[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STPZ":3,"homepage-market-summary":28,"stock-historical-STPZ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"STPZ","2026-10-07",{"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},"PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.9914,4.68,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},52.05,51.97,51.96,0.09,0.17,87228.53855,54.58,51.75,57169.166937621514,10.6,4308,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},53084,19375760.901343,-3.47,"2025-04-25",[180,183,192,202,211,220,230,239,248,257,265,274,283,288,297,305,313,323,332,340,350,359,366,375,383,389,399,405,414,422,429,436,443,452,459,465,469,476,485,494,501,507,514,520,525,532,537,546,555,562,570,579,588,596,603,612,618,625,635,640,649,655,660,664,668,671,674,677,682,688,694,701,707,713,720,725,729,734,740,746,751,757,761,764,767,770,774,780,785,789,795,801,807,813,818,823,828,833,837,840,845,849,855,860,864,869,874,879,882,885,891,898,904,907,912,918,924,929,935,939,942,947,950,954,958,961,964,968,970,973,976,981,984,988,993,996,998,1003,1007,1010,1013,1016,1020,1023,1026,1029,1032,1034,1037,1040,1043,1046,1049,1052,1056,1059,1062,1065,1068,1072,1075,1078,1081,1084,1087,1090,1093,1095,1098,1101,1106,1109,1112,1114,1117,1121,1127,1131,1136,1142,1146,1150,1155,1158,1162,1165,1167,1170,1173,1176,1179,1182,1185,1187,1190,1193,1195,1198,1201,1204,1208,1211,1213,1216,1219,1222,1224,1227,1230,1233,1236,1239,1242,1245,1249,1252,1255,1258,1261,1264,1267,1270,1273,1275,1278,1280,1284,1286,1289,1291,1294,1296,1299,1302,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1383,1386,1388,1390,1393,1397,1400,1402,1405,1408,1412,1415,1419,1422,1425,1428,1432,1436,1440,1442,1445,1448,1452,1455,1458,1460,1463,1466,1468,1471,1473,1476,1479,1481,1484,1486,1489,1492,1495,1498,1501,1504,1506,1509,1512,1514,1516,1518,1520,1523,1526,1529,1532,1534,1537,1540,1543,1545,1548,1552,1554,1557,1559,1562,1564,1567,1569,1572,1576,1578,1581,1584,1588,1591,1595,1599,1603,1607,1610,1614,1617,1620,1623,1625,1628,1631,1634,1636,1639,1642,1645,1648,1650,1654,1657,1660,1663,1666,1669,1673,1677,1681,1684,1687],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},255,52.0255,{"date":184,"open":19,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",52.01,51.95,0.005,0.01,70775.95199,361,51.9829,{"date":193,"open":194,"high":19,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",51.92,51.9101,51.955,0.025,0.05,350526.022196,355,51.9332,{"date":203,"open":204,"high":204,"low":194,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",52.04,51.93,-0.08,-0.15,47904.2375,337,51.9465,{"date":212,"open":213,"high":214,"low":213,"close":185,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",51.8,52.02,0.14,0.27,25379.6376,270,51.9722,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",51.91,51.8101,51.87,0.04,0.08,58736.4648,277,51.8421,{"date":231,"open":232,"high":233,"low":24,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",51.79,51.83,0.03,0.06,49061.576502,294,51.8027,{"date":240,"open":241,"high":242,"low":243,"close":213,"change":244,"percent_change":160,"volume":245,"transactions":246,"vwap":247},"2026-09-28",51.82,51.8551,51.775,-0.13,55476.675195,450,51.8191,{"date":249,"open":250,"high":205,"low":251,"close":205,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",51.84,51.8224,0.13,0.25,65952.9467,409,51.9017,{"date":258,"open":259,"high":260,"low":213,"close":213,"change":261,"percent_change":119,"volume":262,"transactions":263,"vwap":264},"2026-09-24",51.8976,51.9,-0.06,35933.6285,321,51.8289,{"date":266,"open":185,"high":185,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",51.805,51.86,-0.1747,-0.34,53587.316714,475,51.8583,{"date":275,"open":204,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":200,"vwap":282},"2026-09-22",52.0479,52.0001,52.0347,-0.0053,-0.01,75189.322464,52.0217,{"date":284,"open":214,"high":17,"low":185,"close":204,"change":225,"percent_change":226,"volume":285,"transactions":286,"vwap":287},"2026-09-21",25355.743131,264,52.0387,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",52.06,52,-0.135,-0.26,40116.918686,397,52.0384,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":215,"volume":303,"transactions":209,"vwap":304},"2026-09-17",52.07,52.14,52.135,0.075,50230.000573,52.1151,{"date":306,"open":307,"high":307,"low":308,"close":290,"change":309,"percent_change":270,"volume":310,"transactions":311,"vwap":312},"2026-09-16",52.28,52.0501,-0.18,86738.444405,469,52.2035,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":225,"volume":320,"transactions":321,"vwap":322},"2026-09-15",52.23,52.27,52.2205,52.24,0.02,229650.420563,525,52.2509,{"date":324,"open":307,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",52.32,52.22,-0.05,-0.1,72289.053923,449,52.2693,{"date":333,"open":334,"high":334,"low":315,"close":316,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",52.4,-0.19,-0.36,51624.162556,382,52.3043,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":44,"volume":347,"transactions":348,"vwap":349},"2026-09-10",52.48,52.5,52.435,52.46,-0.11,109519.634811,482,52.466,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":206,"volume":356,"transactions":357,"vwap":358},"2026-09-09",52.61,52.54,52.57,-0.04,47164.840817,253,52.7096,{"date":360,"open":361,"high":361,"low":362,"close":352,"change":234,"percent_change":235,"volume":363,"transactions":364,"vwap":365},"2026-09-08",52.63,52.562,19529.143313,246,52.5946,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":280,"percent_change":143,"volume":372,"transactions":373,"vwap":374},"2026-09-04",52.56,52.585,52.525,52.58,52929.48789,234,52.5657,{"date":376,"open":377,"high":378,"low":354,"close":379,"change":198,"percent_change":380,"volume":381,"transactions":190,"vwap":382},"2026-09-03",52.62,52.64,52.59,0.1,163320.746276,52.5903,{"date":384,"open":354,"high":354,"low":385,"close":353,"change":187,"percent_change":188,"volume":386,"transactions":387,"vwap":388},"2026-09-02",52.52,219424.43405,267,52.5233,{"date":390,"open":385,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",52.55,52.5139,52.535,-0.015,-0.03,225566.94912,341,52.5265,{"date":400,"open":391,"high":391,"low":401,"close":391,"change":188,"percent_change":319,"volume":402,"transactions":403,"vwap":404},"2026-08-31",52.5005,57279.472932,358,52.5237,{"date":406,"open":407,"high":408,"low":409,"close":353,"change":410,"percent_change":114,"volume":411,"transactions":412,"vwap":413},"2026-08-28",52.68,52.7,52.509,-0.17,267477.065298,1414,52.5357,{"date":415,"open":416,"high":417,"low":408,"close":418,"change":394,"percent_change":395,"volume":419,"transactions":420,"vwap":421},"2026-08-27",52.72,52.73,52.71,354101.491225,296,52.7103,{"date":423,"open":408,"high":417,"low":424,"close":425,"change":394,"percent_change":395,"volume":426,"transactions":427,"vwap":428},"2026-08-26",52.67,52.725,26511.921925,242,52.7143,{"date":430,"open":417,"high":431,"low":425,"close":432,"change":225,"percent_change":226,"volume":433,"transactions":434,"vwap":435},"2026-08-25",52.765,52.74,55167.841371,307,52.7386,{"date":437,"open":438,"high":439,"low":438,"close":408,"change":187,"percent_change":188,"volume":440,"transactions":441,"vwap":442},"2026-08-24",52.65,52.7061,33021.96188,235,52.6796,{"date":444,"open":418,"high":445,"low":446,"close":447,"change":448,"percent_change":244,"volume":449,"transactions":450,"vwap":451},"2026-08-21",52.7299,52.69,52.695,-0.0663,33864.341698,230,52.7001,{"date":453,"open":407,"high":454,"low":438,"close":454,"change":455,"percent_change":226,"volume":456,"transactions":457,"vwap":458},"2026-08-20",52.7613,0.0413,37098.773288,274,52.724,{"date":460,"open":418,"high":416,"low":461,"close":416,"change":225,"percent_change":226,"volume":462,"transactions":463,"vwap":464},"2026-08-19",52.6634,28751.040227,248,52.6956,{"date":466,"open":371,"high":407,"low":371,"close":407,"change":70,"percent_change":252,"volume":467,"transactions":263,"vwap":468},"2026-08-18",74614.23806,52.6556,{"date":470,"open":352,"high":471,"low":379,"close":352,"change":472,"percent_change":143,"volume":473,"transactions":474,"vwap":475},"2026-08-17",52.62595,-0.0091,42367.804469,208,52.6098,{"date":477,"open":478,"high":424,"low":479,"close":480,"change":481,"percent_change":-6,"volume":482,"transactions":483,"vwap":484},"2026-08-14",52.6156,52.6016,52.6191,-0.0009,15324.59401,185,52.6212,{"date":486,"open":487,"high":487,"low":488,"close":377,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",52.66,52.605,0.0585,0.11,72323.249469,279,52.6336,{"date":495,"open":361,"high":361,"low":368,"close":496,"change":497,"percent_change":319,"volume":498,"transactions":499,"vwap":500},"2026-08-12",52.5615,0.0115,37266.73029,160,52.588,{"date":502,"open":377,"high":377,"low":503,"close":391,"change":355,"percent_change":206,"volume":504,"transactions":505,"vwap":506},"2026-08-11",52.53,133177.57075,428,52.5558,{"date":508,"open":371,"high":378,"low":509,"close":379,"change":510,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-10",52.5102,0,34609.199716,182,52.5601,{"date":515,"open":379,"high":516,"low":371,"close":379,"change":198,"percent_change":380,"volume":517,"transactions":518,"vwap":519},"2026-08-07",52.6227,35616.460476,213,52.5895,{"date":521,"open":391,"high":391,"low":343,"close":353,"change":522,"percent_change":280,"volume":523,"transactions":181,"vwap":524},"2026-08-06",-0.0028,34411.203704,52.5132,{"date":526,"open":354,"high":379,"low":343,"close":527,"change":528,"percent_change":225,"volume":529,"transactions":530,"vwap":531},"2026-08-05",52.5428,0.0228,74894.664772,310,52.5506,{"date":533,"open":379,"high":377,"low":385,"close":385,"change":143,"percent_change":355,"volume":534,"transactions":535,"vwap":536},"2026-08-04",183451.682215,513,52.5691,{"date":538,"open":385,"high":539,"low":540,"close":353,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",52.5663,52.51,-0.3793,-0.72,17786.603051,297,52.5399,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":-6,"volume":552,"transactions":553,"vwap":554},"2026-07-31",52.92,52.85,52.9193,-0.0007,78003.527657,329,52.8805,{"date":556,"open":557,"high":558,"low":548,"close":548,"change":280,"percent_change":143,"volume":559,"transactions":560,"vwap":561},"2026-07-30",52.95,52.9798,28682.338259,203,52.9504,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":215,"percent_change":216,"volume":567,"transactions":568,"vwap":569},"2026-07-29",52.76,52.9896,52.93,77995.254451,261,52.8672,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":70,"volume":577,"transactions":483,"vwap":578},"2026-07-28",52.78,52.84,52.7216,52.79,0.039,35057.9911,52.805,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":410,"volume":585,"transactions":586,"vwap":587},"2026-07-27",52.83,52.75,52.751,-0.089,59432.305696,219,52.7786,{"date":589,"open":590,"high":591,"low":592,"close":573,"change":510,"percent_change":510,"volume":593,"transactions":594,"vwap":595},"2026-07-24",52.86,52.885,52.818,215572.57704,191,52.8481,{"date":597,"open":598,"high":598,"low":599,"close":573,"change":261,"percent_change":346,"volume":600,"transactions":601,"vwap":602},"2026-07-23",52.88,52.8105,16076.0844,176,52.8402,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":143,"percent_change":355,"volume":609,"transactions":610,"vwap":611},"2026-07-22",52.91,52.9537,52.87,52.9,87313.01832,202,52.9077,{"date":613,"open":605,"high":557,"low":614,"close":548,"change":395,"percent_change":261,"volume":615,"transactions":616,"vwap":617},"2026-07-21",52.8939,36625.6251,186,52.9196,{"date":619,"open":620,"high":620,"low":621,"close":557,"change":355,"percent_change":206,"volume":622,"transactions":623,"vwap":624},"2026-07-20",53,52.9201,76849.4493,204,52.9542,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":490,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-17",53.01,53.03,52.9487,52.99,0.21,25970.206739,275,52.9747,{"date":636,"open":566,"high":557,"low":598,"close":598,"change":261,"percent_change":346,"volume":637,"transactions":638,"vwap":639},"2026-07-16",83310.98131,316,52.9164,{"date":641,"open":642,"high":643,"low":644,"close":642,"change":645,"percent_change":226,"volume":646,"transactions":647,"vwap":648},"2026-07-15",52.94,52.97,52.9047,0.0403,165499.99996,897,52.9292,{"date":650,"open":549,"high":605,"low":549,"close":651,"change":652,"percent_change":-6,"volume":653,"transactions":512,"vwap":654},"2026-07-14",52.8997,-0.0003,20308.6568,52.8869,{"date":656,"open":557,"high":557,"low":602,"close":608,"change":355,"percent_change":206,"volume":657,"transactions":658,"vwap":659},"2026-07-13",28932.67556,241,52.8906,{"date":661,"open":557,"high":557,"low":662,"close":642,"change":143,"percent_change":355,"volume":663,"transactions":9,"vwap":642},"2026-07-10",52.89,13200,{"date":665,"open":630,"high":630,"low":642,"close":666,"change":234,"percent_change":235,"volume":667,"transactions":9,"vwap":666},"2026-07-09",52.96,20200,{"date":669,"open":666,"high":666,"low":662,"close":566,"change":280,"percent_change":143,"volume":670,"transactions":9,"vwap":566},"2026-07-08",48900,{"date":672,"open":548,"high":666,"low":662,"close":642,"change":319,"percent_change":225,"volume":673,"transactions":9,"vwap":642},"2026-07-07",137300,{"date":675,"open":605,"high":557,"low":598,"close":548,"change":319,"percent_change":225,"volume":676,"transactions":9,"vwap":548},"2026-07-06",56100,{"date":678,"open":605,"high":605,"low":679,"close":608,"change":380,"percent_change":680,"volume":681,"transactions":9,"vwap":608},"2026-07-02",52.82,0.19,100100,{"date":683,"open":575,"high":608,"low":575,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-01",52.8,-0.54,-1.01,196400,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":395,"percent_change":261,"volume":693,"transactions":9,"vwap":692},"2026-06-30",53.43,53.33,53.34,34300,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":319,"percent_change":225,"volume":700,"transactions":9,"vwap":699},"2026-06-29",53.39,53.42,53.36,53.37,49900,{"date":702,"open":703,"high":698,"low":704,"close":705,"change":198,"percent_change":20,"volume":706,"transactions":9,"vwap":705},"2026-06-26",53.3,53.29,53.35,10400,{"date":708,"open":709,"high":699,"low":710,"close":703,"change":226,"percent_change":711,"volume":712,"transactions":9,"vwap":703},"2026-06-25",53.27,53.26,0.15,133000,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":234,"percent_change":235,"volume":719,"transactions":9,"vwap":718},"2026-06-24",53.21,53.24,53.14,53.22,16400,{"date":721,"open":715,"high":715,"low":722,"close":723,"change":234,"percent_change":235,"volume":724,"transactions":9,"vwap":723},"2026-06-23",53.16,53.19,44400,{"date":726,"open":704,"high":704,"low":722,"close":722,"change":119,"percent_change":727,"volume":728,"transactions":9,"vwap":722},"2026-06-22",-0.23,78200,{"date":730,"open":731,"high":692,"low":732,"close":731,"change":490,"percent_change":631,"volume":733,"transactions":9,"vwap":731},"2026-06-18",53.28,53.23,168000,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":114,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-17",53.54,53.17,-0.6,27100,{"date":741,"open":742,"high":743,"low":744,"close":742,"change":510,"percent_change":510,"volume":745,"transactions":9,"vwap":742},"2026-06-16",53.49,53.51,53.45,150100,{"date":747,"open":748,"high":749,"low":742,"close":742,"change":225,"percent_change":70,"volume":750,"transactions":9,"vwap":742},"2026-06-15",53.5,53.53,29500,{"date":752,"open":753,"high":748,"low":754,"close":744,"change":327,"percent_change":755,"volume":756,"transactions":9,"vwap":744},"2026-06-12",53.48,53.41,-0.09,14400,{"date":758,"open":754,"high":759,"low":754,"close":748,"change":226,"percent_change":711,"volume":760,"transactions":9,"vwap":748},"2026-06-11",53.52,64700,{"date":762,"open":759,"high":759,"low":697,"close":697,"change":395,"percent_change":261,"volume":763,"transactions":9,"vwap":697},"2026-06-10",31600,{"date":765,"open":742,"high":742,"low":690,"close":744,"change":234,"percent_change":235,"volume":766,"transactions":9,"vwap":744},"2026-06-09",109900,{"date":768,"open":744,"high":753,"low":696,"close":697,"change":188,"percent_change":319,"volume":769,"transactions":9,"vwap":697},"2026-06-08",151100,{"date":771,"open":748,"high":748,"low":772,"close":754,"change":309,"percent_change":270,"volume":773,"transactions":9,"vwap":754},"2026-06-05",53.4,40300,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":280,"percent_change":143,"volume":779,"transactions":9,"vwap":778},"2026-06-04",53.6,53.55,53.59,30800,{"date":781,"open":776,"high":782,"low":783,"close":776,"change":510,"percent_change":510,"volume":784,"transactions":9,"vwap":776},"2026-06-03",53.61,53.57,42300,{"date":786,"open":778,"high":787,"low":778,"close":776,"change":225,"percent_change":70,"volume":788,"transactions":9,"vwap":776},"2026-06-02",53.63,94400,{"date":790,"open":783,"high":776,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-01",53.56,-0.56,-1.03,54100,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":234,"percent_change":235,"volume":800,"transactions":9,"vwap":799},"2026-05-29",54.049999,54.13,54.12,39900,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":70,"percent_change":252,"volume":806,"transactions":9,"vwap":805},"2026-05-28",54.029999,54.099998,54.09,66300,{"date":808,"open":809,"high":803,"low":810,"close":811,"change":225,"percent_change":70,"volume":812,"transactions":9,"vwap":811},"2026-05-27",53.98,53.97,54.02,106500,{"date":814,"open":810,"high":815,"low":816,"close":809,"change":70,"percent_change":252,"volume":817,"transactions":9,"vwap":809},"2026-05-26",53.99,53.93,77600,{"date":819,"open":810,"high":810,"low":820,"close":821,"change":188,"percent_change":319,"volume":822,"transactions":9,"vwap":821},"2026-05-22",53.8,53.91,20600,{"date":824,"open":810,"high":810,"low":825,"close":826,"change":261,"percent_change":346,"volume":827,"transactions":9,"vwap":826},"2026-05-21",53.87,53.9,74600,{"date":829,"open":830,"high":809,"low":816,"close":831,"change":319,"percent_change":225,"volume":832,"transactions":9,"vwap":831},"2026-05-20",53.94,53.96,103100,{"date":834,"open":809,"high":809,"low":835,"close":830,"change":206,"percent_change":207,"volume":836,"transactions":9,"vwap":830},"2026-05-19",53.89,161400,{"date":838,"open":805,"high":805,"low":811,"close":811,"change":143,"percent_change":355,"volume":839,"transactions":9,"vwap":811},"2026-05-18",202800,{"date":841,"open":797,"high":842,"low":803,"close":843,"change":261,"percent_change":346,"volume":844,"transactions":9,"vwap":843},"2026-05-15",54.060001,54.040001,301000,{"date":846,"open":847,"high":847,"low":804,"close":804,"change":206,"percent_change":207,"volume":848,"transactions":9,"vwap":804},"2026-05-14",54.2,248500,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":188,"percent_change":319,"volume":854,"transactions":9,"vwap":853},"2026-05-13",54.22,54.15,54.18,49500,{"date":856,"open":857,"high":857,"low":852,"close":858,"change":280,"percent_change":143,"volume":859,"transactions":9,"vwap":858},"2026-05-12",54.23,54.17,84600,{"date":861,"open":862,"high":853,"low":862,"close":853,"change":198,"percent_change":20,"volume":863,"transactions":9,"vwap":853},"2026-05-11",54.14,42500,{"date":865,"open":866,"high":866,"low":805,"close":798,"change":490,"percent_change":867,"volume":868,"transactions":9,"vwap":798},"2026-05-08",54.16,0.2,41600,{"date":870,"open":843,"high":871,"low":872,"close":811,"change":327,"percent_change":755,"volume":873,"transactions":9,"vwap":811},"2026-05-07",54.07,54.0099983,36600,{"date":875,"open":876,"high":876,"low":797,"close":871,"change":355,"percent_change":877,"volume":878,"transactions":9,"vwap":871},"2026-05-06",54.11,-0.07,25800,{"date":880,"open":853,"high":853,"low":804,"close":876,"change":877,"percent_change":244,"volume":881,"transactions":9,"vwap":876},"2026-05-05",50400,{"date":883,"open":853,"high":853,"low":862,"close":853,"change":280,"percent_change":143,"volume":884,"transactions":9,"vwap":853},"2026-05-04",90000,{"date":886,"open":887,"high":887,"low":853,"close":888,"change":148,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-01",54.25,54.19,-0.64,26900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":198,"percent_change":20,"volume":897,"transactions":9,"vwap":896},"2026-04-30",54.5,54.55,54.48,54.54,19000,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":261,"percent_change":346,"volume":903,"transactions":9,"vwap":902},"2026-04-29",54.56,54.46,54.49,40900,{"date":905,"open":23,"high":23,"low":893,"close":894,"change":143,"percent_change":355,"volume":906,"transactions":9,"vwap":894},"2026-04-28",24700,{"date":908,"open":896,"high":23,"low":909,"close":910,"change":198,"percent_change":20,"volume":911,"transactions":9,"vwap":910},"2026-04-27",54.52,54.57,29900,{"date":913,"open":914,"high":896,"low":914,"close":909,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":909},"2026-04-24",54.41,0.12,0.22,33600,{"date":919,"open":920,"high":921,"low":922,"close":921,"change":380,"percent_change":923,"volume":773,"transactions":9,"vwap":921},"2026-04-23",54.36,54.4,54.34,0.18,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":510,"percent_change":510,"volume":928,"transactions":9,"vwap":927},"2026-04-22",54.35,54.3,579800,{"date":930,"open":931,"high":932,"low":933,"close":927,"change":395,"percent_change":261,"volume":934,"transactions":9,"vwap":927},"2026-04-21",54.31,54.32,54.28,41300,{"date":936,"open":926,"high":926,"low":931,"close":937,"change":510,"percent_change":510,"volume":938,"transactions":9,"vwap":937},"2026-04-20",54.33,27700,{"date":940,"open":937,"high":922,"low":933,"close":937,"change":234,"percent_change":235,"volume":941,"transactions":9,"vwap":937},"2026-04-17",29600,{"date":943,"open":944,"high":931,"low":945,"close":927,"change":280,"percent_change":143,"volume":946,"transactions":9,"vwap":927},"2026-04-16",54.29,54.27,13700,{"date":948,"open":933,"high":932,"low":933,"close":931,"change":510,"percent_change":510,"volume":949,"transactions":9,"vwap":931},"2026-04-15",19500,{"date":951,"open":944,"high":931,"low":952,"close":931,"change":225,"percent_change":70,"volume":953,"transactions":9,"vwap":931},"2026-04-14",54.26,34100,{"date":955,"open":956,"high":945,"low":847,"close":945,"change":490,"percent_change":867,"volume":957,"transactions":9,"vwap":945},"2026-04-13",54.24,22800,{"date":959,"open":866,"high":888,"low":852,"close":866,"change":280,"percent_change":143,"volume":960,"transactions":9,"vwap":866},"2026-04-10",27400,{"date":962,"open":866,"high":853,"low":798,"close":858,"change":225,"percent_change":70,"volume":963,"transactions":9,"vwap":858},"2026-04-09",26000,{"date":965,"open":966,"high":798,"low":966,"close":798,"change":395,"percent_change":261,"volume":967,"transactions":9,"vwap":798},"2026-04-08",54.080002,37900,{"date":969,"open":799,"high":853,"low":842,"close":866,"change":226,"percent_change":711,"volume":719,"transactions":9,"vwap":866},"2026-04-07",{"date":971,"open":966,"high":804,"low":797,"close":966,"change":143,"percent_change":355,"volume":972,"transactions":9,"vwap":966},"2026-04-06",51900,{"date":974,"open":871,"high":804,"low":803,"close":804,"change":252,"percent_change":975,"volume":693,"transactions":9,"vwap":804},"2026-04-02",0.24,{"date":977,"open":830,"high":978,"low":830,"close":810,"change":979,"percent_change":293,"volume":980,"transactions":9,"vwap":810},"2026-04-01",54,-0.14,79500,{"date":982,"open":862,"high":852,"low":966,"close":876,"change":225,"percent_change":70,"volume":983,"transactions":9,"vwap":876},"2026-03-31",33900,{"date":985,"open":797,"high":876,"low":797,"close":871,"change":711,"percent_change":986,"volume":987,"transactions":9,"vwap":871},"2026-03-30",0.28,36400,{"date":989,"open":835,"high":990,"low":991,"close":990,"change":915,"percent_change":916,"volume":992,"transactions":9,"vwap":990},"2026-03-27",53.92,53.84,61000,{"date":994,"open":835,"high":990,"low":820,"close":820,"change":755,"percent_change":410,"volume":995,"transactions":9,"vwap":820},"2026-03-26",31500,{"date":997,"open":825,"high":835,"low":991,"close":835,"change":234,"percent_change":235,"volume":868,"transactions":9,"vwap":835},"2026-03-25",{"date":999,"open":821,"high":990,"low":1000,"close":1001,"change":206,"percent_change":207,"volume":1002,"transactions":9,"vwap":1001},"2026-03-24",53.83,53.86,149700,{"date":1004,"open":816,"high":978,"low":821,"close":830,"change":346,"percent_change":1005,"volume":1006,"transactions":9,"vwap":830},"2026-03-23",-0.2,36800,{"date":1008,"open":871,"high":804,"low":803,"close":797,"change":119,"percent_change":36,"volume":1009,"transactions":9,"vwap":797},"2026-03-20",23500,{"date":1011,"open":852,"high":857,"low":862,"close":858,"change":755,"percent_change":410,"volume":1012,"transactions":9,"vwap":858},"2026-03-19",27800,{"date":1014,"open":937,"high":920,"low":887,"close":952,"change":327,"percent_change":755,"volume":1015,"transactions":9,"vwap":952},"2026-03-18",35400,{"date":1017,"open":952,"high":931,"low":956,"close":931,"change":215,"percent_change":1018,"volume":1019,"transactions":9,"vwap":931},"2026-03-17",0.26,18400,{"date":1021,"open":862,"high":853,"low":798,"close":858,"change":198,"percent_change":20,"volume":1022,"transactions":9,"vwap":858},"2026-03-16",14000,{"date":1024,"open":798,"high":798,"low":805,"close":799,"change":280,"percent_change":143,"volume":1025,"transactions":9,"vwap":799},"2026-03-13",69100,{"date":1027,"open":888,"high":851,"low":805,"close":798,"change":395,"percent_change":261,"volume":1028,"transactions":9,"vwap":798},"2026-03-12",23200,{"date":1030,"open":798,"high":858,"low":798,"close":866,"change":188,"percent_change":319,"volume":1031,"transactions":9,"vwap":866},"2026-03-11",88800,{"date":1033,"open":851,"high":851,"low":862,"close":852,"change":206,"percent_change":207,"volume":706,"transactions":9,"vwap":852},"2026-03-10",{"date":1035,"open":937,"high":937,"low":857,"close":857,"change":510,"percent_change":510,"volume":1036,"transactions":9,"vwap":857},"2026-03-09",23700,{"date":1038,"open":888,"high":927,"low":853,"close":857,"change":215,"percent_change":1018,"volume":1039,"transactions":9,"vwap":857},"2026-03-06",27200,{"date":1041,"open":811,"high":804,"low":872,"close":805,"change":225,"percent_change":70,"volume":1042,"transactions":9,"vwap":805},"2026-03-05",44000,{"date":1044,"open":805,"high":805,"low":797,"close":797,"change":261,"percent_change":346,"volume":1045,"transactions":9,"vwap":797},"2026-03-04",141300,{"date":1047,"open":966,"high":862,"low":842,"close":876,"change":280,"percent_change":143,"volume":1048,"transactions":9,"vwap":876},"2026-03-03",125300,{"date":1050,"open":847,"high":847,"low":803,"close":799,"change":327,"percent_change":755,"volume":1051,"transactions":9,"vwap":799},"2026-03-02",45200,{"date":1053,"open":1054,"high":1054,"low":866,"close":858,"change":198,"percent_change":20,"volume":1055,"transactions":9,"vwap":858},"2026-02-27",54.21,17600,{"date":1057,"open":797,"high":799,"low":797,"close":799,"change":380,"percent_change":680,"volume":1058,"transactions":9,"vwap":799},"2026-02-26",11400,{"date":1060,"open":815,"high":803,"low":815,"close":811,"change":234,"percent_change":235,"volume":1061,"transactions":9,"vwap":811},"2026-02-25",8100,{"date":1063,"open":810,"high":815,"low":831,"close":815,"change":395,"percent_change":261,"volume":1064,"transactions":9,"vwap":815},"2026-02-24",26700,{"date":1066,"open":978,"high":843,"low":978,"close":811,"change":198,"percent_change":20,"volume":1067,"transactions":9,"vwap":811},"2026-02-23",15800,{"date":1069,"open":1070,"high":810,"low":816,"close":810,"change":188,"percent_change":319,"volume":1071,"transactions":9,"vwap":810},"2026-02-20",53.95,11600,{"date":1073,"open":1070,"high":809,"low":830,"close":831,"change":319,"percent_change":225,"volume":1074,"transactions":9,"vwap":831},"2026-02-19",13800,{"date":1076,"open":830,"high":1070,"low":816,"close":830,"change":319,"percent_change":225,"volume":1077,"transactions":9,"vwap":830},"2026-02-18",17000,{"date":1079,"open":810,"high":810,"low":990,"close":990,"change":206,"percent_change":207,"volume":1080,"transactions":9,"vwap":990},"2026-02-17",28900,{"date":1082,"open":872,"high":872,"low":810,"close":978,"change":319,"percent_change":225,"volume":1083,"transactions":9,"vwap":978},"2026-02-13",15400,{"date":1085,"open":826,"high":809,"low":826,"close":809,"change":70,"percent_change":252,"volume":1086,"transactions":9,"vwap":809},"2026-02-12",20100,{"date":1088,"open":816,"high":831,"low":826,"close":821,"change":327,"percent_change":755,"volume":1089,"transactions":9,"vwap":821},"2026-02-11",17900,{"date":1091,"open":830,"high":815,"low":830,"close":831,"change":188,"percent_change":319,"volume":1092,"transactions":9,"vwap":831},"2026-02-10",20500,{"date":1094,"open":821,"high":831,"low":821,"close":1070,"change":225,"percent_change":70,"volume":756,"transactions":9,"vwap":1070},"2026-02-09",{"date":1096,"open":821,"high":821,"low":1097,"close":821,"change":510,"percent_change":510,"volume":706,"transactions":9,"vwap":821},"2026-02-06",53.88,{"date":1099,"open":826,"high":821,"low":1001,"close":821,"change":235,"percent_change":490,"volume":1100,"transactions":9,"vwap":821},"2026-02-05",74300,{"date":1102,"open":1103,"high":825,"low":1104,"close":1103,"change":395,"percent_change":261,"volume":1105,"transactions":9,"vwap":1103},"2026-02-04",53.85,53.82,14100,{"date":1107,"open":1104,"high":835,"low":1104,"close":1097,"change":234,"percent_change":235,"volume":1108,"transactions":9,"vwap":1097},"2026-02-03",21300,{"date":1110,"open":835,"high":835,"low":1104,"close":1103,"change":346,"percent_change":1005,"volume":1111,"transactions":9,"vwap":1103},"2026-02-02",8800,{"date":1113,"open":826,"high":831,"low":826,"close":831,"change":70,"percent_change":252,"volume":903,"transactions":9,"vwap":831},"2026-01-30",{"date":1115,"open":1097,"high":831,"low":1097,"close":835,"change":235,"percent_change":490,"volume":1116,"transactions":9,"vwap":835},"2026-01-29",67700,{"date":1118,"open":1001,"high":1001,"low":1119,"close":1000,"change":225,"percent_change":70,"volume":1120,"transactions":9,"vwap":1000},"2026-01-28",53.78,32500,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":225,"percent_change":70,"volume":1126,"transactions":9,"vwap":1125},"2026-01-27",53.73,53.81,53.79,26400,{"date":1128,"open":1129,"high":105,"low":1129,"close":105,"change":225,"percent_change":70,"volume":1130,"transactions":9,"vwap":105},"2026-01-26",53.71,33400,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1129,"change":198,"percent_change":20,"volume":1135,"transactions":9,"vwap":1129},"2026-01-23",53.65,53.72,54000,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":280,"percent_change":143,"volume":1141,"transactions":9,"vwap":1140},"2026-01-22",53.68,53.64,53.66,10300,{"date":1143,"open":1133,"high":1129,"low":1139,"close":1144,"change":198,"percent_change":20,"volume":1145,"transactions":9,"vwap":1144},"2026-01-21",53.67,39000,{"date":1147,"open":782,"high":1139,"low":776,"close":1148,"change":143,"percent_change":355,"volume":1149,"transactions":9,"vwap":1148},"2026-01-20",53.62,22400,{"date":1151,"open":1152,"high":1153,"low":787,"close":1139,"change":355,"percent_change":877,"volume":1154,"transactions":9,"vwap":1139},"2026-01-16",53.69,53.7,30100,{"date":1156,"open":1123,"high":1123,"low":1138,"close":1138,"change":877,"percent_change":244,"volume":1157,"transactions":9,"vwap":1138},"2026-01-15",45100,{"date":1159,"open":1160,"high":820,"low":105,"close":105,"change":188,"percent_change":319,"volume":1161,"transactions":9,"vwap":105},"2026-01-14",53.76,44800,{"date":1163,"open":1123,"high":105,"low":1134,"close":1164,"change":319,"percent_change":225,"volume":800,"transactions":9,"vwap":1164},"2026-01-13",53.74,{"date":1166,"open":1153,"high":1123,"low":1153,"close":1134,"change":234,"percent_change":235,"volume":878,"transactions":9,"vwap":1134},"2026-01-12",{"date":1168,"open":1153,"high":1134,"low":1138,"close":1152,"change":280,"percent_change":143,"volume":1169,"transactions":9,"vwap":1152},"2026-01-09",20900,{"date":1171,"open":1129,"high":1134,"low":1153,"close":1153,"change":355,"percent_change":877,"volume":1172,"transactions":9,"vwap":1153},"2026-01-08",11100,{"date":1174,"open":105,"high":105,"low":1129,"close":1164,"change":188,"percent_change":319,"volume":1175,"transactions":9,"vwap":1164},"2026-01-07",91800,{"date":1177,"open":1153,"high":1123,"low":1152,"close":1123,"change":234,"percent_change":235,"volume":1178,"transactions":9,"vwap":1123},"2026-01-06",33300,{"date":1180,"open":1152,"high":1153,"low":1140,"close":1153,"change":226,"percent_change":711,"volume":1181,"transactions":9,"vwap":1153},"2026-01-05",29800,{"date":1183,"open":1133,"high":1133,"low":782,"close":1148,"change":355,"percent_change":877,"volume":1184,"transactions":9,"vwap":1148},"2026-01-02",23100,{"date":1186,"open":787,"high":1153,"low":776,"close":1140,"change":335,"percent_change":148,"volume":957,"transactions":9,"vwap":1140},"2025-12-31",{"date":1188,"open":1104,"high":1001,"low":1104,"close":1103,"change":188,"percent_change":319,"volume":1189,"transactions":9,"vwap":1103},"2025-12-30",56000,{"date":1191,"open":1125,"high":991,"low":1125,"close":991,"change":198,"percent_change":20,"volume":1192,"transactions":9,"vwap":991},"2025-12-29",76500,{"date":1194,"open":1119,"high":1124,"low":1119,"close":1125,"change":234,"percent_change":235,"volume":1089,"transactions":9,"vwap":1125},"2025-12-26",{"date":1196,"open":1164,"high":1160,"low":1164,"close":1160,"change":225,"percent_change":70,"volume":1197,"transactions":9,"vwap":1160},"2025-12-24",8000,{"date":1199,"open":1144,"high":1123,"low":1144,"close":1134,"change":395,"percent_change":261,"volume":1200,"transactions":9,"vwap":1134},"2025-12-23",21600,{"date":1202,"open":1160,"high":1160,"low":1134,"close":105,"change":143,"percent_change":355,"volume":1203,"transactions":9,"vwap":105},"2025-12-22",18500,{"date":1205,"open":1206,"high":1125,"low":105,"close":1206,"change":395,"percent_change":261,"volume":1207,"transactions":9,"vwap":1206},"2025-12-19",53.77,45800,{"date":1209,"open":1160,"high":820,"low":1129,"close":820,"change":234,"percent_change":235,"volume":1210,"transactions":9,"vwap":820},"2025-12-18",16600,{"date":1212,"open":1123,"high":1206,"low":1129,"close":1206,"change":198,"percent_change":20,"volume":1055,"transactions":9,"vwap":1206},"2025-12-17",{"date":1214,"open":1153,"high":105,"low":1153,"close":1134,"change":280,"percent_change":143,"volume":1215,"transactions":9,"vwap":1134},"2025-12-16",31400,{"date":1217,"open":1206,"high":820,"low":1123,"close":1123,"change":280,"percent_change":143,"volume":1218,"transactions":9,"vwap":1123},"2025-12-15",18900,{"date":1220,"open":1123,"high":1206,"low":1123,"close":1164,"change":355,"percent_change":877,"volume":1221,"transactions":9,"vwap":1164},"2025-12-12",12900,{"date":1223,"open":1125,"high":1124,"low":1206,"close":1119,"change":280,"percent_change":143,"volume":957,"transactions":9,"vwap":1119},"2025-12-11",{"date":1225,"open":1139,"high":1125,"low":1139,"close":1125,"change":915,"percent_change":916,"volume":1226,"transactions":9,"vwap":1125},"2025-12-10",28700,{"date":1228,"open":1123,"high":1164,"low":1140,"close":1144,"change":877,"percent_change":244,"volume":1229,"transactions":9,"vwap":1144},"2025-12-09",21400,{"date":1231,"open":1125,"high":1125,"low":1134,"close":1164,"change":261,"percent_change":346,"volume":1232,"transactions":9,"vwap":1164},"2025-12-08",17400,{"date":1234,"open":991,"high":991,"low":1125,"close":820,"change":395,"percent_change":261,"volume":1235,"transactions":9,"vwap":820},"2025-12-05",80200,{"date":1237,"open":820,"high":1000,"low":820,"close":1000,"change":280,"percent_change":143,"volume":1238,"transactions":9,"vwap":1000},"2025-12-04",8400,{"date":1240,"open":820,"high":1103,"low":820,"close":991,"change":235,"percent_change":490,"volume":1241,"transactions":9,"vwap":991},"2025-12-03",40800,{"date":1243,"open":1160,"high":1104,"low":1160,"close":1119,"change":510,"percent_change":510,"volume":1244,"transactions":9,"vwap":1119},"2025-12-02",16200,{"date":1246,"open":1124,"high":1124,"low":1160,"close":1119,"change":727,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1119},"2025-12-01",-0.43,35900,{"date":1250,"open":811,"high":803,"low":872,"close":872,"change":143,"percent_change":355,"volume":1251,"transactions":9,"vwap":872},"2025-11-28",9900,{"date":1253,"open":831,"high":803,"low":831,"close":803,"change":234,"percent_change":235,"volume":1254,"transactions":9,"vwap":803},"2025-11-26",45600,{"date":1256,"open":990,"high":978,"low":990,"close":978,"change":319,"percent_change":225,"volume":1257,"transactions":9,"vwap":978},"2025-11-25",38300,{"date":1259,"open":1070,"high":809,"low":830,"close":809,"change":198,"percent_change":20,"volume":1260,"transactions":9,"vwap":809},"2025-11-24",19100,{"date":1262,"open":831,"high":810,"low":990,"close":816,"change":234,"percent_change":235,"volume":1263,"transactions":9,"vwap":816},"2025-11-21",26600,{"date":1265,"open":821,"high":816,"low":1097,"close":826,"change":234,"percent_change":235,"volume":1266,"transactions":9,"vwap":826},"2025-11-20",12500,{"date":1268,"open":821,"high":821,"low":1103,"close":825,"change":355,"percent_change":877,"volume":1269,"transactions":9,"vwap":825},"2025-11-19",28600,{"date":1271,"open":1097,"high":990,"low":1103,"close":821,"change":198,"percent_change":20,"volume":1272,"transactions":9,"vwap":821},"2025-11-18",116200,{"date":1274,"open":825,"high":835,"low":1001,"close":1001,"change":280,"percent_change":143,"volume":911,"transactions":9,"vwap":1001},"2025-11-17",{"date":1276,"open":821,"high":830,"low":1001,"close":825,"change":188,"percent_change":319,"volume":1277,"transactions":9,"vwap":825},"2025-11-14",31700,{"date":1279,"open":1097,"high":826,"low":1001,"close":1001,"change":235,"percent_change":490,"volume":1235,"transactions":9,"vwap":1001},"2025-11-13",{"date":1281,"open":830,"high":830,"low":820,"close":820,"change":1282,"percent_change":99,"volume":1283,"transactions":9,"vwap":820},"2025-11-12",-0.16,98500,{"date":1285,"open":1097,"high":978,"low":1001,"close":831,"change":226,"percent_change":711,"volume":1244,"transactions":9,"vwap":831},"2025-11-11",{"date":1287,"open":825,"high":835,"low":1001,"close":1097,"change":143,"percent_change":355,"volume":1288,"transactions":9,"vwap":1097},"2025-11-10",61500,{"date":1290,"open":991,"high":826,"low":991,"close":826,"change":319,"percent_change":225,"volume":1022,"transactions":9,"vwap":826},"2025-11-07",{"date":1292,"open":1103,"high":1097,"low":1103,"close":1097,"change":70,"percent_change":252,"volume":1293,"transactions":9,"vwap":1097},"2025-11-06",18300,{"date":1295,"open":835,"high":835,"low":1125,"close":1124,"change":346,"percent_change":1005,"volume":1232,"transactions":9,"vwap":1124},"2025-11-05",{"date":1297,"open":1097,"high":990,"low":1097,"close":990,"change":234,"percent_change":235,"volume":1298,"transactions":9,"vwap":990},"2025-11-04",22600,{"date":1300,"open":835,"high":826,"low":1001,"close":835,"change":309,"percent_change":1301,"volume":1077,"transactions":9,"vwap":835},"2025-11-03",-0.33,{"date":1303,"open":843,"high":871,"low":843,"close":871,"change":70,"percent_change":252,"volume":1221,"transactions":9,"vwap":871},"2025-10-31",{"date":1305,"open":809,"high":872,"low":810,"close":978,"change":319,"percent_change":225,"volume":1306,"transactions":9,"vwap":978},"2025-10-30",29000,{"date":1308,"open":852,"high":853,"low":809,"close":809,"change":309,"percent_change":1301,"volume":1309,"transactions":9,"vwap":809},"2025-10-29",198700,{"date":1311,"open":853,"high":847,"low":866,"close":866,"change":355,"percent_change":877,"volume":1312,"transactions":9,"vwap":866},"2025-10-28",10800,{"date":1314,"open":857,"high":857,"low":847,"close":847,"change":327,"percent_change":755,"volume":1315,"transactions":9,"vwap":847},"2025-10-27",28400,{"date":1317,"open":857,"high":945,"low":851,"close":887,"change":395,"percent_change":261,"volume":1318,"transactions":9,"vwap":887},"2025-10-24",117600,{"date":1320,"open":937,"high":937,"low":945,"close":933,"change":355,"percent_change":877,"volume":1321,"transactions":9,"vwap":933},"2025-10-23",24000,{"date":1323,"open":945,"high":937,"low":945,"close":932,"change":225,"percent_change":70,"volume":1324,"transactions":9,"vwap":932},"2025-10-22",27900,{"date":1326,"open":933,"high":944,"low":945,"close":933,"change":235,"percent_change":490,"volume":1327,"transactions":9,"vwap":933},"2025-10-21",14500,{"date":1329,"open":847,"high":857,"low":847,"close":851,"change":188,"percent_change":319,"volume":1330,"transactions":9,"vwap":851},"2025-10-20",67600,{"date":1332,"open":887,"high":952,"low":1054,"close":1054,"change":261,"percent_change":346,"volume":1333,"transactions":9,"vwap":1054},"2025-10-17",36900,{"date":1335,"open":888,"high":945,"low":888,"close":945,"change":226,"percent_change":711,"volume":1336,"transactions":9,"vwap":945},"2025-10-16",30900,{"date":1338,"open":857,"high":956,"low":858,"close":888,"change":395,"percent_change":261,"volume":1269,"transactions":9,"vwap":888},"2025-10-15",{"date":1340,"open":847,"high":956,"low":853,"close":851,"change":198,"percent_change":20,"volume":1341,"transactions":9,"vwap":851},"2025-10-14",11000,{"date":1343,"open":851,"high":887,"low":858,"close":858,"change":188,"percent_change":319,"volume":1344,"transactions":9,"vwap":858},"2025-10-13",4100,{"date":1346,"open":852,"high":888,"low":799,"close":866,"change":198,"percent_change":20,"volume":1347,"transactions":9,"vwap":866},"2025-10-10",42800,{"date":1349,"open":799,"high":798,"low":805,"close":876,"change":280,"percent_change":143,"volume":1350,"transactions":9,"vwap":876},"2025-10-09",31000,{"date":1352,"open":852,"high":852,"low":876,"close":799,"change":280,"percent_change":143,"volume":1353,"transactions":9,"vwap":799},"2025-10-08",12200,{"date":1355,"open":797,"high":798,"low":797,"close":798,"change":235,"percent_change":490,"volume":1356,"transactions":9,"vwap":798},"2025-10-07",24900,{"date":1358,"open":797,"high":871,"low":797,"close":871,"change":319,"percent_change":225,"volume":1359,"transactions":9,"vwap":871},"2025-10-06",16800,{"date":1361,"open":876,"high":799,"low":797,"close":797,"change":327,"percent_change":755,"volume":1362,"transactions":9,"vwap":797},"2025-10-03",95900,{"date":1364,"open":804,"high":799,"low":805,"close":804,"change":395,"percent_change":261,"volume":1365,"transactions":9,"vwap":804},"2025-10-02",13900,{"date":1367,"open":852,"high":852,"low":804,"close":798,"change":327,"percent_change":755,"volume":1368,"transactions":9,"vwap":798},"2025-10-01",17200,{"date":1370,"open":853,"high":847,"low":858,"close":853,"change":319,"percent_change":225,"volume":1371,"transactions":9,"vwap":853},"2025-09-30",12600,{"date":1373,"open":852,"high":853,"low":852,"close":866,"change":143,"percent_change":355,"volume":1374,"transactions":9,"vwap":866},"2025-09-29",47900,{"date":1376,"open":866,"high":853,"low":862,"close":853,"change":198,"percent_change":20,"volume":1377,"transactions":9,"vwap":853},"2025-09-26",91600,{"date":1379,"open":866,"high":866,"low":876,"close":798,"change":261,"percent_change":346,"volume":1380,"transactions":9,"vwap":798},"2025-09-25",9300,{"date":1382,"open":956,"high":956,"low":888,"close":888,"change":261,"percent_change":346,"volume":1036,"transactions":9,"vwap":888},"2025-09-24",{"date":1384,"open":1054,"high":952,"low":1054,"close":887,"change":226,"percent_change":711,"volume":1385,"transactions":9,"vwap":887},"2025-09-23",26500,{"date":1387,"open":857,"high":956,"low":858,"close":858,"change":755,"percent_change":410,"volume":1039,"transactions":9,"vwap":858},"2025-09-22",{"date":1389,"open":952,"high":945,"low":857,"close":952,"change":198,"percent_change":20,"volume":1108,"transactions":9,"vwap":952},"2025-09-19",{"date":1391,"open":927,"high":931,"low":1054,"close":1054,"change":328,"percent_change":309,"volume":1392,"transactions":9,"vwap":1054},"2025-09-18",38800,{"date":1394,"open":932,"high":1395,"low":933,"close":931,"change":280,"percent_change":143,"volume":1396,"transactions":9,"vwap":931},"2025-09-17",54.42,42200,{"date":1398,"open":922,"high":926,"low":932,"close":932,"change":234,"percent_change":235,"volume":1399,"transactions":9,"vwap":932},"2025-09-16",65900,{"date":1401,"open":945,"high":932,"low":945,"close":944,"change":355,"percent_change":877,"volume":1080,"transactions":9,"vwap":944},"2025-09-15",{"date":1403,"open":927,"high":937,"low":952,"close":937,"change":225,"percent_change":70,"volume":1404,"transactions":9,"vwap":937},"2025-09-12",44100,{"date":1406,"open":937,"high":926,"low":933,"close":944,"change":207,"percent_change":1407,"volume":1368,"transactions":9,"vwap":944},"2025-09-11",-0.28,{"date":1409,"open":926,"high":1410,"low":927,"close":1410,"change":215,"percent_change":1018,"volume":1411,"transactions":9,"vwap":1410},"2025-09-10",54.44,247400,{"date":1413,"open":920,"high":920,"low":927,"close":927,"change":327,"percent_change":755,"volume":1414,"transactions":9,"vwap":927},"2025-09-09",32100,{"date":1416,"open":1417,"high":1417,"low":932,"close":926,"change":319,"percent_change":225,"volume":1418,"transactions":9,"vwap":926},"2025-09-08",54.37,61300,{"date":1420,"open":927,"high":922,"low":927,"close":937,"change":20,"percent_change":21,"volume":1421,"transactions":9,"vwap":937},"2025-09-05",52000,{"date":1423,"open":956,"high":887,"low":851,"close":956,"change":234,"percent_change":235,"volume":1424,"transactions":9,"vwap":956},"2025-09-04",76000,{"date":1426,"open":853,"high":952,"low":853,"close":1054,"change":188,"percent_change":319,"volume":1427,"transactions":9,"vwap":1054},"2025-09-03",56200,{"date":1429,"open":847,"high":1054,"low":888,"close":847,"change":1407,"percent_change":1430,"volume":1431,"transactions":9,"vwap":847},"2025-09-02",-0.51,82100,{"date":1433,"open":1434,"high":895,"low":901,"close":895,"change":234,"percent_change":235,"volume":1435,"transactions":9,"vwap":895},"2025-08-29",54.47,8300,{"date":1437,"open":1395,"high":1438,"low":1395,"close":1438,"change":510,"percent_change":510,"volume":1439,"transactions":9,"vwap":1438},"2025-08-28",54.45,15100,{"date":1441,"open":1417,"high":1434,"low":1417,"close":1438,"change":490,"percent_change":867,"volume":1111,"transactions":9,"vwap":1438},"2025-08-27",{"date":1443,"open":952,"high":922,"low":952,"close":922,"change":490,"percent_change":867,"volume":1444,"transactions":9,"vwap":922},"2025-08-26",11700,{"date":1446,"open":851,"high":887,"low":851,"close":857,"change":143,"percent_change":355,"volume":1447,"transactions":9,"vwap":857},"2025-08-25",25100,{"date":1449,"open":843,"high":945,"low":843,"close":887,"change":631,"percent_change":1450,"volume":1451,"transactions":9,"vwap":887},"2025-08-22",0.39,209800,{"date":1453,"open":978,"high":843,"low":809,"close":843,"change":188,"percent_change":319,"volume":1454,"transactions":9,"vwap":843},"2025-08-21",41100,{"date":1456,"open":978,"high":797,"low":815,"close":803,"change":225,"percent_change":70,"volume":1457,"transactions":9,"vwap":803},"2025-08-20",14900,{"date":1459,"open":831,"high":978,"low":831,"close":815,"change":234,"percent_change":235,"volume":1215,"transactions":9,"vwap":815},"2025-08-19",{"date":1461,"open":810,"high":810,"low":816,"close":831,"change":280,"percent_change":143,"volume":1462,"transactions":9,"vwap":831},"2025-08-18",133900,{"date":1464,"open":803,"high":803,"low":1070,"close":810,"change":355,"percent_change":877,"volume":1465,"transactions":9,"vwap":810},"2025-08-15",21800,{"date":1467,"open":803,"high":843,"low":978,"close":872,"change":327,"percent_change":755,"volume":663,"transactions":9,"vwap":872},"2025-08-14",{"date":1469,"open":842,"high":805,"low":797,"close":842,"change":20,"percent_change":21,"volume":1470,"transactions":9,"vwap":842},"2025-08-13",17500,{"date":1472,"open":990,"high":815,"low":990,"close":810,"change":143,"percent_change":355,"volume":946,"transactions":9,"vwap":810},"2025-08-12",{"date":1474,"open":831,"high":872,"low":831,"close":815,"change":319,"percent_change":225,"volume":1475,"transactions":9,"vwap":815},"2025-08-11",24400,{"date":1477,"open":816,"high":815,"low":990,"close":810,"change":510,"percent_change":510,"volume":1478,"transactions":9,"vwap":810},"2025-08-08",15000,{"date":1480,"open":830,"high":810,"low":816,"close":810,"change":234,"percent_change":235,"volume":1371,"transactions":9,"vwap":810},"2025-08-07",{"date":1482,"open":816,"high":809,"low":990,"close":830,"change":280,"percent_change":143,"volume":1483,"transactions":9,"vwap":830},"2025-08-06",38000,{"date":1485,"open":809,"high":797,"low":830,"close":1070,"change":395,"percent_change":261,"volume":1248,"transactions":9,"vwap":1070},"2025-08-05",{"date":1487,"open":990,"high":872,"low":990,"close":809,"change":235,"percent_change":490,"volume":1488,"transactions":9,"vwap":809},"2025-08-04",23600,{"date":1490,"open":825,"high":990,"low":1104,"close":990,"change":490,"percent_change":867,"volume":1491,"transactions":9,"vwap":990},"2025-08-01",14700,{"date":1493,"open":1001,"high":1097,"low":1119,"close":1124,"change":327,"percent_change":755,"volume":1494,"transactions":9,"vwap":1124},"2025-07-31",9600,{"date":1496,"open":821,"high":809,"low":1103,"close":1001,"change":755,"percent_change":410,"volume":1497,"transactions":9,"vwap":1001},"2025-07-30",20000,{"date":1499,"open":825,"high":1070,"low":1001,"close":1070,"change":252,"percent_change":975,"volume":1500,"transactions":9,"vwap":1070},"2025-07-29",46300,{"date":1502,"open":1124,"high":1000,"low":820,"close":1104,"change":280,"percent_change":143,"volume":1503,"transactions":9,"vwap":1104},"2025-07-28",17700,{"date":1505,"open":1104,"high":1000,"low":1124,"close":1000,"change":188,"percent_change":319,"volume":1203,"transactions":9,"vwap":1000},"2025-07-25",{"date":1507,"open":1206,"high":1104,"low":1206,"close":1104,"change":188,"percent_change":319,"volume":1508,"transactions":9,"vwap":1104},"2025-07-24",16500,{"date":1510,"open":1097,"high":835,"low":820,"close":1124,"change":207,"percent_change":1407,"volume":1511,"transactions":9,"vwap":1124},"2025-07-23",20300,{"date":1513,"open":816,"high":809,"low":816,"close":831,"change":188,"percent_change":319,"volume":1414,"transactions":9,"vwap":831},"2025-07-22",{"date":1515,"open":816,"high":831,"low":816,"close":1070,"change":70,"percent_change":252,"volume":1108,"transactions":9,"vwap":1070},"2025-07-21",{"date":1517,"open":816,"high":830,"low":1097,"close":1097,"change":198,"percent_change":20,"volume":946,"transactions":9,"vwap":1097},"2025-07-18",{"date":1519,"open":1104,"high":1103,"low":1104,"close":1000,"change":319,"percent_change":225,"volume":1491,"transactions":9,"vwap":1000},"2025-07-17",{"date":1521,"open":1144,"high":1104,"low":1144,"close":1124,"change":215,"percent_change":1018,"volume":1522,"transactions":9,"vwap":1124},"2025-07-16",73100,{"date":1524,"open":1160,"high":1160,"low":1133,"close":1144,"change":327,"percent_change":755,"volume":1525,"transactions":9,"vwap":1144},"2025-07-15",147100,{"date":1527,"open":1129,"high":1164,"low":1153,"close":1134,"change":234,"percent_change":235,"volume":1528,"transactions":9,"vwap":1134},"2025-07-14",132100,{"date":1530,"open":1133,"high":1152,"low":1133,"close":1152,"change":234,"percent_change":235,"volume":1531,"transactions":9,"vwap":1152},"2025-07-11",25400,{"date":1533,"open":1144,"high":1144,"low":787,"close":1140,"change":510,"percent_change":510,"volume":1169,"transactions":9,"vwap":1140},"2025-07-10",{"date":1535,"open":782,"high":1140,"low":776,"close":1140,"change":20,"percent_change":21,"volume":1536,"transactions":9,"vwap":1140},"2025-07-09",24300,{"date":1538,"open":1539,"high":782,"low":783,"close":783,"change":355,"percent_change":877,"volume":1022,"transactions":9,"vwap":783},"2025-07-08",53.58,{"date":1541,"open":777,"high":782,"low":777,"close":782,"change":225,"percent_change":70,"volume":1542,"transactions":9,"vwap":782},"2025-07-07",102300,{"date":1544,"open":777,"high":782,"low":736,"close":783,"change":510,"percent_change":510,"volume":1269,"transactions":9,"vwap":783},"2025-07-03",{"date":1546,"open":778,"high":787,"low":783,"close":783,"change":143,"percent_change":355,"volume":1547,"transactions":9,"vwap":783},"2025-07-02",122500,{"date":1549,"open":776,"high":1139,"low":783,"close":778,"change":36,"percent_change":1550,"volume":1551,"transactions":9,"vwap":778},"2025-07-01",-0.41,19600,{"date":1553,"open":1104,"high":991,"low":1125,"close":1124,"change":235,"percent_change":490,"volume":1218,"transactions":9,"vwap":1124},"2025-06-30",{"date":1555,"open":105,"high":1125,"low":1164,"close":105,"change":355,"percent_change":877,"volume":1556,"transactions":9,"vwap":105},"2025-06-27",13400,{"date":1558,"open":1134,"high":1125,"low":1134,"close":1125,"change":490,"percent_change":867,"volume":1536,"transactions":9,"vwap":1125},"2025-06-26",{"date":1560,"open":787,"high":1152,"low":787,"close":1138,"change":225,"percent_change":70,"volume":1561,"transactions":9,"vwap":1138},"2025-06-25",11900,{"date":1563,"open":1539,"high":1140,"low":1539,"close":1139,"change":143,"percent_change":355,"volume":1071,"transactions":9,"vwap":1139},"2025-06-24",{"date":1565,"open":1139,"high":1160,"low":1139,"close":1140,"change":198,"percent_change":20,"volume":1566,"transactions":9,"vwap":1140},"2025-06-23",26200,{"date":1568,"open":743,"high":1148,"low":743,"close":782,"change":226,"percent_change":711,"volume":739,"transactions":9,"vwap":782},"2025-06-20",{"date":1570,"open":759,"high":736,"low":748,"close":749,"change":198,"percent_change":20,"volume":1571,"transactions":9,"vwap":749},"2025-06-18",22900,{"date":1573,"open":1574,"high":742,"low":699,"close":753,"change":380,"percent_change":680,"volume":1575,"transactions":9,"vwap":753},"2025-06-17",53.38,15900,{"date":1577,"open":1574,"high":697,"low":698,"close":1574,"change":510,"percent_change":510,"volume":763,"transactions":9,"vwap":1574},"2025-06-16",{"date":1579,"open":698,"high":754,"low":691,"close":1574,"change":188,"percent_change":319,"volume":1580,"transactions":9,"vwap":1574},"2025-06-13",38100,{"date":1582,"open":696,"high":696,"low":698,"close":699,"change":198,"percent_change":20,"volume":1583,"transactions":9,"vwap":699},"2025-06-12",21000,{"date":1585,"open":731,"high":691,"low":710,"close":1586,"change":234,"percent_change":235,"volume":1587,"transactions":9,"vwap":1586},"2025-06-11",53.32,49700,{"date":1589,"open":1586,"high":692,"low":731,"close":704,"change":143,"percent_change":355,"volume":1590,"transactions":9,"vwap":704},"2025-06-10",16100,{"date":1592,"open":731,"high":692,"low":731,"close":1593,"change":225,"percent_change":226,"volume":1594,"transactions":9,"vwap":1593},"2025-06-09",53.31,15600,{"date":1596,"open":1593,"high":1586,"low":1597,"close":709,"change":244,"percent_change":155,"volume":1598,"transactions":9,"vwap":709},"2025-06-06",53.25,30200,{"date":1600,"open":1601,"high":748,"low":1574,"close":772,"change":261,"percent_change":346,"volume":1602,"transactions":9,"vwap":772},"2025-06-05",53.47,38900,{"date":1604,"open":1605,"high":748,"low":744,"close":1605,"change":225,"percent_change":70,"volume":1606,"transactions":9,"vwap":1605},"2025-06-04",53.46,199200,{"date":1608,"open":1605,"high":742,"low":772,"close":697,"change":327,"percent_change":755,"volume":1609,"transactions":9,"vwap":697},"2025-06-03",52400,{"date":1611,"open":743,"high":743,"low":1612,"close":1601,"change":309,"percent_change":270,"volume":1613,"transactions":9,"vwap":1601},"2025-06-02",53.44,39100,{"date":1615,"open":1148,"high":1152,"low":776,"close":1133,"change":70,"percent_change":252,"volume":1616,"transactions":9,"vwap":1133},"2025-05-30",139800,{"date":1618,"open":743,"high":778,"low":743,"close":1539,"change":198,"percent_change":20,"volume":1619,"transactions":9,"vwap":1539},"2025-05-29",183500,{"date":1621,"open":791,"high":783,"low":759,"close":749,"change":877,"percent_change":244,"volume":1622,"transactions":9,"vwap":749},"2025-05-28",40200,{"date":1624,"open":778,"high":776,"low":791,"close":776,"change":188,"percent_change":319,"volume":1439,"transactions":9,"vwap":776},"2025-05-27",{"date":1626,"open":1539,"high":776,"low":748,"close":778,"change":235,"percent_change":490,"volume":1627,"transactions":9,"vwap":778},"2025-05-23",52800,{"date":1629,"open":748,"high":736,"low":744,"close":749,"change":198,"percent_change":20,"volume":1630,"transactions":9,"vwap":749},"2025-05-22",30000,{"date":1632,"open":759,"high":759,"low":744,"close":753,"change":877,"percent_change":244,"volume":1633,"transactions":9,"vwap":753},"2025-05-21",124500,{"date":1635,"open":743,"high":777,"low":748,"close":777,"change":234,"percent_change":235,"volume":1169,"transactions":9,"vwap":777},"2025-05-20",{"date":1637,"open":744,"high":749,"low":744,"close":759,"change":234,"percent_change":235,"volume":1638,"transactions":9,"vwap":759},"2025-05-19",29100,{"date":1640,"open":742,"high":759,"low":753,"close":742,"change":234,"percent_change":235,"volume":1641,"transactions":9,"vwap":742},"2025-05-16",24100,{"date":1643,"open":772,"high":1601,"low":772,"close":1605,"change":226,"percent_change":711,"volume":1644,"transactions":9,"vwap":1605},"2025-05-15",24500,{"date":1646,"open":1574,"high":1574,"low":691,"close":1574,"change":198,"percent_change":20,"volume":1647,"transactions":9,"vwap":1574},"2025-05-14",19700,{"date":1649,"open":1586,"high":698,"low":703,"close":691,"change":198,"percent_change":20,"volume":763,"transactions":9,"vwap":691},"2025-05-13",{"date":1651,"open":696,"high":697,"low":731,"close":731,"change":1652,"percent_change":1653,"volume":693,"transactions":9,"vwap":731},"2025-05-12",-0.38,-0.71,{"date":1655,"open":1140,"high":1123,"low":1148,"close":1140,"change":225,"percent_change":70,"volume":1656,"transactions":9,"vwap":1140},"2025-05-09",153900,{"date":1658,"open":1129,"high":1129,"low":778,"close":1148,"change":327,"percent_change":755,"volume":1659,"transactions":9,"vwap":1148},"2025-05-08",40700,{"date":1661,"open":1152,"high":1123,"low":1144,"close":1144,"change":510,"percent_change":510,"volume":1662,"transactions":9,"vwap":1144},"2025-05-07",38700,{"date":1664,"open":1139,"high":1138,"low":1148,"close":1144,"change":20,"percent_change":21,"volume":1665,"transactions":9,"vwap":1144},"2025-05-06",37600,{"date":1667,"open":778,"high":1139,"low":743,"close":1539,"change":510,"percent_change":510,"volume":1668,"transactions":9,"vwap":1539},"2025-05-05",69600,{"date":1670,"open":1123,"high":1123,"low":791,"close":1539,"change":155,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1539},"2025-05-02",-0.45,113900,{"date":1674,"open":830,"high":830,"low":1160,"close":1104,"change":1671,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1104},"2025-05-01",-0.83,40600,{"date":1678,"open":876,"high":945,"low":805,"close":945,"change":867,"percent_change":1679,"volume":1680,"transactions":9,"vwap":945},"2025-04-30",0.37,34800,{"date":1682,"open":811,"high":804,"low":811,"close":871,"change":319,"percent_change":225,"volume":1683,"transactions":9,"vwap":871},"2025-04-29",43400,{"date":1685,"open":831,"high":842,"low":831,"close":797,"change":252,"percent_change":975,"volume":1686,"transactions":9,"vwap":797},"2025-04-28",16700,{"date":178,"open":990,"high":816,"low":835,"close":990,"change":510,"percent_change":510,"volume":1688,"transactions":9,"vwap":990},18100]