[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TDTT":3,"homepage-market-summary":29,"stock-historical-TDTT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TDTT","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},"Northern Trust iBoxx 3-Year Target Duration TIPS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.1637,2.136876,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.319,23.28,23.32,23.29,0.029,0.12,898193.1344,24.46,23.17,252942.56767464543,11.6,3781,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.51,298858,109083184.486336,-4,"2025-04-25",[182,185,194,202,209,219,228,234,242,249,257,264,271,278,287,295,305,315,322,331,340,348,355,362,369,374,380,385,392,398,405,413,418,423,429,435,441,447,453,458,463,471,476,481,486,491,497,505,513,520,529,536,541,548,553,559,564,569,577,582,588,592,598,601,604,608,612,615,619,623,629,634,637,642,648,653,656,660,665,670,675,679,682,685,688,691,695,700,705,709,714,720,725,731,736,740,743,747,752,755,758,764,768,772,775,780,783,786,789,792,797,803,807,811,814,818,822,825,828,832,835,838,841,844,847,850,853,856,859,861,864,869,872,875,880,884,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,980,983,986,989,992,995,998,1001,1006,1010,1015,1018,1021,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1087,1090,1093,1096,1098,1101,1104,1107,1110,1113,1116,1118,1121,1124,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1195,1198,1201,1204,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1300,1303,1307,1310,1312,1315,1318,1323,1328,1332,1335,1337,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1422,1425,1428,1431,1434,1437,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1511,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1574,1577,1580,1584],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},486,23.3155,{"date":186,"open":18,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",23.31,23.27,0.02,0.09,596778.636847,664,23.2846,{"date":195,"open":188,"high":20,"low":196,"close":188,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",23.26,0.01,0.04,165615.739947,494,23.2696,{"date":203,"open":187,"high":19,"low":196,"close":196,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",-0.03,-0.13,282681.964894,1056,23.2822,{"date":210,"open":211,"high":212,"low":213,"close":20,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",23.23,23.305,23.22,0.065,0.28,285842.3235,939,23.2762,{"date":220,"open":221,"high":196,"low":222,"close":223,"change":224,"percent_change":189,"volume":225,"transactions":226,"vwap":227},"2026-09-30",23.25,23.21,23.225,0.005,1168218.5669,1115,23.2307,{"date":229,"open":230,"high":213,"low":25,"close":213,"change":197,"percent_change":198,"volume":231,"transactions":232,"vwap":233},"2026-09-29",23.2,2901592.961978,660,23.1807,{"date":235,"open":213,"high":236,"low":237,"close":222,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":230},"2026-09-28",23.24,23.19,-0.04,-0.17,753941.904996,389,{"date":243,"open":213,"high":196,"low":222,"close":221,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",0.045,0.19,300000.8893,703,23.2378,{"date":250,"open":236,"high":221,"low":230,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",23.205,-0.035,-0.15,171943.582324,604,23.224,{"date":258,"open":20,"high":259,"low":230,"close":236,"change":260,"percent_change":100,"volume":261,"transactions":262,"vwap":263},"2026-09-23",23.3,-0.07,432399.4903,648,23.2358,{"date":265,"open":259,"high":187,"low":266,"close":187,"change":267,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",23.275,0,366314.950797,565,23.2989,{"date":272,"open":187,"high":19,"low":20,"close":187,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",0.015,0.06,245949.666897,866,23.3162,{"date":279,"open":280,"high":19,"low":20,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",23.315,23.295,-0.045,-0.19,374381.465123,522,23.3075,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":197,"percent_change":198,"volume":292,"transactions":293,"vwap":294},"2026-09-17",23.33,23.36,23.34,276610.435535,311,23.3393,{"date":296,"open":297,"high":298,"low":299,"close":289,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",23.41,23.4288,23.325,-0.06,-0.26,149968.008031,425,23.3948,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":238,"volume":312,"transactions":313,"vwap":314},"2026-09-15",23.395,23.42,23.38,23.39,-0.01,130884.525709,574,23.3988,{"date":316,"open":297,"high":317,"low":310,"close":318,"change":311,"percent_change":238,"volume":319,"transactions":320,"vwap":321},"2026-09-14",23.435,23.4,240627.592913,614,23.4187,{"date":323,"open":324,"high":325,"low":310,"close":297,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",23.46,23.465,-0.08,-0.34,170791.3896,382,23.4171,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":300,"percent_change":161,"volume":337,"transactions":338,"vwap":339},"2026-09-10",23.5,23.52,23.48,23.49,546175.687231,354,23.4981,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":311,"percent_change":238,"volume":345,"transactions":346,"vwap":347},"2026-09-09",23.57,23.53,23.55,166535.014472,347,23.547,{"date":349,"open":350,"high":342,"low":334,"close":351,"change":197,"percent_change":198,"volume":352,"transactions":353,"vwap":354},"2026-09-08",23.569,23.56,225750.94614,1452,23.5543,{"date":356,"open":357,"high":358,"low":334,"close":344,"change":267,"percent_change":267,"volume":359,"transactions":360,"vwap":361},"2026-09-04",23.54,23.555,408311.782109,526,23.5357,{"date":363,"open":342,"high":364,"low":344,"close":344,"change":189,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",23.58,0.08,275591.8162,379,23.5643,{"date":370,"open":344,"high":344,"low":334,"close":343,"change":311,"percent_change":238,"volume":371,"transactions":372,"vwap":373},"2026-09-02",148343.598747,318,23.5317,{"date":375,"open":376,"high":357,"low":333,"close":357,"change":189,"percent_change":190,"volume":377,"transactions":378,"vwap":379},"2026-09-01",23.51,170116.011,509,23.5219,{"date":381,"open":334,"high":343,"low":376,"close":334,"change":267,"percent_change":267,"volume":382,"transactions":383,"vwap":384},"2026-08-31",198548.076869,474,23.5191,{"date":386,"open":387,"high":388,"low":376,"close":334,"change":260,"percent_change":100,"volume":389,"transactions":390,"vwap":391},"2026-08-28",23.59,23.6,205122.278805,568,23.5277,{"date":393,"open":394,"high":394,"low":387,"close":387,"change":144,"percent_change":326,"volume":395,"transactions":396,"vwap":397},"2026-08-27",23.62,176129.803663,391,23.6034,{"date":399,"open":388,"high":400,"low":364,"close":401,"change":311,"percent_change":238,"volume":402,"transactions":403,"vwap":404},"2026-08-26",23.615,23.61,150164.009,582,23.6017,{"date":406,"open":401,"high":407,"low":388,"close":394,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-25",23.63,0.03,0.13,207143.104848,381,23.6127,{"date":414,"open":387,"high":388,"low":364,"close":387,"change":267,"percent_change":267,"volume":415,"transactions":416,"vwap":417},"2026-08-24",176034.608621,510,23.5961,{"date":419,"open":401,"high":401,"low":387,"close":387,"change":204,"percent_change":205,"volume":420,"transactions":421,"vwap":422},"2026-08-21",183256.183227,268,23.5988,{"date":424,"open":425,"high":407,"low":364,"close":394,"change":273,"percent_change":274,"volume":426,"transactions":427,"vwap":428},"2026-08-20",23.585,212137.924919,367,23.6122,{"date":430,"open":388,"high":401,"low":364,"close":431,"change":273,"percent_change":274,"volume":432,"transactions":433,"vwap":434},"2026-08-19",23.605,345496.698098,473,23.5955,{"date":436,"open":351,"high":387,"low":351,"close":387,"change":198,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-18",0.17,378731.0238,646,23.5717,{"date":442,"open":443,"high":364,"low":344,"close":344,"change":311,"percent_change":238,"volume":444,"transactions":445,"vwap":446},"2026-08-17",23.565,170438.24414,636,23.5576,{"date":448,"open":342,"high":364,"low":449,"close":351,"change":267,"percent_change":267,"volume":450,"transactions":451,"vwap":452},"2026-08-14",23.545,181087.3888,360,23.5645,{"date":454,"open":351,"high":364,"low":344,"close":351,"change":189,"percent_change":365,"volume":455,"transactions":456,"vwap":457},"2026-08-13",570727.667994,437,23.5559,{"date":459,"open":344,"high":351,"low":343,"close":357,"change":224,"percent_change":189,"volume":460,"transactions":461,"vwap":462},"2026-08-12",199095.324681,375,23.5515,{"date":464,"open":357,"high":465,"low":334,"close":466,"change":467,"percent_change":300,"volume":468,"transactions":469,"vwap":470},"2026-08-11",23.5561,23.535,-0.015,137341.288294,297,23.5353,{"date":472,"open":357,"high":344,"low":343,"close":344,"change":197,"percent_change":198,"volume":473,"transactions":474,"vwap":475},"2026-08-10",169065.553091,489,23.5378,{"date":477,"open":351,"high":351,"low":357,"close":357,"change":408,"percent_change":409,"volume":478,"transactions":479,"vwap":480},"2026-08-07",87429.148841,453,23.5473,{"date":482,"open":334,"high":343,"low":376,"close":376,"change":144,"percent_change":326,"volume":483,"transactions":484,"vwap":485},"2026-08-06",154587.393985,631,23.5167,{"date":487,"open":343,"high":343,"low":376,"close":343,"change":224,"percent_change":189,"volume":488,"transactions":489,"vwap":490},"2026-08-05",98389.3873,493,23.5208,{"date":492,"open":343,"high":344,"low":376,"close":493,"change":197,"percent_change":198,"volume":494,"transactions":495,"vwap":496},"2026-08-04",23.525,126788.752154,472,23.5363,{"date":498,"open":343,"high":357,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-03",23.515,-0.195,-0.82,193307.359212,650,23.5228,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":311,"percent_change":238,"volume":511,"transactions":445,"vwap":512},"2026-07-31",23.695,23.715,23.655,23.71,200973.790408,23.6966,{"date":514,"open":515,"high":516,"low":510,"close":515,"change":267,"percent_change":267,"volume":517,"transactions":518,"vwap":519},"2026-07-30",23.72,23.74,172977.9856,502,23.7202,{"date":521,"open":522,"high":523,"low":524,"close":515,"change":274,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-29",23.65,23.73,23.64,0.25,269582.83041,548,23.6788,{"date":530,"open":524,"high":531,"low":524,"close":532,"change":408,"percent_change":409,"volume":533,"transactions":534,"vwap":535},"2026-07-28",23.68,23.66,101873.803692,617,23.658,{"date":537,"open":532,"high":538,"low":407,"close":407,"change":282,"percent_change":283,"volume":539,"transactions":451,"vwap":540},"2026-07-27",23.67,174256.712458,23.6522,{"date":542,"open":538,"high":507,"low":543,"close":544,"change":197,"percent_change":198,"volume":545,"transactions":546,"vwap":547},"2026-07-24",23.665,23.675,153842.186931,506,23.6778,{"date":549,"open":538,"high":515,"low":532,"close":543,"change":252,"percent_change":253,"volume":550,"transactions":551,"vwap":552},"2026-07-23",157688.46636,431,23.6725,{"date":554,"open":510,"high":515,"low":531,"close":555,"change":267,"percent_change":267,"volume":556,"transactions":557,"vwap":558},"2026-07-22",23.7,337813.453878,441,23.6988,{"date":560,"open":523,"high":523,"low":555,"close":555,"change":204,"percent_change":205,"volume":561,"transactions":562,"vwap":563},"2026-07-21",195373.1217,698,23.7127,{"date":565,"open":523,"high":516,"low":515,"close":523,"change":267,"percent_change":267,"volume":566,"transactions":567,"vwap":568},"2026-07-20",402996.662419,828,23.7325,{"date":570,"open":516,"high":571,"low":572,"close":523,"change":573,"percent_change":574,"volume":575,"transactions":416,"vwap":576},"2026-07-17",23.7551,23.725,0.025,0.11,203378.5937,23.7465,{"date":578,"open":508,"high":515,"low":555,"close":579,"change":144,"percent_change":326,"volume":580,"transactions":433,"vwap":581},"2026-07-16",23.705,222942.580014,23.7128,{"date":583,"open":584,"high":523,"low":584,"close":572,"change":189,"percent_change":365,"volume":585,"transactions":586,"vwap":587},"2026-07-15",23.69,121450.939134,396,23.7194,{"date":589,"open":584,"high":510,"low":531,"close":579,"change":273,"percent_change":274,"volume":590,"transactions":427,"vwap":591},"2026-07-14",167559.2567,23.6946,{"date":593,"open":510,"high":515,"low":594,"close":584,"change":144,"percent_change":326,"volume":595,"transactions":596,"vwap":597},"2026-07-13",23.672,300690.7967,712,23.6893,{"date":599,"open":510,"high":515,"low":555,"close":510,"change":144,"percent_change":326,"volume":600,"transactions":9,"vwap":510},"2026-07-10",132400,{"date":602,"open":515,"high":516,"low":515,"close":523,"change":189,"percent_change":365,"volume":603,"transactions":9,"vwap":523},"2026-07-09",221100,{"date":605,"open":510,"high":606,"low":555,"close":510,"change":267,"percent_change":267,"volume":607,"transactions":9,"vwap":510},"2026-07-08",23.79,206500,{"date":609,"open":510,"high":610,"low":510,"close":510,"change":144,"percent_change":326,"volume":611,"transactions":9,"vwap":510},"2026-07-07",23.76,177300,{"date":613,"open":555,"high":523,"low":584,"close":523,"change":274,"percent_change":525,"volume":614,"transactions":9,"vwap":523},"2026-07-06",300200,{"date":616,"open":531,"high":617,"low":524,"close":538,"change":267,"percent_change":267,"volume":618,"transactions":9,"vwap":538},"2026-07-02",23.8,110400,{"date":620,"open":555,"high":510,"low":532,"close":538,"change":156,"percent_change":621,"volume":622,"transactions":9,"vwap":538},"2026-07-01",-1,144100,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":144,"percent_change":326,"volume":628,"transactions":9,"vwap":627},"2026-06-30",23.94,23.9,23.91,658200,{"date":630,"open":631,"high":625,"low":631,"close":632,"change":189,"percent_change":365,"volume":633,"transactions":9,"vwap":632},"2026-06-29",23.92,23.93,185700,{"date":635,"open":626,"high":631,"low":626,"close":627,"change":408,"percent_change":409,"volume":636,"transactions":9,"vwap":627},"2026-06-26",90700,{"date":638,"open":639,"high":627,"low":639,"close":640,"change":408,"percent_change":409,"volume":641,"transactions":9,"vwap":640},"2026-06-25",23.87,23.88,157600,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":197,"percent_change":198,"volume":647,"transactions":9,"vwap":646},"2026-06-24",23.82,23.86,23.85,295200,{"date":649,"open":650,"high":639,"low":644,"close":651,"change":197,"percent_change":198,"volume":652,"transactions":9,"vwap":651},"2026-06-23",23.83,23.84,503700,{"date":654,"open":645,"high":639,"low":644,"close":650,"change":300,"percent_change":161,"volume":655,"transactions":9,"vwap":650},"2026-06-22",193000,{"date":657,"open":645,"high":626,"low":645,"close":658,"change":274,"percent_change":525,"volume":659,"transactions":9,"vwap":658},"2026-06-18",23.89,169500,{"date":661,"open":662,"high":662,"low":650,"close":650,"change":663,"percent_change":125,"volume":664,"transactions":9,"vwap":650},"2026-06-17",23.98,-0.14,213000,{"date":666,"open":667,"high":662,"low":668,"close":667,"change":144,"percent_change":326,"volume":669,"transactions":9,"vwap":667},"2026-06-16",23.97,23.96,188100,{"date":671,"open":667,"high":672,"low":667,"close":673,"change":189,"percent_change":365,"volume":674,"transactions":9,"vwap":673},"2026-06-15",24,23.99,166000,{"date":676,"open":677,"high":667,"low":677,"close":667,"change":311,"percent_change":238,"volume":678,"transactions":9,"vwap":667},"2026-06-12",23.95,77200,{"date":680,"open":667,"high":673,"low":625,"close":662,"change":408,"percent_change":409,"volume":681,"transactions":9,"vwap":662},"2026-06-11",196400,{"date":683,"open":662,"high":673,"low":677,"close":677,"change":267,"percent_change":267,"volume":684,"transactions":9,"vwap":677},"2026-06-10",89000,{"date":686,"open":667,"high":662,"low":677,"close":677,"change":267,"percent_change":267,"volume":687,"transactions":9,"vwap":677},"2026-06-09",306600,{"date":689,"open":662,"high":662,"low":632,"close":677,"change":267,"percent_change":267,"volume":690,"transactions":9,"vwap":677},"2026-06-08",306200,{"date":692,"open":662,"high":662,"low":625,"close":677,"change":260,"percent_change":693,"volume":694,"transactions":9,"vwap":677},"2026-06-05",-0.29,103900,{"date":696,"open":697,"high":697,"low":672,"close":698,"change":311,"percent_change":238,"volume":699,"transactions":9,"vwap":698},"2026-06-04",24.030001,24.02,108800,{"date":701,"open":698,"high":702,"low":703,"close":697,"change":267,"percent_change":267,"volume":704,"transactions":9,"vwap":697},"2026-06-03",24.040001,24.01,359900,{"date":706,"open":707,"high":707,"low":698,"close":697,"change":311,"percent_change":238,"volume":708,"transactions":9,"vwap":697},"2026-06-02",24.049999,109200,{"date":710,"open":697,"high":702,"low":698,"close":702,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":702},"2026-06-01",-0.27,-1.11,145100,{"date":715,"open":716,"high":717,"low":718,"close":717,"change":189,"percent_change":365,"volume":719,"transactions":9,"vwap":717},"2026-05-29",24.3,24.31,24.28,132700,{"date":721,"open":722,"high":716,"low":722,"close":723,"change":408,"percent_change":22,"volume":724,"transactions":9,"vwap":723},"2026-05-28",24.27,24.29,253100,{"date":726,"open":727,"high":728,"low":729,"close":728,"change":189,"percent_change":365,"volume":730,"transactions":9,"vwap":728},"2026-05-27",24.24,24.26,24.23,196000,{"date":732,"open":733,"high":727,"low":734,"close":727,"change":197,"percent_change":198,"volume":735,"transactions":9,"vwap":727},"2026-05-26",24.22,24.21,240100,{"date":737,"open":729,"high":722,"low":738,"close":729,"change":197,"percent_change":198,"volume":739,"transactions":9,"vwap":729},"2026-05-22",24.16,126500,{"date":741,"open":729,"high":727,"low":734,"close":733,"change":144,"percent_change":326,"volume":742,"transactions":9,"vwap":733},"2026-05-21",190400,{"date":744,"open":729,"high":745,"low":733,"close":727,"change":197,"percent_change":198,"volume":746,"transactions":9,"vwap":727},"2026-05-20",24.25,310300,{"date":748,"open":727,"high":727,"low":749,"close":729,"change":238,"percent_change":750,"volume":751,"transactions":9,"vwap":729},"2026-05-19",24.2,-0.16,197600,{"date":753,"open":723,"high":723,"low":728,"close":722,"change":311,"percent_change":238,"volume":754,"transactions":9,"vwap":722},"2026-05-18",405100,{"date":756,"open":722,"high":723,"low":722,"close":718,"change":311,"percent_change":238,"volume":757,"transactions":9,"vwap":718},"2026-05-15",100800,{"date":759,"open":760,"high":761,"low":723,"close":723,"change":762,"percent_change":45,"volume":763,"transactions":9,"vwap":723},"2026-05-14",24.33,24.34,-0.05,78300,{"date":765,"open":760,"high":761,"low":766,"close":761,"change":189,"percent_change":365,"volume":767,"transactions":9,"vwap":761},"2026-05-13",24.32,396800,{"date":769,"open":770,"high":770,"low":766,"close":766,"change":311,"percent_change":238,"volume":771,"transactions":9,"vwap":766},"2026-05-12",24.35,201600,{"date":773,"open":717,"high":760,"low":717,"close":760,"change":189,"percent_change":365,"volume":774,"transactions":9,"vwap":760},"2026-05-11",212300,{"date":776,"open":717,"high":717,"low":723,"close":717,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":717},"2026-05-08",0.05,0.21,102900,{"date":781,"open":722,"high":718,"low":745,"close":728,"change":144,"percent_change":326,"volume":782,"transactions":9,"vwap":728},"2026-05-07",314900,{"date":784,"open":723,"high":723,"low":722,"close":718,"change":144,"percent_change":326,"volume":785,"transactions":9,"vwap":718},"2026-05-06",223200,{"date":787,"open":760,"high":760,"low":723,"close":716,"change":144,"percent_change":326,"volume":788,"transactions":9,"vwap":716},"2026-05-05",111200,{"date":790,"open":766,"high":760,"low":717,"close":766,"change":144,"percent_change":326,"volume":791,"transactions":9,"vwap":766},"2026-05-04",214800,{"date":793,"open":717,"high":770,"low":717,"close":761,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":761},"2026-05-01",-0.1,-0.41,60800,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":198,"percent_change":802,"volume":719,"transactions":9,"vwap":801},"2026-04-30",24.41,24.45,24.44,0.16,{"date":804,"open":801,"high":801,"low":805,"close":805,"change":238,"percent_change":750,"volume":806,"transactions":9,"vwap":805},"2026-04-29",24.4,153200,{"date":808,"open":24,"high":24,"low":809,"close":801,"change":144,"percent_change":326,"volume":810,"transactions":9,"vwap":801},"2026-04-28",24.42,116500,{"date":812,"open":809,"high":24,"low":809,"close":24,"change":189,"percent_change":365,"volume":813,"transactions":9,"vwap":24},"2026-04-27",105800,{"date":815,"open":816,"high":801,"low":816,"close":801,"change":274,"percent_change":525,"volume":817,"transactions":9,"vwap":801},"2026-04-24",24.37,368700,{"date":819,"open":770,"high":820,"low":770,"close":820,"change":408,"percent_change":22,"volume":821,"transactions":9,"vwap":820},"2026-04-23",24.38,128400,{"date":823,"open":761,"high":770,"low":760,"close":770,"change":408,"percent_change":22,"volume":824,"transactions":9,"vwap":770},"2026-04-22",93000,{"date":826,"open":760,"high":761,"low":766,"close":766,"change":204,"percent_change":120,"volume":827,"transactions":9,"vwap":766},"2026-04-21",194900,{"date":829,"open":770,"high":830,"low":761,"close":770,"change":267,"percent_change":267,"volume":831,"transactions":9,"vwap":770},"2026-04-20",24.36,123200,{"date":833,"open":770,"high":830,"low":766,"close":770,"change":189,"percent_change":365,"volume":834,"transactions":9,"vwap":770},"2026-04-17",203100,{"date":836,"open":761,"high":761,"low":766,"close":760,"change":267,"percent_change":267,"volume":837,"transactions":9,"vwap":760},"2026-04-16",176500,{"date":839,"open":760,"high":761,"low":766,"close":760,"change":311,"percent_change":238,"volume":840,"transactions":9,"vwap":760},"2026-04-15",336200,{"date":842,"open":766,"high":761,"low":717,"close":761,"change":189,"percent_change":365,"volume":843,"transactions":9,"vwap":761},"2026-04-14",200700,{"date":845,"open":723,"high":766,"low":723,"close":766,"change":777,"percent_change":778,"volume":846,"transactions":9,"vwap":766},"2026-04-13",333100,{"date":848,"open":728,"high":723,"low":728,"close":722,"change":267,"percent_change":267,"volume":849,"transactions":9,"vwap":722},"2026-04-10",96400,{"date":851,"open":745,"high":718,"low":745,"close":722,"change":189,"percent_change":365,"volume":852,"transactions":9,"vwap":722},"2026-04-09",164000,{"date":854,"open":729,"high":728,"low":729,"close":745,"change":204,"percent_change":120,"volume":855,"transactions":9,"vwap":745},"2026-04-08",213800,{"date":857,"open":745,"high":723,"low":733,"close":718,"change":777,"percent_change":778,"volume":858,"transactions":9,"vwap":718},"2026-04-07",155100,{"date":860,"open":733,"high":745,"low":734,"close":729,"change":311,"percent_change":238,"volume":785,"transactions":9,"vwap":729},"2026-04-06",{"date":862,"open":733,"high":727,"low":734,"close":727,"change":274,"percent_change":525,"volume":863,"transactions":9,"vwap":727},"2026-04-02",199000,{"date":865,"open":866,"high":749,"low":866,"close":867,"change":300,"percent_change":161,"volume":868,"transactions":9,"vwap":867},"2026-04-01",24.17,24.18,190700,{"date":870,"open":718,"high":716,"low":727,"close":727,"change":267,"percent_change":267,"volume":871,"transactions":9,"vwap":727},"2026-03-31",226700,{"date":873,"open":727,"high":722,"low":729,"close":727,"change":274,"percent_change":525,"volume":874,"transactions":9,"vwap":727},"2026-03-30",122700,{"date":876,"open":738,"high":877,"low":878,"close":867,"change":777,"percent_change":778,"volume":879,"transactions":9,"vwap":867},"2026-03-27",24.19,24.15,96300,{"date":881,"open":867,"high":877,"low":882,"close":882,"change":204,"percent_change":120,"volume":883,"transactions":9,"vwap":882},"2026-03-26",24.13,309500,{"date":885,"open":878,"high":866,"low":886,"close":738,"change":267,"percent_change":267,"volume":887,"transactions":9,"vwap":738},"2026-03-25",24.14,138300,{"date":889,"open":738,"high":867,"low":886,"close":738,"change":144,"percent_change":326,"volume":890,"transactions":9,"vwap":738},"2026-03-24",248800,{"date":892,"open":877,"high":733,"low":867,"close":867,"change":300,"percent_change":161,"volume":893,"transactions":9,"vwap":867},"2026-03-23",265300,{"date":895,"open":728,"high":722,"low":729,"close":727,"change":238,"percent_change":750,"volume":896,"transactions":9,"vwap":727},"2026-03-20",304000,{"date":898,"open":716,"high":766,"low":722,"close":718,"change":238,"percent_change":750,"volume":899,"transactions":9,"vwap":718},"2026-03-19",458300,{"date":901,"open":770,"high":816,"low":766,"close":766,"change":204,"percent_change":120,"volume":902,"transactions":9,"vwap":766},"2026-03-18",286500,{"date":904,"open":717,"high":770,"low":717,"close":770,"change":274,"percent_change":525,"volume":905,"transactions":9,"vwap":770},"2026-03-17",191100,{"date":907,"open":718,"high":723,"low":728,"close":723,"change":408,"percent_change":22,"volume":908,"transactions":9,"vwap":723},"2026-03-16",220700,{"date":910,"open":728,"high":722,"low":727,"close":728,"change":267,"percent_change":267,"volume":911,"transactions":9,"vwap":728},"2026-03-13",202600,{"date":913,"open":716,"high":717,"low":727,"close":728,"change":144,"percent_change":326,"volume":914,"transactions":9,"vwap":728},"2026-03-12",456900,{"date":916,"open":723,"high":723,"low":728,"close":718,"change":267,"percent_change":267,"volume":917,"transactions":9,"vwap":718},"2026-03-11",129200,{"date":919,"open":723,"high":716,"low":728,"close":718,"change":144,"percent_change":326,"volume":920,"transactions":9,"vwap":718},"2026-03-10",175900,{"date":922,"open":770,"high":770,"low":716,"close":716,"change":267,"percent_change":267,"volume":923,"transactions":9,"vwap":716},"2026-03-09",789100,{"date":925,"open":723,"high":761,"low":723,"close":716,"change":777,"percent_change":778,"volume":926,"transactions":9,"vwap":716},"2026-03-06",304400,{"date":928,"open":734,"high":745,"low":749,"close":745,"change":189,"percent_change":365,"volume":929,"transactions":9,"vwap":745},"2026-03-05",148600,{"date":931,"open":727,"high":745,"low":733,"close":729,"change":311,"percent_change":238,"volume":932,"transactions":9,"vwap":729},"2026-03-04",174000,{"date":934,"open":729,"high":722,"low":729,"close":727,"change":144,"percent_change":326,"volume":935,"transactions":9,"vwap":727},"2026-03-03",372500,{"date":937,"open":723,"high":723,"low":733,"close":728,"change":311,"percent_change":238,"volume":938,"transactions":9,"vwap":728},"2026-03-02",308500,{"date":940,"open":716,"high":716,"low":722,"close":722,"change":189,"percent_change":365,"volume":941,"transactions":9,"vwap":722},"2026-02-27",287000,{"date":943,"open":734,"high":745,"low":734,"close":745,"change":198,"percent_change":437,"volume":944,"transactions":9,"vwap":745},"2026-02-26",323900,{"date":946,"open":749,"high":734,"low":877,"close":734,"change":197,"percent_change":198,"volume":947,"transactions":9,"vwap":734},"2026-02-25",184700,{"date":949,"open":877,"high":749,"low":867,"close":749,"change":267,"percent_change":267,"volume":950,"transactions":9,"vwap":749},"2026-02-24",248600,{"date":952,"open":749,"high":733,"low":877,"close":749,"change":189,"percent_change":365,"volume":953,"transactions":9,"vwap":749},"2026-02-23",261300,{"date":955,"open":877,"high":749,"low":866,"close":867,"change":267,"percent_change":267,"volume":956,"transactions":9,"vwap":867},"2026-02-20",258000,{"date":958,"open":867,"high":877,"low":866,"close":867,"change":197,"percent_change":198,"volume":959,"transactions":9,"vwap":867},"2026-02-19",557500,{"date":961,"open":867,"high":867,"low":866,"close":866,"change":267,"percent_change":267,"volume":962,"transactions":9,"vwap":866},"2026-02-18",168900,{"date":964,"open":867,"high":877,"low":738,"close":866,"change":204,"percent_change":120,"volume":965,"transactions":9,"vwap":866},"2026-02-17",154900,{"date":967,"open":749,"high":734,"low":877,"close":749,"change":197,"percent_change":198,"volume":968,"transactions":9,"vwap":749},"2026-02-13",201100,{"date":970,"open":866,"high":749,"low":866,"close":877,"change":189,"percent_change":365,"volume":971,"transactions":9,"vwap":877},"2026-02-12",289000,{"date":973,"open":738,"high":867,"low":738,"close":866,"change":144,"percent_change":326,"volume":974,"transactions":9,"vwap":866},"2026-02-11",419700,{"date":976,"open":734,"high":734,"low":877,"close":877,"change":267,"percent_change":267,"volume":977,"transactions":9,"vwap":877},"2026-02-10",328900,{"date":979,"open":866,"high":877,"low":866,"close":877,"change":189,"percent_change":365,"volume":636,"transactions":9,"vwap":877},"2026-02-09",{"date":981,"open":866,"high":867,"low":878,"close":866,"change":197,"percent_change":198,"volume":982,"transactions":9,"vwap":866},"2026-02-06",310200,{"date":984,"open":878,"high":866,"low":886,"close":738,"change":408,"percent_change":22,"volume":985,"transactions":9,"vwap":738},"2026-02-05",359400,{"date":987,"open":882,"high":878,"low":882,"close":882,"change":204,"percent_change":120,"volume":988,"transactions":9,"vwap":882},"2026-02-04",332500,{"date":990,"open":886,"high":738,"low":886,"close":738,"change":408,"percent_change":22,"volume":991,"transactions":9,"vwap":738},"2026-02-03",229100,{"date":993,"open":878,"high":866,"low":882,"close":882,"change":762,"percent_change":45,"volume":994,"transactions":9,"vwap":882},"2026-02-02",171100,{"date":996,"open":738,"high":877,"low":738,"close":867,"change":197,"percent_change":198,"volume":997,"transactions":9,"vwap":867},"2026-01-30",189400,{"date":999,"open":878,"high":877,"low":878,"close":866,"change":777,"percent_change":778,"volume":1000,"transactions":9,"vwap":866},"2026-01-29",272000,{"date":1002,"open":1003,"high":882,"low":1004,"close":1003,"change":267,"percent_change":267,"volume":1005,"transactions":9,"vwap":1003},"2026-01-28",24.12,24.1,215300,{"date":1007,"open":1008,"high":1003,"low":1008,"close":1003,"change":408,"percent_change":22,"volume":1009,"transactions":9,"vwap":1003},"2026-01-27",24.09,192100,{"date":1011,"open":1012,"high":1008,"low":1013,"close":1008,"change":197,"percent_change":198,"volume":1014,"transactions":9,"vwap":1008},"2026-01-26",24.08,24.07,237200,{"date":1016,"open":707,"high":1012,"low":707,"close":1012,"change":198,"percent_change":437,"volume":1017,"transactions":9,"vwap":1012},"2026-01-23",269700,{"date":1019,"open":702,"high":1013,"low":702,"close":702,"change":144,"percent_change":326,"volume":1020,"transactions":9,"vwap":702},"2026-01-22",288000,{"date":1022,"open":702,"high":1013,"low":702,"close":1023,"change":408,"percent_change":22,"volume":1024,"transactions":9,"vwap":1023},"2026-01-21",24.059999,218800,{"date":1026,"open":697,"high":707,"low":697,"close":697,"change":311,"percent_change":238,"volume":1027,"transactions":9,"vwap":697},"2026-01-20",254800,{"date":1029,"open":1023,"high":1012,"low":702,"close":702,"change":144,"percent_change":326,"volume":1030,"transactions":9,"vwap":702},"2026-01-16",261100,{"date":1032,"open":1013,"high":1008,"low":1023,"close":1023,"change":238,"percent_change":239,"volume":1033,"transactions":9,"vwap":1023},"2026-01-15",2235600,{"date":1035,"open":1004,"high":1003,"low":1008,"close":1004,"change":197,"percent_change":198,"volume":1036,"transactions":9,"vwap":1004},"2026-01-14",326100,{"date":1038,"open":1008,"high":1004,"low":1013,"close":1008,"change":197,"percent_change":198,"volume":1039,"transactions":9,"vwap":1008},"2026-01-13",224500,{"date":1041,"open":1013,"high":1008,"low":1013,"close":1012,"change":197,"percent_change":198,"volume":1042,"transactions":9,"vwap":1012},"2026-01-12",143300,{"date":1044,"open":1013,"high":1008,"low":1023,"close":1013,"change":197,"percent_change":198,"volume":1045,"transactions":9,"vwap":1013},"2026-01-09",429900,{"date":1047,"open":1012,"high":1008,"low":1023,"close":1023,"change":204,"percent_change":120,"volume":1048,"transactions":9,"vwap":1023},"2026-01-08",371600,{"date":1050,"open":1012,"high":1008,"low":1013,"close":1008,"change":189,"percent_change":365,"volume":1051,"transactions":9,"vwap":1008},"2026-01-07",196500,{"date":1053,"open":1013,"high":1012,"low":1023,"close":1013,"change":311,"percent_change":238,"volume":1054,"transactions":9,"vwap":1013},"2026-01-06",144500,{"date":1056,"open":707,"high":1012,"low":707,"close":1012,"change":408,"percent_change":22,"volume":1057,"transactions":9,"vwap":1012},"2026-01-05",307600,{"date":1059,"open":1023,"high":1023,"low":697,"close":707,"change":311,"percent_change":238,"volume":1060,"transactions":9,"vwap":707},"2026-01-02",181800,{"date":1062,"open":697,"high":1013,"low":697,"close":1023,"change":267,"percent_change":267,"volume":1063,"transactions":9,"vwap":1023},"2025-12-31",405000,{"date":1065,"open":1023,"high":1013,"low":707,"close":1023,"change":197,"percent_change":198,"volume":1066,"transactions":9,"vwap":1023},"2025-12-30",449800,{"date":1068,"open":1023,"high":1023,"low":707,"close":707,"change":197,"percent_change":198,"volume":1069,"transactions":9,"vwap":707},"2025-12-29",380100,{"date":1071,"open":707,"high":1023,"low":697,"close":702,"change":197,"percent_change":198,"volume":1072,"transactions":9,"vwap":702},"2025-12-26",114300,{"date":1074,"open":698,"high":697,"low":703,"close":697,"change":408,"percent_change":22,"volume":1075,"transactions":9,"vwap":697},"2025-12-24",245000,{"date":1077,"open":673,"high":698,"low":662,"close":672,"change":204,"percent_change":120,"volume":1078,"transactions":9,"vwap":672},"2025-12-23",444700,{"date":1080,"open":697,"high":697,"low":703,"close":697,"change":311,"percent_change":238,"volume":1081,"transactions":9,"vwap":697},"2025-12-22",339200,{"date":1083,"open":702,"high":707,"low":698,"close":702,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":702},"2025-12-19",-0.09,-0.37,175800,{"date":1088,"open":1089,"high":882,"low":1008,"close":882,"change":189,"percent_change":365,"volume":890,"transactions":9,"vwap":882},"2025-12-18",24.11,{"date":1091,"open":1004,"high":1089,"low":1008,"close":1089,"change":189,"percent_change":365,"volume":1092,"transactions":9,"vwap":1089},"2025-12-17",393800,{"date":1094,"open":1004,"high":1003,"low":1008,"close":1008,"change":144,"percent_change":326,"volume":1095,"transactions":9,"vwap":1008},"2025-12-16",227700,{"date":1097,"open":886,"high":886,"low":1004,"close":1089,"change":311,"percent_change":238,"volume":971,"transactions":9,"vwap":1089},"2025-12-15",{"date":1099,"open":1089,"high":1003,"low":1004,"close":1003,"change":267,"percent_change":267,"volume":1100,"transactions":9,"vwap":1003},"2025-12-12",141700,{"date":1102,"open":882,"high":878,"low":1089,"close":1003,"change":311,"percent_change":238,"volume":1103,"transactions":9,"vwap":1003},"2025-12-11",207400,{"date":1105,"open":1013,"high":882,"low":1023,"close":882,"change":777,"percent_change":778,"volume":1106,"transactions":9,"vwap":882},"2025-12-10",177400,{"date":1108,"open":1003,"high":1003,"low":1013,"close":1012,"change":204,"percent_change":120,"volume":1109,"transactions":9,"vwap":1012},"2025-12-09",247200,{"date":1111,"open":882,"high":882,"low":1004,"close":1089,"change":204,"percent_change":120,"volume":1112,"transactions":9,"vwap":1089},"2025-12-08",89700,{"date":1114,"open":878,"high":738,"low":882,"close":886,"change":267,"percent_change":267,"volume":1115,"transactions":9,"vwap":886},"2025-12-05",388600,{"date":1117,"open":878,"high":878,"low":882,"close":886,"change":144,"percent_change":326,"volume":1042,"transactions":9,"vwap":886},"2025-12-04",{"date":1119,"open":886,"high":738,"low":886,"close":738,"change":408,"percent_change":22,"volume":1120,"transactions":9,"vwap":738},"2025-12-03",259500,{"date":1122,"open":1003,"high":886,"low":1003,"close":882,"change":267,"percent_change":267,"volume":1123,"transactions":9,"vwap":882},"2025-12-02",216100,{"date":1125,"open":1003,"high":878,"low":1003,"close":882,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":882},"2025-12-01",-0.11,-0.45,160500,{"date":1130,"open":728,"high":728,"low":727,"close":727,"change":144,"percent_change":326,"volume":1131,"transactions":9,"vwap":727},"2025-11-28",87600,{"date":1133,"open":729,"high":728,"low":733,"close":728,"change":189,"percent_change":365,"volume":1134,"transactions":9,"vwap":728},"2025-11-26",98800,{"date":1136,"open":734,"high":727,"low":749,"close":727,"change":189,"percent_change":365,"volume":1137,"transactions":9,"vwap":727},"2025-11-25",209900,{"date":1139,"open":729,"high":729,"low":734,"close":733,"change":311,"percent_change":238,"volume":1140,"transactions":9,"vwap":733},"2025-11-24",172200,{"date":1142,"open":734,"high":729,"low":749,"close":729,"change":198,"percent_change":437,"volume":1143,"transactions":9,"vwap":729},"2025-11-21",99600,{"date":1145,"open":877,"high":734,"low":867,"close":877,"change":189,"percent_change":365,"volume":1146,"transactions":9,"vwap":877},"2025-11-20",158400,{"date":1148,"open":749,"high":749,"low":738,"close":866,"change":144,"percent_change":326,"volume":1149,"transactions":9,"vwap":866},"2025-11-19",112600,{"date":1151,"open":877,"high":734,"low":866,"close":877,"change":197,"percent_change":198,"volume":1152,"transactions":9,"vwap":877},"2025-11-18",196600,{"date":1154,"open":877,"high":877,"low":866,"close":867,"change":267,"percent_change":267,"volume":1155,"transactions":9,"vwap":867},"2025-11-17",85900,{"date":1157,"open":734,"high":734,"low":866,"close":867,"change":267,"percent_change":267,"volume":1143,"transactions":9,"vwap":867},"2025-11-14",{"date":1159,"open":867,"high":749,"low":867,"close":867,"change":267,"percent_change":267,"volume":1160,"transactions":9,"vwap":867},"2025-11-13",117400,{"date":1162,"open":749,"high":733,"low":867,"close":867,"change":762,"percent_change":45,"volume":1163,"transactions":9,"vwap":867},"2025-11-12",369200,{"date":1165,"open":749,"high":727,"low":877,"close":729,"change":777,"percent_change":778,"volume":1166,"transactions":9,"vwap":729},"2025-11-11",162900,{"date":1168,"open":877,"high":877,"low":866,"close":867,"change":311,"percent_change":238,"volume":1169,"transactions":9,"vwap":867},"2025-11-10",240900,{"date":1171,"open":866,"high":877,"low":738,"close":877,"change":189,"percent_change":365,"volume":1172,"transactions":9,"vwap":877},"2025-11-07",153100,{"date":1174,"open":866,"high":877,"low":866,"close":866,"change":408,"percent_change":22,"volume":1175,"transactions":9,"vwap":866},"2025-11-06",236300,{"date":1177,"open":866,"high":867,"low":886,"close":886,"change":238,"percent_change":239,"volume":1178,"transactions":9,"vwap":886},"2025-11-05",352200,{"date":1180,"open":867,"high":749,"low":867,"close":867,"change":197,"percent_change":198,"volume":1181,"transactions":9,"vwap":867},"2025-11-04",218900,{"date":1183,"open":867,"high":877,"low":866,"close":866,"change":1126,"percent_change":1127,"volume":1184,"transactions":9,"vwap":866},"2025-11-03",181200,{"date":1186,"open":745,"high":718,"low":745,"close":718,"change":198,"percent_change":437,"volume":1187,"transactions":9,"vwap":718},"2025-10-31",198000,{"date":1189,"open":733,"high":745,"low":733,"close":727,"change":311,"percent_change":238,"volume":1190,"transactions":9,"vwap":727},"2025-10-30",189000,{"date":1192,"open":717,"high":760,"low":727,"close":745,"change":326,"percent_change":1193,"volume":1194,"transactions":9,"vwap":745},"2025-10-29",-0.33,198100,{"date":1196,"open":766,"high":761,"low":766,"close":760,"change":267,"percent_change":267,"volume":1197,"transactions":9,"vwap":760},"2025-10-28",116800,{"date":1199,"open":770,"high":770,"low":760,"close":760,"change":204,"percent_change":120,"volume":1200,"transactions":9,"vwap":760},"2025-10-27",191200,{"date":1202,"open":761,"high":816,"low":761,"close":830,"change":267,"percent_change":267,"volume":1203,"transactions":9,"vwap":830},"2025-10-24",163500,{"date":1205,"open":1206,"high":1206,"low":830,"close":830,"change":238,"percent_change":750,"volume":1207,"transactions":9,"vwap":830},"2025-10-23",24.39,129800,{"date":1209,"open":816,"high":805,"low":816,"close":805,"change":198,"percent_change":802,"volume":1210,"transactions":9,"vwap":805},"2025-10-22",151900,{"date":1212,"open":816,"high":820,"low":830,"close":830,"change":197,"percent_change":198,"volume":1213,"transactions":9,"vwap":830},"2025-10-21",177700,{"date":1215,"open":770,"high":770,"low":760,"close":770,"change":267,"percent_change":267,"volume":1216,"transactions":9,"vwap":770},"2025-10-20",235300,{"date":1218,"open":820,"high":820,"low":761,"close":770,"change":144,"percent_change":326,"volume":1219,"transactions":9,"vwap":770},"2025-10-17",292400,{"date":1221,"open":760,"high":816,"low":766,"close":816,"change":408,"percent_change":22,"volume":1222,"transactions":9,"vwap":816},"2025-10-16",200500,{"date":1224,"open":761,"high":830,"low":766,"close":761,"change":311,"percent_change":238,"volume":1225,"transactions":9,"vwap":761},"2025-10-15",92700,{"date":1227,"open":760,"high":770,"low":760,"close":770,"change":408,"percent_change":22,"volume":1228,"transactions":9,"vwap":770},"2025-10-14",134800,{"date":1230,"open":760,"high":770,"low":723,"close":766,"change":267,"percent_change":267,"volume":1231,"transactions":9,"vwap":766},"2025-10-13",71500,{"date":1233,"open":717,"high":761,"low":716,"close":766,"change":408,"percent_change":22,"volume":1234,"transactions":9,"vwap":766},"2025-10-10",220400,{"date":1236,"open":716,"high":717,"low":718,"close":723,"change":267,"percent_change":267,"volume":1237,"transactions":9,"vwap":723},"2025-10-09",126100,{"date":1239,"open":717,"high":717,"low":723,"close":723,"change":311,"percent_change":238,"volume":1240,"transactions":9,"vwap":723},"2025-10-08",184200,{"date":1242,"open":718,"high":716,"low":722,"close":716,"change":408,"percent_change":22,"volume":1243,"transactions":9,"vwap":716},"2025-10-07",106900,{"date":1245,"open":728,"high":718,"low":728,"close":722,"change":267,"percent_change":267,"volume":1246,"transactions":9,"vwap":722},"2025-10-06",110100,{"date":1248,"open":718,"high":716,"low":722,"close":722,"change":144,"percent_change":326,"volume":1249,"transactions":9,"vwap":722},"2025-10-03",95800,{"date":1251,"open":718,"high":716,"low":718,"close":723,"change":267,"percent_change":267,"volume":1252,"transactions":9,"vwap":723},"2025-10-02",192000,{"date":1254,"open":717,"high":717,"low":718,"close":723,"change":238,"percent_change":750,"volume":1255,"transactions":9,"vwap":723},"2025-10-01",128700,{"date":1257,"open":766,"high":770,"low":766,"close":760,"change":197,"percent_change":198,"volume":1258,"transactions":9,"vwap":760},"2025-09-30",300400,{"date":1260,"open":766,"high":761,"low":766,"close":766,"change":267,"percent_change":267,"volume":1261,"transactions":9,"vwap":766},"2025-09-29",308200,{"date":1263,"open":760,"high":761,"low":717,"close":766,"change":267,"percent_change":267,"volume":1264,"transactions":9,"vwap":766},"2025-09-26",460500,{"date":1266,"open":760,"high":760,"low":716,"close":766,"change":144,"percent_change":326,"volume":1267,"transactions":9,"vwap":766},"2025-09-25",924200,{"date":1269,"open":830,"high":816,"low":761,"close":761,"change":204,"percent_change":120,"volume":1270,"transactions":9,"vwap":761},"2025-09-24",476300,{"date":1272,"open":830,"high":816,"low":761,"close":816,"change":189,"percent_change":365,"volume":1273,"transactions":9,"vwap":816},"2025-09-23",2056900,{"date":1275,"open":830,"high":816,"low":761,"close":770,"change":311,"percent_change":238,"volume":1276,"transactions":9,"vwap":770},"2025-09-22",1186500,{"date":1278,"open":816,"high":820,"low":770,"close":830,"change":144,"percent_change":326,"volume":1279,"transactions":9,"vwap":830},"2025-09-19",820200,{"date":1281,"open":1206,"high":1206,"low":830,"close":820,"change":144,"percent_change":326,"volume":1282,"transactions":9,"vwap":820},"2025-09-18",484000,{"date":1284,"open":805,"high":800,"low":820,"close":805,"change":311,"percent_change":238,"volume":1285,"transactions":9,"vwap":805},"2025-09-17",289100,{"date":1287,"open":799,"high":809,"low":1206,"close":799,"change":197,"percent_change":198,"volume":1288,"transactions":9,"vwap":799},"2025-09-16",383300,{"date":1290,"open":820,"high":805,"low":820,"close":805,"change":189,"percent_change":365,"volume":1291,"transactions":9,"vwap":805},"2025-09-15",551200,{"date":1293,"open":820,"high":805,"low":816,"close":820,"change":267,"percent_change":267,"volume":1294,"transactions":9,"vwap":820},"2025-09-12",486700,{"date":1296,"open":809,"high":809,"low":820,"close":820,"change":144,"percent_change":326,"volume":1297,"transactions":9,"vwap":820},"2025-09-11",4059400,{"date":1299,"open":809,"high":809,"low":1206,"close":805,"change":311,"percent_change":238,"volume":827,"transactions":9,"vwap":805},"2025-09-10",{"date":1301,"open":809,"high":801,"low":1206,"close":799,"change":144,"percent_change":326,"volume":1302,"transactions":9,"vwap":799},"2025-09-09",312000,{"date":1304,"open":1305,"high":1305,"low":799,"close":1305,"change":408,"percent_change":22,"volume":1306,"transactions":9,"vwap":1305},"2025-09-08",24.43,153400,{"date":1308,"open":805,"high":809,"low":1206,"close":805,"change":408,"percent_change":22,"volume":1309,"transactions":9,"vwap":805},"2025-09-05",136500,{"date":1311,"open":816,"high":820,"low":830,"close":816,"change":267,"percent_change":267,"volume":600,"transactions":9,"vwap":816},"2025-09-04",{"date":1313,"open":761,"high":820,"low":760,"close":816,"change":197,"percent_change":198,"volume":1314,"transactions":9,"vwap":816},"2025-09-03",193400,{"date":1316,"open":761,"high":816,"low":761,"close":830,"change":663,"percent_change":1317,"volume":641,"transactions":9,"vwap":830},"2025-09-02",-0.57,{"date":1319,"open":1320,"high":176,"low":1320,"close":1321,"change":197,"percent_change":198,"volume":1322,"transactions":9,"vwap":1321},"2025-08-29",24.49,24.5,260100,{"date":1324,"open":1325,"high":1320,"low":1326,"close":1320,"change":197,"percent_change":198,"volume":1327,"transactions":9,"vwap":1320},"2025-08-28",24.48,24.47,270000,{"date":1329,"open":24,"high":1321,"low":800,"close":1325,"change":777,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1325},"2025-08-27",0.2,158500,{"date":1333,"open":805,"high":801,"low":805,"close":1305,"change":198,"percent_change":802,"volume":1334,"transactions":9,"vwap":1305},"2025-08-26",164700,{"date":1336,"open":1206,"high":805,"low":816,"close":1206,"change":311,"percent_change":238,"volume":1255,"transactions":9,"vwap":1206},"2025-08-25",{"date":1338,"open":716,"high":799,"low":716,"close":805,"change":574,"percent_change":1339,"volume":1340,"transactions":9,"vwap":805},"2025-08-22",0.45,344600,{"date":1342,"open":723,"high":716,"low":728,"close":723,"change":197,"percent_change":198,"volume":1343,"transactions":9,"vwap":723},"2025-08-21",295000,{"date":1345,"open":728,"high":717,"low":728,"close":718,"change":197,"percent_change":198,"volume":1346,"transactions":9,"vwap":718},"2025-08-20",306400,{"date":1348,"open":728,"high":718,"low":728,"close":722,"change":197,"percent_change":198,"volume":1349,"transactions":9,"vwap":722},"2025-08-19",353800,{"date":1351,"open":728,"high":722,"low":727,"close":728,"change":311,"percent_change":238,"volume":1352,"transactions":9,"vwap":728},"2025-08-18",151400,{"date":1354,"open":718,"high":716,"low":745,"close":722,"change":144,"percent_change":326,"volume":1355,"transactions":9,"vwap":722},"2025-08-15",497000,{"date":1357,"open":723,"high":716,"low":722,"close":723,"change":144,"percent_change":326,"volume":1358,"transactions":9,"vwap":723},"2025-08-14",342700,{"date":1360,"open":723,"high":766,"low":723,"close":717,"change":198,"percent_change":802,"volume":1361,"transactions":9,"vwap":717},"2025-08-13",270700,{"date":1363,"open":727,"high":722,"low":729,"close":722,"change":267,"percent_change":267,"volume":1364,"transactions":9,"vwap":722},"2025-08-12",102600,{"date":1366,"open":728,"high":718,"low":728,"close":722,"change":267,"percent_change":267,"volume":1367,"transactions":9,"vwap":722},"2025-08-11",163200,{"date":1369,"open":727,"high":722,"low":727,"close":722,"change":267,"percent_change":267,"volume":1370,"transactions":9,"vwap":722},"2025-08-08",281500,{"date":1372,"open":728,"high":723,"low":727,"close":722,"change":197,"percent_change":198,"volume":1373,"transactions":9,"vwap":722},"2025-08-07",266800,{"date":1375,"open":745,"high":722,"low":727,"close":728,"change":197,"percent_change":198,"volume":871,"transactions":9,"vwap":728},"2025-08-06",{"date":1377,"open":722,"high":718,"low":745,"close":745,"change":311,"percent_change":238,"volume":1378,"transactions":9,"vwap":745},"2025-08-05",230100,{"date":1380,"open":727,"high":718,"low":729,"close":728,"change":189,"percent_change":365,"volume":1381,"transactions":9,"vwap":728},"2025-08-04",279600,{"date":1383,"open":749,"high":727,"low":867,"close":727,"change":777,"percent_change":778,"volume":1384,"transactions":9,"vwap":727},"2025-08-01",249100,{"date":1386,"open":729,"high":727,"low":882,"close":877,"change":238,"percent_change":239,"volume":1387,"transactions":9,"vwap":877},"2025-07-31",107600,{"date":1389,"open":745,"high":718,"low":733,"close":729,"change":238,"percent_change":750,"volume":1390,"transactions":9,"vwap":729},"2025-07-30",407900,{"date":1392,"open":734,"high":722,"low":734,"close":722,"change":777,"percent_change":778,"volume":1393,"transactions":9,"vwap":722},"2025-07-29",228400,{"date":1395,"open":749,"high":733,"low":749,"close":733,"change":267,"percent_change":267,"volume":1396,"transactions":9,"vwap":733},"2025-07-28",307800,{"date":1398,"open":749,"high":733,"low":749,"close":733,"change":189,"percent_change":365,"volume":1399,"transactions":9,"vwap":733},"2025-07-25",183900,{"date":1401,"open":877,"high":733,"low":877,"close":749,"change":311,"percent_change":238,"volume":1402,"transactions":9,"vwap":749},"2025-07-24",149600,{"date":1404,"open":727,"high":745,"low":749,"close":734,"change":300,"percent_change":161,"volume":1405,"transactions":9,"vwap":734},"2025-07-23",420500,{"date":1407,"open":728,"high":718,"low":728,"close":722,"change":267,"percent_change":267,"volume":1408,"transactions":9,"vwap":722},"2025-07-22",200400,{"date":1410,"open":722,"high":718,"low":745,"close":722,"change":408,"percent_change":22,"volume":1411,"transactions":9,"vwap":722},"2025-07-21",274100,{"date":1413,"open":728,"high":722,"low":729,"close":727,"change":408,"percent_change":22,"volume":1414,"transactions":9,"vwap":727},"2025-07-18",196800,{"date":1416,"open":734,"high":733,"low":749,"close":734,"change":267,"percent_change":267,"volume":1417,"transactions":9,"vwap":734},"2025-07-17",427500,{"date":1419,"open":886,"high":734,"low":882,"close":734,"change":365,"percent_change":1420,"volume":1421,"transactions":9,"vwap":734},"2025-07-16",0.33,222300,{"date":1423,"open":866,"high":867,"low":882,"close":882,"change":238,"percent_change":239,"volume":1424,"transactions":9,"vwap":882},"2025-07-15",174500,{"date":1426,"open":878,"high":867,"low":878,"close":866,"change":189,"percent_change":365,"volume":1427,"transactions":9,"vwap":866},"2025-07-14",288900,{"date":1429,"open":886,"high":878,"low":882,"close":878,"change":189,"percent_change":365,"volume":1430,"transactions":9,"vwap":878},"2025-07-11",176400,{"date":1432,"open":886,"high":886,"low":1003,"close":882,"change":311,"percent_change":238,"volume":1433,"transactions":9,"vwap":882},"2025-07-10",210500,{"date":1435,"open":1004,"high":886,"low":1004,"close":886,"change":198,"percent_change":437,"volume":1436,"transactions":9,"vwap":886},"2025-07-09",265400,{"date":1438,"open":1089,"high":1089,"low":1004,"close":1004,"change":267,"percent_change":267,"volume":1240,"transactions":9,"vwap":1004},"2025-07-08",{"date":1440,"open":1012,"high":1089,"low":1012,"close":1004,"change":189,"percent_change":365,"volume":1441,"transactions":9,"vwap":1004},"2025-07-07",207900,{"date":1443,"open":1012,"high":1004,"low":1012,"close":1012,"change":204,"percent_change":120,"volume":1444,"transactions":9,"vwap":1012},"2025-07-03",87800,{"date":1446,"open":1004,"high":1003,"low":1004,"close":1089,"change":197,"percent_change":198,"volume":1447,"transactions":9,"vwap":1089},"2025-07-02",125000,{"date":1449,"open":1089,"high":886,"low":1008,"close":1004,"change":663,"percent_change":125,"volume":1450,"transactions":9,"vwap":1004},"2025-07-01",205900,{"date":1452,"open":733,"high":727,"low":734,"close":727,"change":198,"percent_change":437,"volume":1453,"transactions":9,"vwap":727},"2025-06-30",313400,{"date":1455,"open":867,"high":729,"low":867,"close":749,"change":267,"percent_change":267,"volume":1456,"transactions":9,"vwap":749},"2025-06-27",274800,{"date":1458,"open":867,"high":729,"low":867,"close":749,"change":408,"percent_change":22,"volume":1459,"transactions":9,"vwap":749},"2025-06-26",452600,{"date":1461,"open":886,"high":866,"low":886,"close":866,"change":408,"percent_change":22,"volume":1462,"transactions":9,"vwap":866},"2025-06-25",309000,{"date":1464,"open":882,"high":738,"low":1089,"close":886,"change":267,"percent_change":267,"volume":1465,"transactions":9,"vwap":886},"2025-06-24",331100,{"date":1467,"open":886,"high":749,"low":886,"close":886,"change":189,"percent_change":365,"volume":1468,"transactions":9,"vwap":886},"2025-06-23",603200,{"date":1470,"open":1012,"high":882,"low":1012,"close":1003,"change":408,"percent_change":22,"volume":911,"transactions":9,"vwap":1003},"2025-06-20",{"date":1472,"open":1012,"high":1003,"low":1013,"close":1008,"change":189,"percent_change":365,"volume":1473,"transactions":9,"vwap":1008},"2025-06-18",312100,{"date":1475,"open":703,"high":1013,"low":703,"close":1013,"change":274,"percent_change":525,"volume":1476,"transactions":9,"vwap":1013},"2025-06-17",270600,{"date":1478,"open":672,"high":707,"low":672,"close":703,"change":311,"percent_change":238,"volume":1479,"transactions":9,"vwap":703},"2025-06-16",277700,{"date":1481,"open":1023,"high":1089,"low":673,"close":698,"change":267,"percent_change":267,"volume":1482,"transactions":9,"vwap":698},"2025-06-13",459100,{"date":1484,"open":703,"high":702,"low":703,"close":698,"change":198,"percent_change":437,"volume":1485,"transactions":9,"vwap":698},"2025-06-12",147300,{"date":1487,"open":667,"high":672,"low":677,"close":662,"change":197,"percent_change":198,"volume":1488,"transactions":9,"vwap":662},"2025-06-11",260000,{"date":1490,"open":662,"high":672,"low":668,"close":667,"change":311,"percent_change":238,"volume":1491,"transactions":9,"vwap":667},"2025-06-10",164800,{"date":1493,"open":668,"high":673,"low":668,"close":662,"change":189,"percent_change":365,"volume":1494,"transactions":9,"vwap":662},"2025-06-09",272900,{"date":1496,"open":667,"high":673,"low":677,"close":668,"change":762,"percent_change":45,"volume":1497,"transactions":9,"vwap":668},"2025-06-06",287700,{"date":1499,"open":1023,"high":1012,"low":703,"close":703,"change":762,"percent_change":45,"volume":1500,"transactions":9,"vwap":703},"2025-06-05",574800,{"date":1502,"open":702,"high":1012,"low":702,"close":1023,"change":198,"percent_change":437,"volume":1503,"transactions":9,"vwap":1023},"2025-06-04",278000,{"date":1505,"open":1023,"high":1013,"low":698,"close":698,"change":238,"percent_change":239,"volume":1506,"transactions":9,"vwap":698},"2025-06-03",251600,{"date":1508,"open":1013,"high":1012,"low":707,"close":1023,"change":1126,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1023},"2025-06-02",-0.46,416000,{"date":1512,"open":882,"high":867,"low":1003,"close":866,"change":274,"percent_change":525,"volume":1485,"transactions":9,"vwap":866},"2025-05-30",{"date":1514,"open":1004,"high":1003,"low":1012,"close":1089,"change":267,"percent_change":267,"volume":1515,"transactions":9,"vwap":1089},"2025-05-29",260900,{"date":1517,"open":1003,"high":1003,"low":1008,"close":1089,"change":144,"percent_change":326,"volume":1518,"transactions":9,"vwap":1089},"2025-05-28",412200,{"date":1520,"open":1089,"high":886,"low":1089,"close":882,"change":197,"percent_change":198,"volume":1521,"transactions":9,"vwap":882},"2025-05-27",524200,{"date":1523,"open":886,"high":886,"low":1004,"close":1003,"change":189,"percent_change":365,"volume":1524,"transactions":9,"vwap":1003},"2025-05-23",309700,{"date":1526,"open":1012,"high":1004,"low":1013,"close":1004,"change":408,"percent_change":22,"volume":1527,"transactions":9,"vwap":1004},"2025-05-22",465500,{"date":1529,"open":1008,"high":1004,"low":1023,"close":1013,"change":238,"percent_change":239,"volume":1530,"transactions":9,"vwap":1013},"2025-05-21",543700,{"date":1532,"open":1008,"high":1089,"low":1023,"close":1089,"change":197,"percent_change":198,"volume":1533,"transactions":9,"vwap":1089},"2025-05-20",444900,{"date":1535,"open":707,"high":1004,"low":707,"close":1004,"change":189,"percent_change":365,"volume":1536,"transactions":9,"vwap":1004},"2025-05-19",747300,{"date":1538,"open":1008,"high":1004,"low":1023,"close":1012,"change":189,"percent_change":365,"volume":1539,"transactions":9,"vwap":1012},"2025-05-16",928300,{"date":1541,"open":707,"high":1013,"low":698,"close":1023,"change":777,"percent_change":778,"volume":1542,"transactions":9,"vwap":1023},"2025-05-15",400300,{"date":1544,"open":703,"high":697,"low":673,"close":703,"change":311,"percent_change":238,"volume":1545,"transactions":9,"vwap":703},"2025-05-14",1506400,{"date":1547,"open":673,"high":698,"low":662,"close":698,"change":408,"percent_change":409,"volume":1548,"transactions":9,"vwap":698},"2025-05-13",480700,{"date":1550,"open":697,"high":702,"low":662,"close":673,"change":750,"percent_change":52,"volume":1551,"transactions":9,"vwap":673},"2025-05-12",248700,{"date":1553,"open":878,"high":877,"low":878,"close":878,"change":197,"percent_change":198,"volume":1554,"transactions":9,"vwap":878},"2025-05-09",3126500,{"date":1556,"open":867,"high":867,"low":1003,"close":886,"change":204,"percent_change":120,"volume":1557,"transactions":9,"vwap":886},"2025-05-08",548500,{"date":1559,"open":866,"high":877,"low":878,"close":866,"change":267,"percent_change":267,"volume":1560,"transactions":9,"vwap":866},"2025-05-07",344700,{"date":1562,"open":882,"high":866,"low":882,"close":866,"change":274,"percent_change":525,"volume":1563,"transactions":9,"vwap":866},"2025-05-06",364600,{"date":1565,"open":1089,"high":1003,"low":1012,"close":1089,"change":311,"percent_change":238,"volume":1566,"transactions":9,"vwap":1089},"2025-05-05",136800,{"date":1568,"open":877,"high":877,"low":1089,"close":1003,"change":794,"percent_change":795,"volume":1569,"transactions":9,"vwap":1003},"2025-05-02",695700,{"date":1571,"open":723,"high":760,"low":749,"close":733,"change":283,"percent_change":1572,"volume":1573,"transactions":9,"vwap":733},"2025-05-01",-0.78,437900,{"date":1575,"open":816,"high":809,"low":816,"close":799,"change":198,"percent_change":802,"volume":1576,"transactions":9,"vwap":799},"2025-04-30",173900,{"date":1578,"open":761,"high":820,"low":761,"close":816,"change":197,"percent_change":198,"volume":1579,"transactions":9,"vwap":816},"2025-04-29",377000,{"date":1581,"open":717,"high":830,"low":717,"close":830,"change":71,"percent_change":1582,"volume":1583,"transactions":9,"vwap":830},"2025-04-28",0.29,189800,{"date":180,"open":723,"high":716,"low":727,"close":723,"change":267,"percent_change":267,"volume":1585,"transactions":9,"vwap":723},222700]