[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TIPX":3,"homepage-market-summary":29,"stock-historical-TIPX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TIPX","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},"State Street SPDR Bloomberg 1-10 Year TIPS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1349,0.20706,"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},18.245,18.2,18.25,18.24,0.005,0.03,439002.920736,19.37,18.16,360118.2904942271,7,3360,{"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},19.41,336296,122748090.914051,-4.53,"2025-04-25",[182,185,193,203,212,219,229,237,245,251,257,266,275,281,289,295,304,311,319,327,336,347,354,359,366,371,376,381,389,395,403,410,417,423,428,434,441,450,456,462,468,474,479,484,489,495,500,507,514,522,529,536,541,547,554,561,566,573,581,588,593,597,604,607,610,613,616,619,622,626,632,637,641,645,651,656,659,665,669,673,676,679,683,686,689,692,695,699,703,707,713,719,725,730,735,740,745,750,755,759,762,766,769,773,776,779,782,785,788,791,796,803,808,811,814,818,821,824,827,830,833,836,839,842,845,849,852,855,858,861,864,868,871,874,878,880,883,886,889,892,895,899,902,905,908,911,914,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,992,995,998,1001,1004,1007,1010,1013,1017,1021,1024,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1074,1077,1080,1083,1086,1089,1092,1095,1097,1101,1104,1107,1110,1113,1115,1118,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1163,1166,1169,1172,1175,1180,1183,1186,1190,1193,1196,1199,1202,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1280,1284,1287,1290,1293,1296,1298,1301,1304,1307,1310,1314,1317,1321,1324,1327,1330,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1438,1441,1444,1447,1450,1453,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1547,1549,1552,1555,1557,1560,1563,1567,1570,1573,1576],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},739,18.2305,{"date":186,"open":187,"high":17,"low":188,"close":20,"change":22,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",18.22,18.205,0.16,308175.051535,710,18.2363,{"date":194,"open":18,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",18.2199,18.18,18.21,0.01,0.05,397536.399363,785,18.2045,{"date":204,"open":205,"high":206,"low":18,"close":18,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",18.26,18.265,-0.05,-0.27,308393.599865,911,18.2301,{"date":213,"open":25,"high":205,"low":25,"close":19,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",0.04,0.22,771938.91618,1523,18.2397,{"date":220,"open":221,"high":222,"low":223,"close":197,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",18.23,18.2374,18.1824,0.02,0.11,3442756.614396,577,18.2159,{"date":230,"open":231,"high":188,"low":232,"close":231,"change":233,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",18.19,18.165,0,147348.921181,625,18.1828,{"date":238,"open":18,"high":239,"low":196,"close":231,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",18.2272,-0.06,-0.33,295130.708473,740,18.1971,{"date":246,"open":197,"high":205,"low":18,"close":19,"change":199,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",0.27,282375.864299,862,18.239,{"date":252,"open":253,"high":253,"low":18,"close":18,"change":207,"percent_change":208,"volume":254,"transactions":255,"vwap":256},"2026-09-24",18.27,295367.370226,853,18.2325,{"date":258,"open":259,"high":259,"low":260,"close":19,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",18.33,18.2333,-0.1,-0.54,197029.443411,787,18.2661,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":207,"volume":273,"transactions":274,"vwap":268},"2026-09-22",18.36,18.37,18.3301,18.35,-0.01,472921.16107,830,{"date":276,"open":271,"high":269,"low":277,"close":268,"change":22,"percent_change":189,"volume":278,"transactions":279,"vwap":280},"2026-09-21",18.3403,183427.489883,704,18.3539,{"date":282,"open":283,"high":284,"low":285,"close":259,"change":240,"percent_change":241,"volume":286,"transactions":287,"vwap":288},"2026-09-18",18.34,18.3488,18.323,310525.949071,765,18.3374,{"date":290,"open":268,"high":291,"low":268,"close":291,"change":199,"percent_change":247,"volume":292,"transactions":293,"vwap":294},"2026-09-17",18.39,600287.36044,766,18.3759,{"date":296,"open":297,"high":298,"low":283,"close":283,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",18.42,18.45,-0.08,-0.43,319376.237797,697,18.4187,{"date":305,"open":306,"high":307,"low":306,"close":297,"change":198,"percent_change":199,"volume":308,"transactions":309,"vwap":310},"2026-09-15",18.4,18.43,160062.47668,570,18.4167,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":272,"percent_change":207,"volume":316,"transactions":317,"vwap":318},"2026-09-14",18.44,18.46,18.41,226197.024102,531,18.4298,{"date":320,"open":321,"high":321,"low":297,"close":297,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",18.5,-0.09,-0.49,131726.816703,503,18.4473,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":240,"percent_change":115,"volume":333,"transactions":334,"vwap":335},"2026-09-10",18.52,18.53,18.492,18.51,235035.11535,685,18.5165,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",18.59,18.6,18.56,18.57,-0.03,-0.16,726886.186038,623,18.5729,{"date":348,"open":338,"high":349,"low":350,"close":339,"change":198,"percent_change":199,"volume":351,"transactions":352,"vwap":353},"2026-09-08",18.6125,18.58,104621.241283,500,18.5901,{"date":355,"open":350,"high":338,"low":341,"close":338,"change":272,"percent_change":207,"volume":356,"transactions":357,"vwap":358},"2026-09-04",148549.828755,479,18.5845,{"date":360,"open":361,"high":362,"low":338,"close":339,"change":22,"percent_change":189,"volume":363,"transactions":364,"vwap":365},"2026-09-03",18.61,18.6198,133313.04611,482,18.6058,{"date":367,"open":341,"high":350,"low":340,"close":341,"change":272,"percent_change":207,"volume":368,"transactions":369,"vwap":370},"2026-09-02",844089.411461,1119,18.5619,{"date":372,"open":340,"high":350,"low":340,"close":350,"change":198,"percent_change":199,"volume":373,"transactions":374,"vwap":375},"2026-09-01",157274.08408,1145,18.5688,{"date":377,"open":341,"high":350,"low":340,"close":341,"change":272,"percent_change":207,"volume":378,"transactions":379,"vwap":380},"2026-08-31",178398.683886,443,18.569,{"date":382,"open":383,"high":384,"low":385,"close":350,"change":299,"percent_change":300,"volume":386,"transactions":387,"vwap":388},"2026-08-28",18.655,18.665,18.5701,201890.078875,548,18.5919,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":272,"percent_change":207,"volume":393,"transactions":364,"vwap":394},"2026-08-27",18.68,18.66,100799.710917,18.6692,{"date":396,"open":392,"high":397,"low":398,"close":397,"change":144,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-26",18.67,18.65,-0.11,138529.693695,522,18.6642,{"date":404,"open":392,"high":405,"low":398,"close":405,"change":214,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-25",18.69,0.21,146250.65521,607,18.6795,{"date":411,"open":412,"high":392,"low":413,"close":398,"change":224,"percent_change":225,"volume":414,"transactions":415,"vwap":416},"2026-08-24",18.64,18.635,148077.853448,667,18.6489,{"date":418,"open":392,"high":392,"low":419,"close":419,"change":207,"percent_change":208,"volume":420,"transactions":421,"vwap":422},"2026-08-21",18.63,229217.683369,575,18.642,{"date":424,"open":419,"high":391,"low":419,"close":391,"change":233,"percent_change":233,"volume":425,"transactions":426,"vwap":427},"2026-08-20",1586231.59785,1848,18.6763,{"date":429,"open":397,"high":391,"low":430,"close":391,"change":199,"percent_change":247,"volume":431,"transactions":432,"vwap":433},"2026-08-19",18.645,152698.936105,612,18.6611,{"date":435,"open":339,"high":412,"low":339,"close":419,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-18",0.025,0.13,170912.401843,556,18.6245,{"date":442,"open":361,"high":443,"low":444,"close":445,"change":446,"percent_change":299,"volume":447,"transactions":448,"vwap":449},"2026-08-17",18.6299,18.6001,18.605,-0.015,237772.389158,520,18.6108,{"date":451,"open":412,"high":412,"low":361,"close":452,"change":272,"percent_change":207,"volume":453,"transactions":454,"vwap":455},"2026-08-14",18.62,98295.3335,446,18.6223,{"date":457,"open":419,"high":398,"low":458,"close":419,"change":22,"percent_change":189,"volume":459,"transactions":460,"vwap":461},"2026-08-13",18.6278,187803.40973,1285,18.637,{"date":463,"open":361,"high":452,"low":464,"close":339,"change":233,"percent_change":233,"volume":465,"transactions":466,"vwap":467},"2026-08-12",18.595,207548.974477,516,18.6093,{"date":469,"open":339,"high":470,"low":350,"close":339,"change":233,"percent_change":233,"volume":471,"transactions":472,"vwap":473},"2026-08-11",18.6085,132604.258623,573,18.5944,{"date":475,"open":338,"high":361,"low":338,"close":339,"change":272,"percent_change":207,"volume":476,"transactions":477,"vwap":478},"2026-08-10",299789.444648,1034,18.6053,{"date":480,"open":419,"high":419,"low":339,"close":361,"change":224,"percent_change":225,"volume":481,"transactions":482,"vwap":483},"2026-08-07",1218720.383303,942,18.6177,{"date":485,"open":339,"high":339,"low":385,"close":338,"change":144,"percent_change":399,"volume":486,"transactions":487,"vwap":488},"2026-08-06",507977.731419,1175,18.5857,{"date":490,"open":361,"high":491,"low":338,"close":361,"change":233,"percent_change":233,"volume":492,"transactions":493,"vwap":494},"2026-08-05",18.619,1353203.508624,2487,18.6065,{"date":496,"open":361,"high":452,"low":444,"close":361,"change":22,"percent_change":189,"volume":497,"transactions":498,"vwap":499},"2026-08-04",1121487.768935,1384,18.6099,{"date":501,"open":350,"high":339,"low":346,"close":350,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-03",-0.14,-0.75,566491.870921,925,18.5932,{"date":508,"open":509,"high":510,"low":391,"close":510,"change":272,"percent_change":207,"volume":511,"transactions":512,"vwap":513},"2026-07-31",18.71,18.72,249927.559349,698,18.6957,{"date":515,"open":516,"high":517,"low":516,"close":516,"change":518,"percent_change":342,"volume":519,"transactions":520,"vwap":521},"2026-07-30",18.73,18.7499,-0.005,209567.414681,546,18.7368,{"date":523,"open":391,"high":524,"low":397,"close":525,"change":214,"percent_change":406,"volume":526,"transactions":527,"vwap":528},"2026-07-29",18.75,18.735,363954.86831,779,18.7169,{"date":530,"open":397,"high":509,"low":397,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":472,"vwap":535},"2026-07-28",18.695,0.035,0.19,192449.674602,18.6986,{"date":537,"open":391,"high":405,"low":392,"close":392,"change":342,"percent_change":343,"volume":538,"transactions":539,"vwap":540},"2026-07-27",108954.407359,583,18.6796,{"date":542,"open":405,"high":509,"low":391,"close":405,"change":543,"percent_change":199,"volume":544,"transactions":545,"vwap":546},"2026-07-24",0.0095,135824.319161,425,18.698,{"date":548,"open":391,"high":549,"low":391,"close":550,"change":551,"percent_change":45,"volume":552,"transactions":379,"vwap":553},"2026-07-23",18.7018,18.6805,-0.0395,119699.524053,18.6879,{"date":555,"open":556,"high":557,"low":510,"close":510,"change":144,"percent_change":399,"volume":558,"transactions":559,"vwap":560},"2026-07-22",18.74,18.7408,807637.626645,450,18.7215,{"date":562,"open":556,"high":524,"low":510,"close":556,"change":272,"percent_change":207,"volume":563,"transactions":564,"vwap":565},"2026-07-21",658694.10659,3519,18.7404,{"date":567,"open":568,"high":568,"low":524,"close":524,"change":569,"percent_change":45,"volume":570,"transactions":571,"vwap":572},"2026-07-20",18.78,-0.04,93990.994716,532,18.7595,{"date":574,"open":575,"high":576,"low":577,"close":576,"change":199,"percent_change":247,"volume":578,"transactions":579,"vwap":580},"2026-07-17",18.77,18.79,18.76,311936.524018,872,18.7774,{"date":582,"open":583,"high":524,"low":584,"close":556,"change":272,"percent_change":207,"volume":585,"transactions":586,"vwap":587},"2026-07-16",18.745,18.7322,232086.750873,678,18.7421,{"date":589,"open":556,"high":575,"low":556,"close":524,"change":198,"percent_change":199,"volume":590,"transactions":591,"vwap":592},"2026-07-15",136502.85106,622,18.7546,{"date":594,"open":510,"high":524,"low":510,"close":556,"change":224,"percent_change":225,"volume":595,"transactions":596,"vwap":565},"2026-07-14",245975.945512,663,{"date":598,"open":556,"high":599,"low":600,"close":510,"change":342,"percent_change":343,"volume":601,"transactions":602,"vwap":603},"2026-07-13",18.7491,18.7021,255136.740098,722,18.7217,{"date":605,"open":556,"high":524,"low":516,"close":524,"change":272,"percent_change":207,"volume":606,"transactions":9,"vwap":524},"2026-07-10",91600,{"date":608,"open":577,"high":575,"low":524,"close":577,"change":198,"percent_change":199,"volume":609,"transactions":9,"vwap":577},"2026-07-09",636300,{"date":611,"open":524,"high":524,"low":516,"close":524,"change":272,"percent_change":207,"volume":612,"transactions":9,"vwap":524},"2026-07-08",121400,{"date":614,"open":577,"high":575,"low":556,"close":577,"change":144,"percent_change":399,"volume":615,"transactions":9,"vwap":577},"2026-07-07",202400,{"date":617,"open":575,"high":568,"low":524,"close":568,"change":214,"percent_change":406,"volume":618,"transactions":9,"vwap":568},"2026-07-06",90600,{"date":620,"open":524,"high":575,"low":516,"close":556,"change":224,"percent_change":225,"volume":621,"transactions":9,"vwap":556},"2026-07-02",1115600,{"date":623,"open":524,"high":577,"low":510,"close":510,"change":45,"percent_change":624,"volume":625,"transactions":9,"vwap":510},"2026-07-01",-1.11,595700,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":342,"percent_change":343,"volume":631,"transactions":9,"vwap":630},"2026-06-30",18.97,18.92,18.93,4981000,{"date":633,"open":634,"high":628,"low":634,"close":635,"change":22,"percent_change":189,"volume":636,"transactions":9,"vwap":635},"2026-06-29",18.94,18.96,117900,{"date":638,"open":629,"high":634,"low":639,"close":630,"change":22,"percent_change":189,"volume":640,"transactions":9,"vwap":630},"2026-06-26",18.91,914500,{"date":642,"open":639,"high":634,"low":643,"close":643,"change":22,"percent_change":189,"volume":644,"transactions":9,"vwap":643},"2026-06-25",18.9,1856000,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":214,"percent_change":406,"volume":650,"transactions":9,"vwap":649},"2026-06-24",18.84,18.88,18.87,115600,{"date":652,"open":653,"high":654,"low":653,"close":653,"change":272,"percent_change":207,"volume":655,"transactions":9,"vwap":653},"2026-06-23",18.83,18.85,217700,{"date":657,"open":648,"high":648,"low":653,"close":647,"change":240,"percent_change":115,"volume":658,"transactions":9,"vwap":647},"2026-06-22",308300,{"date":660,"open":661,"high":639,"low":661,"close":643,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":643},"2026-06-18",18.86,0.06,0.32,180100,{"date":666,"open":635,"high":628,"low":653,"close":647,"change":667,"percent_change":166,"volume":668,"transactions":9,"vwap":647},"2026-06-17",-0.13,330500,{"date":670,"open":635,"high":671,"low":635,"close":628,"change":233,"percent_change":233,"volume":672,"transactions":9,"vwap":628},"2026-06-16",18.98,135600,{"date":674,"open":635,"high":671,"low":635,"close":628,"change":198,"percent_change":199,"volume":675,"transactions":9,"vwap":628},"2026-06-15",703900,{"date":677,"open":630,"high":635,"low":630,"close":635,"change":198,"percent_change":199,"volume":678,"transactions":9,"vwap":635},"2026-06-12",111500,{"date":680,"open":630,"high":628,"low":639,"close":681,"change":22,"percent_change":189,"volume":682,"transactions":9,"vwap":681},"2026-06-11",18.95,245000,{"date":684,"open":634,"high":635,"low":639,"close":629,"change":272,"percent_change":207,"volume":685,"transactions":9,"vwap":629},"2026-06-10",331000,{"date":687,"open":629,"high":634,"low":643,"close":630,"change":224,"percent_change":225,"volume":688,"transactions":9,"vwap":630},"2026-06-09",204400,{"date":690,"open":681,"high":681,"low":643,"close":639,"change":272,"percent_change":207,"volume":691,"transactions":9,"vwap":639},"2026-06-08",311100,{"date":693,"open":634,"high":634,"low":643,"close":629,"change":240,"percent_change":115,"volume":694,"transactions":9,"vwap":629},"2026-06-05",438000,{"date":696,"open":697,"high":697,"low":671,"close":671,"change":144,"percent_change":399,"volume":698,"transactions":9,"vwap":671},"2026-06-04",19,285000,{"date":700,"open":697,"high":701,"low":671,"close":697,"change":272,"percent_change":207,"volume":702,"transactions":9,"vwap":697},"2026-06-03",19.01,225500,{"date":704,"open":705,"high":705,"low":701,"close":701,"change":272,"percent_change":207,"volume":706,"transactions":9,"vwap":701},"2026-06-02",19.040001,214000,{"date":708,"open":697,"high":709,"low":710,"close":709,"change":45,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-01",19.02,18.99,-1.09,949700,{"date":714,"open":715,"high":716,"low":717,"close":716,"change":198,"percent_change":199,"volume":718,"transactions":9,"vwap":716},"2026-05-29",19.22,19.23,19.21,147400,{"date":720,"open":721,"high":722,"low":721,"close":715,"change":199,"percent_change":723,"volume":724,"transactions":9,"vwap":715},"2026-05-28",19.19,19.25,0.26,659100,{"date":726,"open":727,"high":721,"low":727,"close":728,"change":233,"percent_change":233,"volume":729,"transactions":9,"vwap":728},"2026-05-27",19.16,19.17,231300,{"date":731,"open":732,"high":728,"low":732,"close":728,"change":71,"percent_change":733,"volume":734,"transactions":9,"vwap":728},"2026-05-26",19.14,0.37,203900,{"date":736,"open":732,"high":732,"low":737,"close":738,"change":342,"percent_change":343,"volume":739,"transactions":9,"vwap":738},"2026-05-22",19.07,19.1,127200,{"date":741,"open":742,"high":743,"low":738,"close":743,"change":233,"percent_change":233,"volume":744,"transactions":9,"vwap":743},"2026-05-21",19.12,19.13,392100,{"date":746,"open":747,"high":748,"low":738,"close":743,"change":22,"percent_change":189,"volume":749,"transactions":9,"vwap":743},"2026-05-20",19.11,19.15,398400,{"date":751,"open":742,"high":742,"low":752,"close":738,"change":240,"percent_change":753,"volume":754,"transactions":9,"vwap":738},"2026-05-19",19.08,-0.31,627700,{"date":756,"open":728,"high":757,"low":748,"close":727,"change":233,"percent_change":233,"volume":758,"transactions":9,"vwap":727},"2026-05-18",19.18,220300,{"date":760,"open":721,"high":721,"low":727,"close":727,"change":240,"percent_change":753,"volume":761,"transactions":9,"vwap":727},"2026-05-15",226700,{"date":763,"open":764,"high":764,"low":715,"close":715,"change":342,"percent_change":343,"volume":765,"transactions":9,"vwap":715},"2026-05-14",19.26,477000,{"date":767,"open":722,"high":722,"low":716,"close":722,"change":198,"percent_change":199,"volume":768,"transactions":9,"vwap":722},"2026-05-13",664800,{"date":770,"open":764,"high":764,"low":716,"close":771,"change":144,"percent_change":261,"volume":772,"transactions":9,"vwap":771},"2026-05-12",19.24,207300,{"date":774,"open":722,"high":764,"low":722,"close":764,"change":198,"percent_change":199,"volume":775,"transactions":9,"vwap":764},"2026-05-11",284200,{"date":777,"open":722,"high":764,"low":771,"close":722,"change":214,"percent_change":406,"volume":778,"transactions":9,"vwap":722},"2026-05-08",409900,{"date":780,"open":715,"high":716,"low":757,"close":717,"change":272,"percent_change":207,"volume":781,"transactions":9,"vwap":717},"2026-05-07",498000,{"date":783,"open":716,"high":716,"low":717,"close":715,"change":233,"percent_change":233,"volume":784,"transactions":9,"vwap":715},"2026-05-06",213600,{"date":786,"open":771,"high":722,"low":717,"close":715,"change":342,"percent_change":343,"volume":787,"transactions":9,"vwap":715},"2026-05-05",223800,{"date":789,"open":722,"high":764,"low":716,"close":722,"change":144,"percent_change":261,"volume":790,"transactions":9,"vwap":722},"2026-05-04",827100,{"date":792,"open":793,"high":794,"low":764,"close":793,"change":240,"percent_change":753,"volume":795,"transactions":9,"vwap":793},"2026-05-01",19.27,19.29,1134600,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":224,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-04-30",19.3,19.35,19.33,0.1,251600,{"date":804,"open":800,"high":805,"low":794,"close":806,"change":342,"percent_change":343,"volume":807,"transactions":9,"vwap":806},"2026-04-29",19.34,19.31,219300,{"date":809,"open":805,"high":799,"low":806,"close":805,"change":272,"percent_change":207,"volume":810,"transactions":9,"vwap":805},"2026-04-28",156400,{"date":812,"open":800,"high":24,"low":800,"close":799,"change":233,"percent_change":233,"volume":813,"transactions":9,"vwap":799},"2026-04-27",305500,{"date":815,"open":794,"high":799,"low":816,"close":799,"change":199,"percent_change":723,"volume":817,"transactions":9,"vwap":799},"2026-04-24",19.28,482400,{"date":819,"open":816,"high":798,"low":764,"close":798,"change":214,"percent_change":406,"volume":820,"transactions":9,"vwap":798},"2026-04-23",223500,{"date":822,"open":793,"high":806,"low":764,"close":764,"change":198,"percent_change":199,"volume":823,"transactions":9,"vwap":764},"2026-04-22",139200,{"date":825,"open":764,"high":793,"low":771,"close":722,"change":342,"percent_change":343,"volume":826,"transactions":9,"vwap":722},"2026-04-21",163500,{"date":828,"open":816,"high":816,"low":764,"close":816,"change":233,"percent_change":233,"volume":829,"transactions":9,"vwap":816},"2026-04-20",333700,{"date":831,"open":764,"high":816,"low":764,"close":816,"change":214,"percent_change":406,"volume":832,"transactions":9,"vwap":816},"2026-04-17",493100,{"date":834,"open":816,"high":816,"low":771,"close":771,"change":342,"percent_change":343,"volume":835,"transactions":9,"vwap":771},"2026-04-16",215100,{"date":837,"open":793,"high":793,"low":722,"close":793,"change":233,"percent_change":233,"volume":838,"transactions":9,"vwap":793},"2026-04-15",327900,{"date":840,"open":722,"high":793,"low":771,"close":793,"change":22,"percent_change":189,"volume":841,"transactions":9,"vwap":793},"2026-04-14",340600,{"date":843,"open":717,"high":722,"low":717,"close":771,"change":199,"percent_change":723,"volume":844,"transactions":9,"vwap":771},"2026-04-13",346700,{"date":846,"open":847,"high":715,"low":721,"close":721,"change":272,"percent_change":207,"volume":848,"transactions":9,"vwap":721},"2026-04-10",19.2,293300,{"date":850,"open":757,"high":717,"low":728,"close":847,"change":22,"percent_change":189,"volume":851,"transactions":9,"vwap":847},"2026-04-09",259100,{"date":853,"open":847,"high":847,"low":727,"close":728,"change":342,"percent_change":343,"volume":854,"transactions":9,"vwap":728},"2026-04-08",230400,{"date":856,"open":727,"high":847,"low":743,"close":847,"change":214,"percent_change":406,"volume":857,"transactions":9,"vwap":847},"2026-04-07",401800,{"date":859,"open":748,"high":728,"low":732,"close":727,"change":272,"percent_change":207,"volume":860,"transactions":9,"vwap":727},"2026-04-06",681900,{"date":862,"open":748,"high":728,"low":732,"close":728,"change":71,"percent_change":733,"volume":863,"transactions":9,"vwap":728},"2026-04-02",173200,{"date":865,"open":747,"high":743,"low":738,"close":738,"change":322,"percent_change":866,"volume":867,"transactions":9,"vwap":738},"2026-04-01",-0.47,161900,{"date":869,"open":716,"high":771,"low":721,"close":721,"change":198,"percent_change":199,"volume":870,"transactions":9,"vwap":721},"2026-03-31",4098700,{"date":872,"open":721,"high":717,"low":757,"close":757,"change":71,"percent_change":733,"volume":873,"transactions":9,"vwap":757},"2026-03-30",152500,{"date":875,"open":876,"high":742,"low":737,"close":747,"change":224,"percent_change":801,"volume":877,"transactions":9,"vwap":747},"2026-03-27",19.09,258600,{"date":879,"open":743,"high":748,"low":876,"close":876,"change":569,"percent_change":45,"volume":802,"transactions":9,"vwap":876},"2026-03-26",{"date":881,"open":742,"high":732,"low":747,"close":743,"change":22,"percent_change":189,"volume":882,"transactions":9,"vwap":743},"2026-03-25",166300,{"date":884,"open":742,"high":732,"low":876,"close":738,"change":240,"percent_change":753,"volume":885,"transactions":9,"vwap":738},"2026-03-24",228100,{"date":887,"open":748,"high":721,"low":732,"close":727,"change":144,"percent_change":261,"volume":888,"transactions":9,"vwap":727},"2026-03-23",353500,{"date":890,"open":716,"high":716,"low":757,"close":757,"change":322,"percent_change":866,"volume":891,"transactions":9,"vwap":757},"2026-03-20",850500,{"date":893,"open":764,"high":798,"low":722,"close":793,"change":569,"percent_change":45,"volume":894,"transactions":9,"vwap":793},"2026-03-19",562500,{"date":896,"open":805,"high":897,"low":806,"close":806,"change":342,"percent_change":343,"volume":898,"transactions":9,"vwap":806},"2026-03-18",19.36,227900,{"date":900,"open":806,"high":805,"low":798,"close":805,"change":199,"percent_change":723,"volume":901,"transactions":9,"vwap":805},"2026-03-17",163900,{"date":903,"open":816,"high":794,"low":764,"close":794,"change":199,"percent_change":723,"volume":904,"transactions":9,"vwap":794},"2026-03-16",204600,{"date":906,"open":722,"high":793,"low":716,"close":771,"change":272,"percent_change":207,"volume":907,"transactions":9,"vwap":771},"2026-03-13",204000,{"date":909,"open":816,"high":798,"low":771,"close":722,"change":342,"percent_change":343,"volume":910,"transactions":9,"vwap":722},"2026-03-12",126500,{"date":912,"open":798,"high":806,"low":816,"close":816,"change":272,"percent_change":207,"volume":913,"transactions":9,"vwap":816},"2026-03-11",119100,{"date":915,"open":806,"high":916,"low":816,"close":794,"change":342,"percent_change":343,"volume":917,"transactions":9,"vwap":794},"2026-03-10",19.32,257300,{"date":919,"open":800,"high":805,"low":806,"close":916,"change":198,"percent_change":199,"volume":920,"transactions":9,"vwap":916},"2026-03-09",746500,{"date":922,"open":816,"high":799,"low":816,"close":806,"change":199,"percent_change":723,"volume":923,"transactions":9,"vwap":806},"2026-03-06",365100,{"date":925,"open":771,"high":793,"low":716,"close":764,"change":233,"percent_change":233,"volume":926,"transactions":9,"vwap":764},"2026-03-05",123600,{"date":928,"open":794,"high":794,"low":722,"close":764,"change":144,"percent_change":261,"volume":929,"transactions":9,"vwap":764},"2026-03-04",200600,{"date":931,"open":764,"high":806,"low":764,"close":816,"change":272,"percent_change":207,"volume":932,"transactions":9,"vwap":816},"2026-03-03",317600,{"date":934,"open":800,"high":800,"low":793,"close":794,"change":240,"percent_change":753,"volume":935,"transactions":9,"vwap":794},"2026-03-02",110400,{"date":937,"open":799,"high":897,"low":800,"close":799,"change":22,"percent_change":189,"volume":938,"transactions":9,"vwap":799},"2026-02-27",127500,{"date":940,"open":816,"high":916,"low":816,"close":916,"change":199,"percent_change":723,"volume":941,"transactions":9,"vwap":916},"2026-02-26",142800,{"date":943,"open":764,"high":816,"low":722,"close":793,"change":198,"percent_change":199,"volume":944,"transactions":9,"vwap":793},"2026-02-25",116500,{"date":946,"open":793,"high":793,"low":771,"close":764,"change":233,"percent_change":233,"volume":947,"transactions":9,"vwap":764},"2026-02-24",160600,{"date":949,"open":722,"high":794,"low":722,"close":764,"change":224,"percent_change":801,"volume":950,"transactions":9,"vwap":764},"2026-02-23",278700,{"date":952,"open":771,"high":722,"low":716,"close":771,"change":233,"percent_change":233,"volume":953,"transactions":9,"vwap":771},"2026-02-20",106100,{"date":955,"open":716,"high":764,"low":716,"close":771,"change":233,"percent_change":233,"volume":956,"transactions":9,"vwap":771},"2026-02-19",262000,{"date":958,"open":716,"high":764,"low":716,"close":771,"change":198,"percent_change":199,"volume":959,"transactions":9,"vwap":771},"2026-02-18",133300,{"date":961,"open":771,"high":764,"low":716,"close":716,"change":569,"percent_change":45,"volume":962,"transactions":9,"vwap":716},"2026-02-17",146600,{"date":964,"open":793,"high":793,"low":722,"close":793,"change":224,"percent_change":801,"volume":965,"transactions":9,"vwap":793},"2026-02-13",139100,{"date":967,"open":717,"high":722,"low":717,"close":722,"change":199,"percent_change":723,"volume":968,"transactions":9,"vwap":722},"2026-02-12",255800,{"date":970,"open":847,"high":716,"low":847,"close":847,"change":569,"percent_change":45,"volume":971,"transactions":9,"vwap":847},"2026-02-11",158700,{"date":973,"open":771,"high":771,"low":715,"close":771,"change":214,"percent_change":406,"volume":974,"transactions":9,"vwap":771},"2026-02-10",117300,{"date":976,"open":847,"high":715,"low":721,"close":847,"change":198,"percent_change":199,"volume":977,"transactions":9,"vwap":847},"2026-02-09",422700,{"date":979,"open":721,"high":847,"low":728,"close":721,"change":198,"percent_change":199,"volume":980,"transactions":9,"vwap":721},"2026-02-06",224000,{"date":982,"open":728,"high":721,"low":728,"close":757,"change":214,"percent_change":406,"volume":983,"transactions":9,"vwap":757},"2026-02-05",156000,{"date":985,"open":748,"high":727,"low":732,"close":732,"change":342,"percent_change":343,"volume":986,"transactions":9,"vwap":732},"2026-02-04",167600,{"date":988,"open":748,"high":728,"low":748,"close":728,"change":224,"percent_change":801,"volume":989,"transactions":9,"vwap":728},"2026-02-03",152600,{"date":991,"open":757,"high":757,"low":732,"close":748,"change":569,"percent_change":45,"volume":650,"transactions":9,"vwap":748},"2026-02-02",{"date":993,"open":721,"high":847,"low":728,"close":721,"change":198,"percent_change":199,"volume":994,"transactions":9,"vwap":721},"2026-01-30",128600,{"date":996,"open":757,"high":717,"low":757,"close":757,"change":224,"percent_change":801,"volume":997,"transactions":9,"vwap":757},"2026-01-29",162900,{"date":999,"open":748,"high":727,"low":743,"close":727,"change":224,"percent_change":801,"volume":1000,"transactions":9,"vwap":727},"2026-01-28",181200,{"date":1002,"open":743,"high":727,"low":743,"close":732,"change":224,"percent_change":801,"volume":1003,"transactions":9,"vwap":732},"2026-01-27",243000,{"date":1005,"open":742,"high":732,"low":747,"close":742,"change":233,"percent_change":233,"volume":1006,"transactions":9,"vwap":742},"2026-01-26",112200,{"date":1008,"open":752,"high":742,"low":752,"close":742,"change":214,"percent_change":406,"volume":1009,"transactions":9,"vwap":742},"2026-01-23",188800,{"date":1011,"open":876,"high":742,"low":752,"close":752,"change":144,"percent_change":261,"volume":1012,"transactions":9,"vwap":752},"2026-01-22",94900,{"date":1014,"open":1015,"high":738,"low":1015,"close":738,"change":214,"percent_change":406,"volume":1016,"transactions":9,"vwap":738},"2026-01-21",19.059999,205800,{"date":1018,"open":1015,"high":752,"low":1019,"close":1015,"change":342,"percent_change":343,"volume":1020,"transactions":9,"vwap":1015},"2026-01-20",19.049999,326900,{"date":1022,"open":742,"high":742,"low":752,"close":876,"change":272,"percent_change":207,"volume":1023,"transactions":9,"vwap":876},"2026-01-16",194100,{"date":1025,"open":743,"high":743,"low":738,"close":738,"change":207,"percent_change":1026,"volume":1027,"transactions":9,"vwap":738},"2026-01-15",-0.26,208500,{"date":1029,"open":732,"high":727,"low":732,"close":748,"change":22,"percent_change":189,"volume":1030,"transactions":9,"vwap":748},"2026-01-14",212500,{"date":1032,"open":742,"high":732,"low":742,"close":742,"change":198,"percent_change":199,"volume":1033,"transactions":9,"vwap":742},"2026-01-13",418000,{"date":1035,"open":742,"high":742,"low":747,"close":747,"change":233,"percent_change":233,"volume":1036,"transactions":9,"vwap":747},"2026-01-12",620400,{"date":1038,"open":747,"high":742,"low":738,"close":747,"change":233,"percent_change":233,"volume":1039,"transactions":9,"vwap":747},"2026-01-09",293500,{"date":1041,"open":738,"high":742,"low":738,"close":747,"change":144,"percent_change":261,"volume":1042,"transactions":9,"vwap":747},"2026-01-08",219500,{"date":1044,"open":742,"high":732,"low":747,"close":743,"change":224,"percent_change":801,"volume":1045,"transactions":9,"vwap":743},"2026-01-07",379800,{"date":1047,"open":747,"high":742,"low":738,"close":747,"change":198,"percent_change":199,"volume":1048,"transactions":9,"vwap":747},"2026-01-06",183700,{"date":1050,"open":752,"high":747,"low":752,"close":738,"change":224,"percent_change":801,"volume":1051,"transactions":9,"vwap":738},"2026-01-05",498400,{"date":1053,"open":752,"high":876,"low":737,"close":752,"change":233,"percent_change":233,"volume":1054,"transactions":9,"vwap":752},"2026-01-02",1041000,{"date":1056,"open":752,"high":747,"low":737,"close":752,"change":342,"percent_change":343,"volume":1057,"transactions":9,"vwap":752},"2025-12-31",3107500,{"date":1059,"open":738,"high":747,"low":876,"close":747,"change":198,"percent_change":199,"volume":1060,"transactions":9,"vwap":747},"2025-12-30",593600,{"date":1062,"open":876,"high":738,"low":876,"close":738,"change":198,"percent_change":199,"volume":1063,"transactions":9,"vwap":738},"2025-12-29",112500,{"date":1065,"open":876,"high":738,"low":737,"close":876,"change":198,"percent_change":199,"volume":1066,"transactions":9,"vwap":876},"2025-12-26",110000,{"date":1068,"open":1015,"high":752,"low":1015,"close":752,"change":22,"percent_change":189,"volume":1069,"transactions":9,"vwap":752},"2025-12-24",241600,{"date":1071,"open":1072,"high":1015,"low":709,"close":1019,"change":233,"percent_change":233,"volume":1073,"transactions":9,"vwap":1019},"2025-12-23",19.030001,211200,{"date":1075,"open":1015,"high":737,"low":705,"close":1019,"change":144,"percent_change":261,"volume":1076,"transactions":9,"vwap":1019},"2025-12-22",174600,{"date":1078,"open":752,"high":876,"low":1015,"close":737,"change":342,"percent_change":343,"volume":1079,"transactions":9,"vwap":737},"2025-12-19",414700,{"date":1081,"open":737,"high":738,"low":1019,"close":738,"change":569,"percent_change":45,"volume":1082,"transactions":9,"vwap":738},"2025-12-18",238800,{"date":1084,"open":747,"high":732,"low":747,"close":732,"change":22,"percent_change":189,"volume":1085,"transactions":9,"vwap":732},"2025-12-17",428900,{"date":1087,"open":738,"high":743,"low":738,"close":747,"change":272,"percent_change":207,"volume":1088,"transactions":9,"vwap":747},"2025-12-16",586800,{"date":1090,"open":732,"high":748,"low":742,"close":742,"change":272,"percent_change":207,"volume":1091,"transactions":9,"vwap":742},"2025-12-15",132000,{"date":1093,"open":742,"high":743,"low":742,"close":743,"change":144,"percent_change":261,"volume":1094,"transactions":9,"vwap":743},"2025-12-12",222700,{"date":1096,"open":727,"high":728,"low":743,"close":748,"change":233,"percent_change":233,"volume":854,"transactions":9,"vwap":748},"2025-12-11",{"date":1098,"open":876,"high":748,"low":876,"close":748,"change":662,"percent_change":1099,"volume":1100,"transactions":9,"vwap":748},"2025-12-10",0.31,216700,{"date":1102,"open":743,"high":732,"low":876,"close":876,"change":569,"percent_change":45,"volume":1103,"transactions":9,"vwap":876},"2025-12-09",242800,{"date":1105,"open":732,"high":748,"low":747,"close":743,"change":342,"percent_change":343,"volume":1106,"transactions":9,"vwap":743},"2025-12-08",187700,{"date":1108,"open":721,"high":721,"low":748,"close":727,"change":144,"percent_change":261,"volume":1109,"transactions":9,"vwap":727},"2025-12-05",160000,{"date":1111,"open":757,"high":757,"low":727,"close":757,"change":272,"percent_change":207,"volume":1112,"transactions":9,"vwap":757},"2025-12-04",229000,{"date":1114,"open":728,"high":721,"low":728,"close":721,"change":22,"percent_change":189,"volume":1063,"transactions":9,"vwap":721},"2025-12-03",{"date":1116,"open":727,"high":728,"low":748,"close":727,"change":233,"percent_change":233,"volume":1117,"transactions":9,"vwap":727},"2025-12-02",174100,{"date":1119,"open":728,"high":728,"low":748,"close":727,"change":399,"percent_change":1120,"volume":1121,"transactions":9,"vwap":727},"2025-12-01",-0.57,148500,{"date":1123,"open":816,"high":794,"low":764,"close":793,"change":144,"percent_change":261,"volume":1124,"transactions":9,"vwap":793},"2025-11-28",62900,{"date":1126,"open":764,"high":794,"low":722,"close":794,"change":22,"percent_change":189,"volume":1127,"transactions":9,"vwap":794},"2025-11-26",137400,{"date":1129,"open":715,"high":793,"low":715,"close":764,"change":224,"percent_change":801,"volume":1130,"transactions":9,"vwap":764},"2025-11-25",150100,{"date":1132,"open":722,"high":722,"low":716,"close":771,"change":233,"percent_change":233,"volume":1133,"transactions":9,"vwap":771},"2025-11-24",169500,{"date":1135,"open":716,"high":771,"low":715,"close":771,"change":214,"percent_change":406,"volume":1136,"transactions":9,"vwap":771},"2025-11-21",196700,{"date":1138,"open":717,"high":716,"low":721,"close":847,"change":198,"percent_change":199,"volume":1139,"transactions":9,"vwap":847},"2025-11-20",268500,{"date":1141,"open":717,"high":717,"low":757,"close":721,"change":144,"percent_change":261,"volume":1142,"transactions":9,"vwap":721},"2025-11-19",229100,{"date":1144,"open":717,"high":715,"low":721,"close":717,"change":224,"percent_change":801,"volume":1145,"transactions":9,"vwap":717},"2025-11-18",149500,{"date":1147,"open":721,"high":847,"low":757,"close":721,"change":233,"percent_change":233,"volume":1148,"transactions":9,"vwap":721},"2025-11-17",88200,{"date":1150,"open":715,"high":716,"low":757,"close":721,"change":272,"percent_change":207,"volume":1151,"transactions":9,"vwap":721},"2025-11-14",151900,{"date":1153,"open":717,"high":715,"low":721,"close":847,"change":272,"percent_change":207,"volume":1154,"transactions":9,"vwap":847},"2025-11-13",240300,{"date":1156,"open":715,"high":716,"low":717,"close":717,"change":569,"percent_change":45,"volume":1157,"transactions":9,"vwap":717},"2025-11-12",1017500,{"date":1159,"open":716,"high":722,"low":715,"close":722,"change":662,"percent_change":1099,"volume":1160,"transactions":9,"vwap":722},"2025-11-11",70800,{"date":1162,"open":847,"high":847,"low":757,"close":721,"change":144,"percent_change":261,"volume":758,"transactions":9,"vwap":721},"2025-11-10",{"date":1164,"open":728,"high":717,"low":728,"close":717,"change":22,"percent_change":189,"volume":1165,"transactions":9,"vwap":717},"2025-11-07",150000,{"date":1167,"open":721,"high":847,"low":757,"close":757,"change":22,"percent_change":189,"volume":1168,"transactions":9,"vwap":757},"2025-11-06",336200,{"date":1170,"open":757,"high":721,"low":748,"close":748,"change":207,"percent_change":1026,"volume":1171,"transactions":9,"vwap":748},"2025-11-05",157200,{"date":1173,"open":847,"high":715,"low":847,"close":847,"change":198,"percent_change":199,"volume":1174,"transactions":9,"vwap":847},"2025-11-04",290000,{"date":1176,"open":847,"high":717,"low":757,"close":721,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":721},"2025-11-03",-0.07,-0.36,387500,{"date":1181,"open":771,"high":764,"low":771,"close":764,"change":224,"percent_change":801,"volume":1182,"transactions":9,"vwap":764},"2025-10-31",170600,{"date":1184,"open":717,"high":722,"low":717,"close":771,"change":198,"percent_change":199,"volume":1185,"transactions":9,"vwap":771},"2025-10-30",131000,{"date":1187,"open":806,"high":800,"low":716,"close":716,"change":261,"percent_change":1188,"volume":1189,"transactions":9,"vwap":716},"2025-10-29",-0.52,190800,{"date":1191,"open":916,"high":800,"low":806,"close":800,"change":198,"percent_change":199,"volume":1192,"transactions":9,"vwap":800},"2025-10-28",183800,{"date":1194,"open":916,"high":800,"low":806,"close":916,"change":272,"percent_change":207,"volume":1195,"transactions":9,"vwap":916},"2025-10-27",140800,{"date":1197,"open":800,"high":799,"low":916,"close":800,"change":233,"percent_change":233,"volume":1198,"transactions":9,"vwap":800},"2025-10-24",177600,{"date":1200,"open":799,"high":24,"low":800,"close":800,"change":569,"percent_change":45,"volume":1201,"transactions":9,"vwap":800},"2025-10-23",216600,{"date":1203,"open":799,"high":24,"low":805,"close":24,"change":224,"percent_change":801,"volume":1076,"transactions":9,"vwap":24},"2025-10-22",{"date":1205,"open":799,"high":897,"low":805,"close":799,"change":214,"percent_change":406,"volume":1206,"transactions":9,"vwap":799},"2025-10-21",170900,{"date":1208,"open":916,"high":916,"low":806,"close":806,"change":233,"percent_change":233,"volume":1209,"transactions":9,"vwap":806},"2025-10-20",124700,{"date":1211,"open":805,"high":805,"low":798,"close":806,"change":144,"percent_change":261,"volume":1212,"transactions":9,"vwap":806},"2025-10-17",111700,{"date":1214,"open":798,"high":805,"low":794,"close":800,"change":22,"percent_change":189,"volume":1215,"transactions":9,"vwap":800},"2025-10-16",273000,{"date":1217,"open":916,"high":800,"low":794,"close":798,"change":272,"percent_change":207,"volume":1218,"transactions":9,"vwap":798},"2025-10-15",232500,{"date":1220,"open":806,"high":916,"low":798,"close":806,"change":144,"percent_change":261,"volume":1221,"transactions":9,"vwap":806},"2025-10-14",168400,{"date":1223,"open":798,"high":800,"low":794,"close":800,"change":22,"percent_change":189,"volume":1224,"transactions":9,"vwap":800},"2025-10-13",70600,{"date":1226,"open":793,"high":806,"low":764,"close":798,"change":199,"percent_change":723,"volume":1227,"transactions":9,"vwap":798},"2025-10-10",123000,{"date":1229,"open":764,"high":793,"low":771,"close":722,"change":272,"percent_change":207,"volume":1230,"transactions":9,"vwap":722},"2025-10-09",347900,{"date":1232,"open":816,"high":816,"low":722,"close":764,"change":233,"percent_change":233,"volume":1233,"transactions":9,"vwap":764},"2025-10-08",93600,{"date":1235,"open":771,"high":793,"low":716,"close":764,"change":214,"percent_change":406,"volume":1236,"transactions":9,"vwap":764},"2025-10-07",181100,{"date":1238,"open":716,"high":722,"low":715,"close":715,"change":272,"percent_change":207,"volume":1239,"transactions":9,"vwap":715},"2025-10-06",206000,{"date":1241,"open":764,"high":764,"low":716,"close":716,"change":342,"percent_change":343,"volume":1242,"transactions":9,"vwap":716},"2025-10-03",216100,{"date":1244,"open":793,"high":793,"low":722,"close":764,"change":233,"percent_change":233,"volume":1245,"transactions":9,"vwap":764},"2025-10-02",362100,{"date":1247,"open":816,"high":816,"low":722,"close":764,"change":342,"percent_change":343,"volume":1248,"transactions":9,"vwap":764},"2025-10-01",233800,{"date":1250,"open":816,"high":798,"low":816,"close":794,"change":224,"percent_change":801,"volume":1251,"transactions":9,"vwap":794},"2025-09-30",2842600,{"date":1253,"open":793,"high":794,"low":793,"close":793,"change":198,"percent_change":199,"volume":1254,"transactions":9,"vwap":793},"2025-09-29",60200,{"date":1256,"open":793,"high":794,"low":764,"close":764,"change":233,"percent_change":233,"volume":1257,"transactions":9,"vwap":764},"2025-09-26",92500,{"date":1259,"open":793,"high":816,"low":722,"close":764,"change":569,"percent_change":45,"volume":1260,"transactions":9,"vwap":764},"2025-09-25",93700,{"date":1262,"open":806,"high":916,"low":798,"close":798,"change":272,"percent_change":207,"volume":1263,"transactions":9,"vwap":798},"2025-09-24",83200,{"date":1265,"open":798,"high":916,"low":798,"close":806,"change":198,"percent_change":199,"volume":1266,"transactions":9,"vwap":806},"2025-09-23",203700,{"date":1268,"open":806,"high":916,"low":794,"close":798,"change":272,"percent_change":207,"volume":1269,"transactions":9,"vwap":798},"2025-09-22",197800,{"date":1271,"open":916,"high":805,"low":806,"close":806,"change":144,"percent_change":261,"volume":1272,"transactions":9,"vwap":806},"2025-09-19",106000,{"date":1274,"open":805,"high":799,"low":916,"close":800,"change":144,"percent_change":261,"volume":1275,"transactions":9,"vwap":800},"2025-09-18",270200,{"date":1277,"open":24,"high":176,"low":799,"close":799,"change":342,"percent_change":1278,"volume":1279,"transactions":9,"vwap":799},"2025-09-17",-0.15,291700,{"date":1281,"open":24,"high":1282,"low":897,"close":1282,"change":22,"percent_change":189,"volume":1283,"transactions":9,"vwap":1282},"2025-09-16",19.38,210600,{"date":1285,"open":897,"high":24,"low":799,"close":799,"change":233,"percent_change":233,"volume":1286,"transactions":9,"vwap":799},"2025-09-15",119200,{"date":1288,"open":897,"high":897,"low":805,"close":799,"change":144,"percent_change":261,"volume":1289,"transactions":9,"vwap":799},"2025-09-12",179500,{"date":1291,"open":897,"high":1292,"low":897,"close":24,"change":198,"percent_change":199,"volume":772,"transactions":9,"vwap":24},"2025-09-11",19.4,{"date":1294,"open":897,"high":1282,"low":799,"close":897,"change":198,"percent_change":199,"volume":1295,"transactions":9,"vwap":897},"2025-09-10",431100,{"date":1297,"open":24,"high":1282,"low":805,"close":799,"change":272,"percent_change":207,"volume":986,"transactions":9,"vwap":799},"2025-09-09",{"date":1299,"open":1282,"high":1282,"low":799,"close":897,"change":198,"percent_change":199,"volume":1300,"transactions":9,"vwap":897},"2025-09-08",178400,{"date":1302,"open":897,"high":897,"low":799,"close":799,"change":199,"percent_change":723,"volume":1303,"transactions":9,"vwap":799},"2025-09-05",277300,{"date":1305,"open":794,"high":806,"low":816,"close":798,"change":198,"percent_change":199,"volume":1306,"transactions":9,"vwap":798},"2025-09-04",185900,{"date":1308,"open":764,"high":798,"low":722,"close":794,"change":22,"percent_change":189,"volume":1309,"transactions":9,"vwap":794},"2025-09-03",124300,{"date":1311,"open":764,"high":793,"low":771,"close":764,"change":120,"percent_change":1312,"volume":1313,"transactions":9,"vwap":764},"2025-09-02",-0.62,504500,{"date":1315,"open":1282,"high":1292,"low":24,"close":1282,"change":198,"percent_change":199,"volume":1316,"transactions":9,"vwap":1282},"2025-08-29",341600,{"date":1318,"open":1282,"high":1319,"low":24,"close":24,"change":144,"percent_change":261,"volume":1320,"transactions":9,"vwap":24},"2025-08-28",19.39,585700,{"date":1322,"open":805,"high":1319,"low":805,"close":1319,"change":199,"percent_change":723,"volume":1323,"transactions":9,"vwap":1319},"2025-08-27",287500,{"date":1325,"open":794,"high":805,"low":794,"close":805,"change":662,"percent_change":1099,"volume":1326,"transactions":9,"vwap":805},"2025-08-26",338700,{"date":1328,"open":794,"high":798,"low":816,"close":816,"change":144,"percent_change":261,"volume":1329,"transactions":9,"vwap":816},"2025-08-25",240000,{"date":1331,"open":847,"high":806,"low":847,"close":798,"change":225,"percent_change":1332,"volume":1333,"transactions":9,"vwap":798},"2025-08-22",0.57,246600,{"date":1335,"open":757,"high":715,"low":728,"close":721,"change":233,"percent_change":233,"volume":1336,"transactions":9,"vwap":721},"2025-08-21",174500,{"date":1338,"open":757,"high":717,"low":757,"close":721,"change":198,"percent_change":199,"volume":1339,"transactions":9,"vwap":721},"2025-08-20",493500,{"date":1341,"open":728,"high":721,"low":728,"close":757,"change":224,"percent_change":801,"volume":1342,"transactions":9,"vwap":757},"2025-08-19",96800,{"date":1344,"open":757,"high":757,"low":748,"close":727,"change":272,"percent_change":207,"volume":1345,"transactions":9,"vwap":727},"2025-08-18",113800,{"date":1347,"open":847,"high":717,"low":727,"close":728,"change":144,"percent_change":261,"volume":1348,"transactions":9,"vwap":728},"2025-08-15",72200,{"date":1350,"open":847,"high":715,"low":721,"close":721,"change":569,"percent_change":45,"volume":1351,"transactions":9,"vwap":721},"2025-08-14",209700,{"date":1353,"open":715,"high":771,"low":715,"close":716,"change":214,"percent_change":406,"volume":1354,"transactions":9,"vwap":716},"2025-08-13",202200,{"date":1356,"open":748,"high":721,"low":748,"close":721,"change":272,"percent_change":207,"volume":1357,"transactions":9,"vwap":721},"2025-08-12",177300,{"date":1359,"open":847,"high":715,"low":721,"close":847,"change":224,"percent_change":801,"volume":1360,"transactions":9,"vwap":847},"2025-08-11",709200,{"date":1362,"open":757,"high":847,"low":727,"close":757,"change":272,"percent_change":207,"volume":1363,"transactions":9,"vwap":757},"2025-08-08",135300,{"date":1365,"open":757,"high":847,"low":728,"close":721,"change":198,"percent_change":199,"volume":1366,"transactions":9,"vwap":721},"2025-08-07",96300,{"date":1368,"open":757,"high":847,"low":728,"close":757,"change":272,"percent_change":207,"volume":1369,"transactions":9,"vwap":757},"2025-08-06",118400,{"date":1371,"open":847,"high":717,"low":757,"close":721,"change":272,"percent_change":207,"volume":1372,"transactions":9,"vwap":721},"2025-08-05",116700,{"date":1374,"open":757,"high":715,"low":728,"close":847,"change":214,"percent_change":406,"volume":1375,"transactions":9,"vwap":847},"2025-08-04",412700,{"date":1377,"open":732,"high":728,"low":747,"close":727,"change":662,"percent_change":1099,"volume":1378,"transactions":9,"vwap":727},"2025-08-01",117400,{"date":1380,"open":732,"high":727,"low":738,"close":738,"change":569,"percent_change":45,"volume":1381,"transactions":9,"vwap":738},"2025-07-31",104400,{"date":1383,"open":748,"high":721,"low":743,"close":732,"change":569,"percent_change":45,"volume":1384,"transactions":9,"vwap":732},"2025-07-30",117200,{"date":1386,"open":742,"high":757,"low":742,"close":757,"change":662,"percent_change":1099,"volume":1387,"transactions":9,"vwap":757},"2025-07-29",233900,{"date":1389,"open":742,"high":743,"low":738,"close":742,"change":233,"percent_change":233,"volume":1390,"transactions":9,"vwap":742},"2025-07-28",102300,{"date":1392,"open":742,"high":743,"low":738,"close":742,"change":233,"percent_change":233,"volume":1393,"transactions":9,"vwap":742},"2025-07-25",78000,{"date":1395,"open":876,"high":742,"low":876,"close":742,"change":198,"percent_change":199,"volume":1396,"transactions":9,"vwap":742},"2025-07-24",103700,{"date":1398,"open":743,"high":748,"low":738,"close":747,"change":1177,"percent_change":1178,"volume":1399,"transactions":9,"vwap":747},"2025-07-23",175500,{"date":1401,"open":727,"high":757,"low":727,"close":757,"change":22,"percent_change":189,"volume":1402,"transactions":9,"vwap":757},"2025-07-22",308400,{"date":1404,"open":748,"high":757,"low":748,"close":748,"change":22,"percent_change":189,"volume":1405,"transactions":9,"vwap":748},"2025-07-21",187100,{"date":1407,"open":748,"high":727,"low":742,"close":742,"change":224,"percent_change":801,"volume":1408,"transactions":9,"vwap":742},"2025-07-18",178500,{"date":1410,"open":738,"high":742,"low":738,"close":738,"change":233,"percent_change":233,"volume":1411,"transactions":9,"vwap":738},"2025-07-17",151300,{"date":1413,"open":705,"high":738,"low":1072,"close":738,"change":662,"percent_change":663,"volume":1414,"transactions":9,"vwap":738},"2025-07-16",174400,{"date":1416,"open":752,"high":752,"low":709,"close":705,"change":342,"percent_change":343,"volume":1417,"transactions":9,"vwap":705},"2025-07-15",344200,{"date":1419,"open":1019,"high":752,"low":1019,"close":737,"change":198,"percent_change":199,"volume":1420,"transactions":9,"vwap":737},"2025-07-14",136400,{"date":1422,"open":1019,"high":1015,"low":705,"close":1015,"change":198,"percent_change":199,"volume":1423,"transactions":9,"vwap":1015},"2025-07-11",77300,{"date":1425,"open":1019,"high":1015,"low":705,"close":1019,"change":272,"percent_change":207,"volume":1426,"transactions":9,"vwap":1019},"2025-07-10",367800,{"date":1428,"open":709,"high":1015,"low":709,"close":1015,"change":199,"percent_change":723,"volume":1429,"transactions":9,"vwap":1015},"2025-07-09",109600,{"date":1431,"open":701,"high":709,"low":701,"close":701,"change":272,"percent_change":207,"volume":1432,"transactions":9,"vwap":701},"2025-07-08",157600,{"date":1434,"open":709,"high":1072,"low":701,"close":709,"change":272,"percent_change":207,"volume":1435,"transactions":9,"vwap":709},"2025-07-07",190000,{"date":1437,"open":1072,"high":705,"low":701,"close":1072,"change":272,"percent_change":207,"volume":1378,"transactions":9,"vwap":1072},"2025-07-03",{"date":1439,"open":1019,"high":1015,"low":1072,"close":705,"change":233,"percent_change":233,"volume":1440,"transactions":9,"vwap":705},"2025-07-02",91100,{"date":1442,"open":1019,"high":752,"low":1072,"close":705,"change":261,"percent_change":1188,"volume":1443,"transactions":9,"vwap":705},"2025-07-01",241400,{"date":1445,"open":732,"high":748,"low":742,"close":732,"change":214,"percent_change":406,"volume":1446,"transactions":9,"vwap":732},"2025-06-30",3838700,{"date":1448,"open":738,"high":743,"low":738,"close":738,"change":144,"percent_change":261,"volume":1449,"transactions":9,"vwap":738},"2025-06-27",137500,{"date":1451,"open":738,"high":742,"low":752,"close":742,"change":214,"percent_change":406,"volume":1452,"transactions":9,"vwap":742},"2025-06-26",288500,{"date":1454,"open":1019,"high":752,"low":705,"close":752,"change":22,"percent_change":189,"volume":947,"transactions":9,"vwap":752},"2025-06-25",{"date":1456,"open":709,"high":1015,"low":701,"close":1019,"change":198,"percent_change":199,"volume":1457,"transactions":9,"vwap":1019},"2025-06-24",65700,{"date":1459,"open":1015,"high":876,"low":705,"close":705,"change":224,"percent_change":225,"volume":1460,"transactions":9,"vwap":705},"2025-06-23",86300,{"date":1462,"open":671,"high":705,"low":671,"close":709,"change":224,"percent_change":225,"volume":1463,"transactions":9,"vwap":709},"2025-06-20",190700,{"date":1465,"open":710,"high":701,"low":671,"close":697,"change":22,"percent_change":189,"volume":1466,"transactions":9,"vwap":697},"2025-06-18",101800,{"date":1468,"open":630,"high":671,"low":629,"close":628,"change":662,"percent_change":663,"volume":1469,"transactions":9,"vwap":628},"2025-06-17",455100,{"date":1471,"open":629,"high":634,"low":639,"close":639,"change":144,"percent_change":399,"volume":1472,"transactions":9,"vwap":639},"2025-06-16",175600,{"date":1474,"open":634,"high":681,"low":643,"close":630,"change":198,"percent_change":199,"volume":1475,"transactions":9,"vwap":630},"2025-06-13",122400,{"date":1477,"open":630,"high":635,"low":629,"close":629,"change":198,"percent_change":199,"volume":1478,"transactions":9,"vwap":629},"2025-06-12",255100,{"date":1480,"open":649,"high":639,"low":661,"close":639,"change":199,"percent_change":247,"volume":1481,"transactions":9,"vwap":639},"2025-06-11",65200,{"date":1483,"open":1484,"high":643,"low":661,"close":661,"change":144,"percent_change":399,"volume":1485,"transactions":9,"vwap":661},"2025-06-10",18.89,287300,{"date":1487,"open":661,"high":1484,"low":661,"close":648,"change":224,"percent_change":225,"volume":1488,"transactions":9,"vwap":648},"2025-06-09",320200,{"date":1490,"open":1484,"high":1484,"low":654,"close":661,"change":240,"percent_change":115,"volume":1491,"transactions":9,"vwap":661},"2025-06-06",216500,{"date":1493,"open":671,"high":710,"low":629,"close":629,"change":240,"percent_change":115,"volume":1494,"transactions":9,"vwap":629},"2025-06-05",186300,{"date":1496,"open":681,"high":710,"low":634,"close":671,"change":662,"percent_change":663,"volume":1497,"transactions":9,"vwap":671},"2025-06-04",487000,{"date":1499,"open":681,"high":628,"low":629,"close":629,"change":342,"percent_change":343,"volume":1500,"transactions":9,"vwap":629},"2025-06-03",612800,{"date":1502,"open":628,"high":628,"low":630,"close":681,"change":261,"percent_change":1188,"volume":1503,"transactions":9,"vwap":681},"2025-06-02",413600,{"date":1505,"open":701,"high":1019,"low":697,"close":1019,"change":199,"percent_change":723,"volume":1506,"transactions":9,"vwap":1019},"2025-05-30",355100,{"date":1508,"open":635,"high":697,"low":635,"close":697,"change":22,"percent_change":189,"volume":1509,"transactions":9,"vwap":697},"2025-05-29",213500,{"date":1511,"open":628,"high":671,"low":681,"close":628,"change":342,"percent_change":343,"volume":1512,"transactions":9,"vwap":628},"2025-05-28",153200,{"date":1514,"open":671,"high":697,"low":628,"close":697,"change":22,"percent_change":189,"volume":1515,"transactions":9,"vwap":697},"2025-05-27",249600,{"date":1517,"open":628,"high":671,"low":681,"close":628,"change":22,"percent_change":189,"volume":1518,"transactions":9,"vwap":628},"2025-05-23",153400,{"date":1520,"open":639,"high":681,"low":639,"close":634,"change":224,"percent_change":225,"volume":1521,"transactions":9,"vwap":634},"2025-05-22",97600,{"date":1523,"open":681,"high":681,"low":643,"close":629,"change":207,"percent_change":1026,"volume":1524,"transactions":9,"vwap":629},"2025-05-21",118900,{"date":1526,"open":634,"high":671,"low":630,"close":628,"change":233,"percent_change":233,"volume":1527,"transactions":9,"vwap":628},"2025-05-20",250800,{"date":1529,"open":629,"high":671,"low":629,"close":628,"change":233,"percent_change":233,"volume":1530,"transactions":9,"vwap":628},"2025-05-19",136300,{"date":1532,"open":628,"high":671,"low":681,"close":628,"change":224,"percent_change":225,"volume":1533,"transactions":9,"vwap":628},"2025-05-16",221400,{"date":1535,"open":639,"high":681,"low":643,"close":681,"change":662,"percent_change":663,"volume":1536,"transactions":9,"vwap":681},"2025-05-15",278400,{"date":1538,"open":639,"high":639,"low":648,"close":1484,"change":272,"percent_change":207,"volume":1539,"transactions":9,"vwap":1484},"2025-05-14",658500,{"date":1541,"open":1484,"high":639,"low":661,"close":643,"change":22,"percent_change":189,"volume":1542,"transactions":9,"vwap":643},"2025-05-13",259400,{"date":1544,"open":639,"high":630,"low":649,"close":649,"change":667,"percent_change":1545,"volume":1546,"transactions":9,"vwap":649},"2025-05-12",-0.68,1350200,{"date":1548,"open":701,"high":705,"low":710,"close":697,"change":198,"percent_change":199,"volume":1233,"transactions":9,"vwap":697},"2025-05-09",{"date":1550,"open":1072,"high":1019,"low":628,"close":710,"change":207,"percent_change":1026,"volume":1551,"transactions":9,"vwap":710},"2025-05-08",433700,{"date":1553,"open":709,"high":737,"low":709,"close":705,"change":224,"percent_change":225,"volume":1554,"transactions":9,"vwap":705},"2025-05-07",143700,{"date":1556,"open":697,"high":1072,"low":671,"close":709,"change":199,"percent_change":723,"volume":1435,"transactions":9,"vwap":709},"2025-05-06",{"date":1558,"open":710,"high":710,"low":634,"close":628,"change":272,"percent_change":207,"volume":1559,"transactions":9,"vwap":628},"2025-05-05",260100,{"date":1561,"open":1072,"high":705,"low":628,"close":671,"change":322,"percent_change":866,"volume":1562,"transactions":9,"vwap":671},"2025-05-02",233200,{"date":1564,"open":747,"high":732,"low":1019,"close":737,"change":1278,"percent_change":1565,"volume":1566,"transactions":9,"vwap":737},"2025-05-01",-0.78,517800,{"date":1568,"open":847,"high":716,"low":721,"close":715,"change":214,"percent_change":406,"volume":1569,"transactions":9,"vwap":715},"2025-04-30",145100,{"date":1571,"open":728,"high":847,"low":728,"close":757,"change":233,"percent_change":233,"volume":1572,"transactions":9,"vwap":757},"2025-04-29",84500,{"date":1574,"open":743,"high":757,"low":743,"close":757,"change":71,"percent_change":733,"volume":1575,"transactions":9,"vwap":757},"2025-04-28",114800,{"date":180,"open":742,"high":743,"low":738,"close":747,"change":272,"percent_change":207,"volume":1577,"transactions":9,"vwap":747},118700]