[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TIPZ":3,"homepage-market-summary":28,"stock-historical-TIPZ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TIPZ","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"PIMCO Broad U.S. TIPS Index Exchange-Traded Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.9034,4.92,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},49.68,49.535,49.65,0.03,0.06,8693.028279,54.16,49.4,24175.77027943254,5.9,4297,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},21142,7716894.110417,-6.98,"2025-04-28",[180,183,193,203,214,223,232,242,251,262,271,280,290,300,309,318,327,338,347,357,368,377,386,396,406,415,423,430,438,446,456,466,477,485,493,503,511,517,526,534,540,549,557,567,573,582,592,599,607,616,625,634,640,649,656,663,673,681,691,699,708,714,719,725,731,736,741,746,754,761,767,773,779,787,793,799,806,813,818,823,827,831,835,839,844,847,851,854,858,862,869,875,881,886,892,898,904,911,919,925,930,935,940,945,949,954,958,962,965,968,974,981,987,993,998,1004,1010,1014,1020,1024,1028,1034,1037,1041,1046,1052,1058,1061,1066,1069,1073,1078,1081,1085,1090,1094,1099,1103,1106,1110,1113,1119,1122,1125,1129,1133,1135,1139,1144,1148,1150,1155,1160,1164,1170,1175,1179,1182,1184,1186,1189,1192,1194,1197,1200,1203,1206,1210,1213,1218,1221,1224,1227,1230,1233,1236,1238,1241,1244,1247,1253,1257,1259,1261,1264,1266,1269,1272,1275,1277,1280,1283,1287,1293,1295,1298,1301,1304,1307,1310,1316,1318,1321,1323,1325,1328,1331,1333,1338,1340,1343,1346,1348,1350,1352,1355,1358,1360,1362,1364,1366,1368,1371,1373,1377,1380,1383,1385,1388,1391,1393,1396,1399,1402,1406,1409,1411,1416,1420,1424,1429,1432,1434,1439,1445,1449,1453,1457,1460,1463,1467,1469,1472,1474,1477,1479,1482,1484,1487,1490,1492,1494,1496,1499,1501,1503,1506,1508,1511,1513,1517,1519,1522,1526,1529,1532,1534,1536,1541,1544,1546,1548,1551,1553,1556,1558,1560,1562,1566,1568,1570,1572,1575,1579,1581,1583,1586,1589,1592,1595,1597,1599,1602,1604,1606,1609,1612,1615,1617,1620,1622,1626,1628,1631,1634,1636,1638,1641,1643,1645,1647,1649,1652,1655,1657,1659,1661,1663,1666,1670,1674,1676,1679,1683,1687,1689,1692,1697,1700,1703,1706,1710,1712,1714,1716,1719,1721,1723,1726,1730,1732,1734,1737,1739,1741,1745,1747,1750,1752,1755,1758,1761,1765,1768,1771],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},81,49.5951,{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",49.6,49.69,49.54,0.1,0.2,26432.03672,219,49.6402,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",49.62,49.455,49.55,-0.04,-0.08,12754.733848,97,49.5296,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",49.76,49.805,49.56,49.59,-0.1006,-0.2,4344.853805,102,49.6695,{"date":215,"open":24,"high":216,"low":24,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",49.755,49.6906,0.1206,0.24,15927.566,105,49.6491,{"date":224,"open":186,"high":186,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",49.51,49.57,-0.0126,-0.03,12473.6542,177,49.5583,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":-6,"volume":239,"transactions":240,"vwap":241},"2026-09-29",49.5804,49.5852,49.485,49.5826,-0.0024,21744.19498,172,49.5423,{"date":243,"open":244,"high":208,"low":225,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",49.542,49.585,-0.2537,-0.51,27837.9364,132,49.5612,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",49.74,49.84,49.6901,49.8387,0.104,0.21,9235.124698,82,49.7673,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",49.97,49.7347,-0.2508,-0.5,29477.637025,145,49.8934,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":93,"volume":277,"transactions":278,"vwap":279},"2026-09-23",50.0872,49.941,49.9855,-0.3891,1516.281424,86,50.0316,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",50.405,50.315,50.3746,-0.0455,-0.09,5483.75143,77,50.3586,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",50.34,50.4202,50.4201,0.1892,0.38,11611.456037,90,50.3793,{"date":301,"open":302,"high":303,"low":304,"close":304,"change":305,"percent_change":189,"volume":306,"transactions":307,"vwap":308},"2026-09-18",50.31,50.3108,50.2309,0.1009,15751.859327,104,50.2726,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":99,"volume":315,"transactions":316,"vwap":317},"2026-09-17",50.32,50.445,50.13,-0.1532,55713.739128,117,50.2878,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":148,"volume":324,"transactions":325,"vwap":326},"2026-09-16",50.53,50.595,50.2832,-0.1769,6777.819834,113,50.5633,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",50.47,50.4944,50.44,50.4601,-0.035,-0.07,5284.467764,74,50.4693,{"date":339,"open":340,"high":341,"low":329,"close":342,"change":343,"percent_change":143,"volume":344,"transactions":345,"vwap":346},"2026-09-14",50.545,50.6,50.4951,-0.0102,5032.616974,76,50.5698,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",50.68,50.49,50.5053,-0.2158,-0.43,13531.671742,129,50.5247,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",50.79,50.83,50.6901,50.7211,-0.2289,-0.45,18077.522189,196,50.8068,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":155,"volume":374,"transactions":375,"vwap":376},"2026-09-09",51.095,50.93,50.95,-0.1216,2704.846073,96,50.9986,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":21,"volume":383,"transactions":384,"vwap":385},"2026-09-08",51.16,51.06,51.0716,0.0316,6334.921079,62,51.0876,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",51.02,51.0585,51.04,-0.0239,-0.05,12205.904797,121,51.0324,{"date":397,"open":398,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",51.1296,51.155,51.0639,0.0825,0.16,3310.2754,53,51.1222,{"date":407,"open":408,"high":409,"low":371,"close":410,"change":411,"percent_change":198,"volume":412,"transactions":413,"vwap":414},"2026-09-02",50.99,51.015,50.9814,-0.0186,24613.8664,268,50.9681,{"date":416,"open":417,"high":418,"low":372,"close":418,"change":419,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",50.98,51,0,4161.295285,94,50.9766,{"date":424,"open":418,"high":418,"low":425,"close":418,"change":334,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",50.94,-0.14,11528.225955,118,50.9686,{"date":431,"open":432,"high":432,"low":390,"close":433,"change":434,"percent_change":364,"volume":435,"transactions":436,"vwap":437},"2026-08-28",51.2562,51.07,-0.23,10921.4904,163,51.1756,{"date":439,"open":440,"high":441,"low":442,"close":442,"change":419,"percent_change":419,"volume":443,"transactions":444,"vwap":445},"2026-08-27",51.34,51.36,51.3,9104.5574,115,51.336,{"date":447,"open":448,"high":449,"low":450,"close":442,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",51.26,51.325,51.25,-0.0805,-0.16,10372.934744,84,51.2901,{"date":457,"open":458,"high":459,"low":460,"close":459,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",51.28,51.3805,51.2601,0.1705,0.33,10975.115107,114,51.3509,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",51.2,51.22,51.18,51.21,0.0786,0.15,4411.501843,98,51.2019,{"date":478,"open":450,"high":450,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":428,"vwap":484},"2026-08-21",51.11,51.1314,-0.2095,-0.41,3639.611788,51.1668,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":21,"volume":491,"transactions":464,"vwap":492},"2026-08-20",51.19,51.3494,51.3409,0.0309,20851.015,51.2477,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",51.32,51.205,51.31,0.255,0.5,11893.4363,142,51.2914,{"date":504,"open":505,"high":380,"low":505,"close":506,"change":507,"percent_change":258,"volume":508,"transactions":509,"vwap":510},"2026-08-18",51.03,51.055,0.105,4629.1926,87,51.0401,{"date":512,"open":513,"high":513,"low":372,"close":372,"change":514,"percent_change":210,"volume":515,"transactions":345,"vwap":516},"2026-08-17",51.0549,-0.0999,2328.073077,50.9943,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",51.1199,51.0499,-0.0901,-0.18,1911.4366,56,51.0616,{"date":527,"open":379,"high":487,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",51.14,0.125,0.25,2321.7726,69,51.1601,{"date":535,"open":536,"high":536,"low":409,"close":409,"change":537,"percent_change":20,"volume":538,"transactions":404,"vwap":539},"2026-08-12",51.1099,0.0159,3148.211665,51.0587,{"date":541,"open":409,"high":409,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",50.97,50.9991,-0.0309,-0.06,2627.682164,92,50.9879,{"date":550,"open":551,"high":552,"low":417,"close":505,"change":553,"percent_change":554,"volume":555,"transactions":509,"vwap":556},"2026-08-10",51.05,51.0545,-0.055,-0.11,13508.808836,51.0173,{"date":558,"open":559,"high":560,"low":506,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",51.1,51.1005,51.085,0.095,0.19,7262.749337,127,51.0803,{"date":568,"open":551,"high":551,"low":569,"close":408,"change":545,"percent_change":119,"volume":570,"transactions":571,"vwap":572},"2026-08-06",50.975,4899.877001,99,50.9941,{"date":574,"open":575,"high":576,"low":551,"close":551,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",51.12,51.13,0.0041,0.01,8720.134678,140,51.0769,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",51.1432,51.0354,51.0459,0.0546,0.11,7168.770936,186,51.1009,{"date":593,"open":372,"high":380,"low":372,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":201,"vwap":598},"2026-08-03",50.9913,-0.3179,-0.62,11578.516023,51.0397,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":44,"volume":605,"transactions":201,"vwap":606},"2026-07-31",51.39,51.24,51.3092,-0.1058,5469.107816,51.247,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":143,"percent_change":198,"volume":613,"transactions":614,"vwap":615},"2026-07-30",51.41,51.49,51.395,51.415,3561.512278,49,51.4326,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":20,"percent_change":21,"volume":622,"transactions":623,"vwap":624},"2026-07-29",51.42,51.515,51.355,51.435,4041.5433,60,51.4104,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":509,"vwap":633},"2026-07-28",51.29,51.4657,51.405,0.1136,0.22,15873.287043,51.4021,{"date":635,"open":441,"high":601,"low":636,"close":502,"change":637,"percent_change":334,"volume":638,"transactions":201,"vwap":639},"2026-07-27",51.2701,-0.0382,4368.479552,51.4002,{"date":641,"open":609,"high":609,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",51.3101,51.3296,0.0096,0.02,9492.261731,93,51.3356,{"date":650,"open":495,"high":651,"low":495,"close":495,"change":652,"percent_change":653,"volume":654,"transactions":298,"vwap":655},"2026-07-23",51.3474,-0.1343,-0.26,4707.974348,51.3402,{"date":657,"open":610,"high":658,"low":659,"close":659,"change":660,"percent_change":554,"volume":661,"transactions":345,"vwap":662},"2026-07-22",51.529,51.4543,-0.0577,3341.475243,51.4841,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":119,"volume":670,"transactions":671,"vwap":672},"2026-07-21",51.52,51.54,51.4814,51.512,-0.063,3672.7483,78,51.5158,{"date":674,"open":675,"high":676,"low":666,"close":677,"change":678,"percent_change":160,"volume":679,"transactions":298,"vwap":680},"2026-07-20",51.61,51.64,51.575,-0.13,6173.1003,51.5838,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-17",51.63,51.76,51.705,0.1648,0.32,17916.0673,80,51.6966,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":554,"volume":697,"transactions":201,"vwap":698},"2026-07-16",51.5,51.59,51.5402,-0.0562,8818.408289,51.5558,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":70,"volume":705,"transactions":706,"vwap":707},"2026-07-15",51.5416,51.6432,51.5964,0.0364,3855.24486,71,51.6085,{"date":709,"open":675,"high":675,"low":665,"close":710,"change":645,"percent_change":711,"volume":712,"transactions":671,"vwap":713},"2026-07-14",51.56,0.04,3610.008849,51.555,{"date":715,"open":676,"high":676,"low":610,"close":666,"change":286,"percent_change":716,"volume":717,"transactions":421,"vwap":718},"2026-07-13",-0.17,16040.716316,51.5624,{"date":720,"open":721,"high":722,"low":721,"close":683,"change":723,"percent_change":143,"volume":724,"transactions":9,"vwap":683},"2026-07-10",51.55,51.66,-0.01,3900,{"date":726,"open":683,"high":727,"low":728,"close":676,"change":711,"percent_change":729,"volume":730,"transactions":9,"vwap":676},"2026-07-09",51.69,51.62,0.08,20400,{"date":732,"open":733,"high":727,"low":721,"close":734,"change":545,"percent_change":119,"volume":735,"transactions":9,"vwap":734},"2026-07-08",51.58,51.6,11400,{"date":737,"open":738,"high":738,"low":728,"close":722,"change":426,"percent_change":739,"volume":740,"transactions":9,"vwap":722},"2026-07-07",51.8,-0.27,17200,{"date":742,"open":743,"high":743,"low":744,"close":738,"change":20,"percent_change":21,"volume":745,"transactions":9,"vwap":738},"2026-07-06",51.85,51.72,11000,{"date":747,"open":684,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-02",51.82,51.65,51.77,0.09,0.17,8500,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-01",52.02,51.68,-0.64,-1.22,9500,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":36,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-30",52.51,52.32,-0.42,3000,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":751,"percent_change":752,"volume":772,"transactions":9,"vwap":771},"2026-06-29",52.49,52.55,52.54,2400,{"date":774,"open":775,"high":776,"low":777,"close":776,"change":188,"percent_change":563,"volume":778,"transactions":9,"vwap":776},"2026-06-26",52.43,52.45,52.41,2100,{"date":780,"open":781,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-25",52.4,52.44,52.35,0.12,0.23,19900,{"date":788,"open":789,"high":790,"low":791,"close":790,"change":784,"percent_change":785,"volume":792,"transactions":9,"vwap":790},"2026-06-24",52.18,52.23,52.14,1900,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":723,"percent_change":143,"volume":798,"transactions":9,"vwap":797},"2026-06-23",52.25,52.07,52.11,3500,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":44,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-22",52.28,52.099998,52.12,-0.4,4400,{"date":807,"open":808,"high":809,"low":795,"close":810,"change":402,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-18",52.31,52.37,52.33,0.31,14500,{"date":814,"open":782,"high":769,"low":802,"close":815,"change":114,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-17",52.17,-0.61,13400,{"date":819,"open":820,"high":820,"low":775,"close":769,"change":821,"percent_change":188,"volume":822,"transactions":9,"vwap":769},"2026-06-16",52.56,0.05,6000,{"date":824,"open":825,"high":826,"low":781,"close":782,"change":751,"percent_change":752,"volume":805,"transactions":9,"vwap":782},"2026-06-15",52.42,52.46,{"date":828,"open":795,"high":829,"low":795,"close":783,"change":545,"percent_change":554,"volume":830,"transactions":9,"vwap":783},"2026-06-12",52.38,8200,{"date":832,"open":833,"high":777,"low":833,"close":777,"change":189,"percent_change":296,"volume":834,"transactions":9,"vwap":777},"2026-06-11",52.2,6300,{"date":836,"open":783,"high":783,"low":789,"close":837,"change":198,"percent_change":199,"volume":838,"transactions":9,"vwap":837},"2026-06-10",52.21,9700,{"date":840,"open":841,"high":841,"low":815,"close":795,"change":70,"percent_change":842,"volume":843,"transactions":9,"vwap":795},"2026-06-09",52.3,0.13,19500,{"date":845,"open":764,"high":764,"low":815,"close":789,"change":545,"percent_change":554,"volume":846,"transactions":9,"vwap":789},"2026-06-08",15900,{"date":848,"open":810,"high":810,"low":849,"close":849,"change":36,"percent_change":765,"volume":850,"transactions":9,"vwap":849},"2026-06-05",52.24,20800,{"date":852,"open":853,"high":853,"low":775,"close":826,"change":419,"percent_change":419,"volume":834,"transactions":9,"vwap":826},"2026-06-04",52.57,{"date":855,"open":856,"high":771,"low":825,"close":826,"change":554,"percent_change":44,"volume":857,"transactions":9,"vwap":826},"2026-06-03",52.52,7800,{"date":859,"open":860,"high":860,"low":770,"close":853,"change":578,"percent_change":645,"volume":861,"transactions":9,"vwap":853},"2026-06-02",52.66,7600,{"date":863,"open":864,"high":865,"low":864,"close":820,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":820},"2026-06-01",52.48,52.59,-0.57,-1.07,13700,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":645,"percent_change":711,"volume":874,"transactions":9,"vwap":873},"2026-05-29",53.09,53.16,53.13,4600,{"date":876,"open":873,"high":877,"low":878,"close":879,"change":588,"percent_change":258,"volume":880,"transactions":9,"vwap":879},"2026-05-28",53.14,53.07,53.11,5900,{"date":882,"open":404,"high":883,"low":884,"close":404,"change":711,"percent_change":729,"volume":885,"transactions":9,"vwap":404},"2026-05-27",53.029999,52.97,22700,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":219,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-26",52.85,52.96,0.46,5200,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":711,"percent_change":729,"volume":830,"transactions":9,"vwap":897},"2026-05-22",52.7,52.74,52.62,52.72,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":392,"percent_change":286,"volume":903,"transactions":9,"vwap":902},"2026-05-21",52.63,52.71,52.68,6500,{"date":905,"open":906,"high":907,"low":908,"close":907,"change":402,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-20",52.61,52.73,52.6,0.3,10600,{"date":912,"open":913,"high":914,"low":915,"close":853,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":853},"2026-05-19",52.58,52.64,52.5,-0.19,-0.36,7500,{"date":920,"open":921,"high":922,"low":897,"close":923,"change":198,"percent_change":199,"volume":924,"transactions":9,"vwap":923},"2026-05-18",52.8,52.82,52.76,56600,{"date":926,"open":927,"high":921,"low":928,"close":921,"change":36,"percent_change":482,"volume":929,"transactions":9,"vwap":921},"2026-05-15",52.78,52.75,28000,{"date":931,"open":873,"high":872,"low":932,"close":933,"change":198,"percent_change":199,"volume":934,"transactions":9,"vwap":933},"2026-05-14",53.0099983,53.02,66700,{"date":936,"open":878,"high":937,"low":932,"close":938,"change":723,"percent_change":143,"volume":939,"transactions":9,"vwap":938},"2026-05-13",53.080002,53.060001,34100,{"date":941,"open":872,"high":872,"low":942,"close":878,"change":943,"percent_change":916,"volume":944,"transactions":9,"vwap":878},"2026-05-12",53.040001,-0.1,2500,{"date":946,"open":872,"high":947,"low":877,"close":948,"change":198,"percent_change":199,"volume":812,"transactions":9,"vwap":948},"2026-05-11",53.19,53.17,{"date":950,"open":947,"high":951,"low":952,"close":951,"change":752,"percent_change":687,"volume":953,"transactions":9,"vwap":951},"2026-05-08",53.21,53.18,6100,{"date":955,"open":879,"high":956,"low":932,"close":942,"change":392,"percent_change":286,"volume":957,"transactions":9,"vwap":942},"2026-05-07",53.12,18400,{"date":959,"open":960,"high":879,"low":878,"close":871,"change":821,"percent_change":751,"volume":961,"transactions":9,"vwap":871},"2026-05-06",53.099998,26800,{"date":963,"open":960,"high":960,"low":883,"close":942,"change":228,"percent_change":545,"volume":964,"transactions":9,"vwap":942},"2026-05-05",45400,{"date":966,"open":960,"high":873,"low":933,"close":878,"change":119,"percent_change":434,"volume":967,"transactions":9,"vwap":878},"2026-05-04",335000,{"date":969,"open":970,"high":971,"low":948,"close":947,"change":148,"percent_change":972,"volume":973,"transactions":9,"vwap":947},"2026-05-01",53.22,53.25,-0.65,67300,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":751,"percent_change":752,"volume":980,"transactions":9,"vwap":979},"2026-04-30",53.47,53.57,53.46,53.54,55900,{"date":982,"open":979,"high":983,"low":984,"close":985,"change":716,"percent_change":114,"volume":986,"transactions":9,"vwap":985},"2026-04-29",53.55,53.42,53.45,37700,{"date":988,"open":989,"high":990,"low":991,"close":990,"change":723,"percent_change":143,"volume":992,"transactions":9,"vwap":990},"2026-04-28",53.59,53.62,53.53,36800,{"date":994,"open":995,"high":996,"low":989,"close":995,"change":143,"percent_change":198,"volume":997,"transactions":9,"vwap":995},"2026-04-27",53.63,53.69,71400,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":751,"percent_change":752,"volume":1003,"transactions":9,"vwap":1002},"2026-04-24",53.6,53.68,53.65,34800,{"date":1005,"open":1006,"high":977,"low":1007,"close":1008,"change":729,"percent_change":473,"volume":1009,"transactions":9,"vwap":1008},"2026-04-23",53.52,53.44,53.56,37200,{"date":1011,"open":979,"high":983,"low":976,"close":1012,"change":751,"percent_change":752,"volume":1013,"transactions":9,"vwap":1012},"2026-04-22",53.48,7400,{"date":1015,"open":976,"high":976,"low":1016,"close":1017,"change":199,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-21",53.38,53.39,-0.15,21400,{"date":1021,"open":1022,"high":1022,"low":984,"close":976,"change":228,"percent_change":545,"volume":1023,"transactions":9,"vwap":976},"2026-04-20",53.5,50800,{"date":1025,"open":1012,"high":1022,"low":985,"close":1022,"change":631,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1022},"2026-04-17",0.41,24200,{"date":1029,"open":1030,"high":991,"low":1031,"close":1031,"change":44,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-16",53.49,53.28,-0.39,230700,{"date":1035,"open":1012,"high":1006,"low":978,"close":1030,"change":392,"percent_change":286,"volume":1036,"transactions":9,"vwap":1030},"2026-04-15",733800,{"date":1038,"open":1039,"high":979,"low":1039,"close":979,"change":842,"percent_change":219,"volume":1040,"transactions":9,"vwap":979},"2026-04-14",53.41,20100,{"date":1042,"open":1043,"high":1039,"low":1044,"close":1039,"change":842,"percent_change":219,"volume":1045,"transactions":9,"vwap":1039},"2026-04-13",53.32,53.29,41900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1031,"change":711,"percent_change":729,"volume":1051,"transactions":9,"vwap":1031},"2026-04-10",53.26,53.3,53.23,44200,{"date":1053,"open":971,"high":1054,"low":1055,"close":1056,"change":20,"percent_change":21,"volume":1057,"transactions":9,"vwap":1056},"2026-04-09",53.31,53.15,53.24,25200,{"date":1059,"open":1031,"high":1044,"low":947,"close":951,"change":578,"percent_change":645,"volume":1060,"transactions":9,"vwap":951},"2026-04-08",43500,{"date":1062,"open":942,"high":971,"low":1063,"close":1064,"change":711,"percent_change":729,"volume":1065,"transactions":9,"vwap":1064},"2026-04-07",52.99,53.2,48300,{"date":1067,"open":871,"high":952,"low":871,"close":872,"change":143,"percent_change":198,"volume":1068,"transactions":9,"vwap":872},"2026-04-06",33900,{"date":1070,"open":933,"high":951,"low":933,"close":952,"change":258,"percent_change":1071,"volume":1072,"transactions":9,"vwap":952},"2026-04-02",0.4,688500,{"date":1074,"open":889,"high":1075,"low":1076,"close":884,"change":716,"percent_change":114,"volume":1077,"transactions":9,"vwap":884},"2026-04-01",53.049999,52.93,650100,{"date":1079,"open":1050,"high":1048,"low":877,"close":877,"change":711,"percent_change":729,"volume":1080,"transactions":9,"vwap":877},"2026-03-31",31200,{"date":1082,"open":956,"high":877,"low":937,"close":960,"change":462,"percent_change":1083,"volume":1084,"transactions":9,"vwap":960},"2026-03-30",0.63,2300,{"date":1086,"open":921,"high":1087,"low":928,"close":1088,"change":199,"percent_change":1018,"volume":1089,"transactions":9,"vwap":1088},"2026-03-27",52.81,52.77,4300,{"date":1091,"open":933,"high":933,"low":888,"close":888,"change":522,"percent_change":1092,"volume":1093,"transactions":9,"vwap":888},"2026-03-26",-0.34,7100,{"date":1095,"open":1063,"high":942,"low":1096,"close":883,"change":473,"percent_change":1097,"volume":1098,"transactions":9,"vwap":883},"2026-03-25",52.98,0.28,41400,{"date":1100,"open":1101,"high":884,"low":922,"close":1101,"change":916,"percent_change":917,"volume":1102,"transactions":9,"vwap":1101},"2026-03-24",52.88,25400,{"date":1104,"open":1096,"high":873,"low":1096,"close":878,"change":578,"percent_change":645,"volume":1105,"transactions":9,"vwap":878},"2026-03-23",13200,{"date":1107,"open":1049,"high":1049,"low":1075,"close":938,"change":1108,"percent_change":1109,"volume":745,"transactions":9,"vwap":938},"2026-03-20",-0.46,-0.86,{"date":1111,"open":1006,"high":977,"low":978,"close":1006,"change":545,"percent_change":554,"volume":1112,"transactions":9,"vwap":1006},"2026-03-19",32300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1117,"change":943,"percent_change":916,"volume":1118,"transactions":9,"vwap":1117},"2026-03-18",53.66,53.73,53.58,5300,{"date":1120,"open":1000,"high":1001,"low":1000,"close":1001,"change":258,"percent_change":1121,"volume":805,"transactions":9,"vwap":1001},"2026-03-17",0.39,{"date":1123,"open":978,"high":1030,"low":1017,"close":976,"change":402,"percent_change":909,"volume":1124,"transactions":9,"vwap":976},"2026-03-16",12500,{"date":1126,"open":1127,"high":1127,"low":1031,"close":1054,"change":943,"percent_change":916,"volume":1128,"transactions":9,"vwap":1054},"2026-03-13",53.4,10200,{"date":1130,"open":1131,"high":979,"low":1039,"close":1039,"change":199,"percent_change":1018,"volume":1132,"transactions":9,"vwap":1039},"2026-03-12",53.51,27100,{"date":1134,"open":977,"high":977,"low":1012,"close":1030,"change":943,"percent_change":916,"volume":812,"transactions":9,"vwap":1030},"2026-03-11",{"date":1136,"open":1137,"high":1137,"low":977,"close":989,"change":716,"percent_change":114,"volume":1138,"transactions":9,"vwap":989},"2026-03-10",53.78,16200,{"date":1140,"open":996,"high":1141,"low":1001,"close":1142,"change":751,"percent_change":752,"volume":1143,"transactions":9,"vwap":1142},"2026-03-09",53.8,53.76,17400,{"date":1145,"open":1146,"high":1141,"low":1146,"close":1146,"change":751,"percent_change":752,"volume":1147,"transactions":9,"vwap":1146},"2026-03-06",53.67,8800,{"date":1149,"open":979,"high":990,"low":1131,"close":1117,"change":228,"percent_change":545,"volume":880,"transactions":9,"vwap":1117},"2026-03-05",{"date":1151,"open":996,"high":1152,"low":1153,"close":1153,"change":678,"percent_change":155,"volume":1154,"transactions":9,"vwap":1153},"2026-03-04",53.7,53.61,54100,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":143,"percent_change":198,"volume":1143,"transactions":9,"vwap":1159},"2026-03-03",53.64,53.79,53.74,{"date":1161,"open":1162,"high":1142,"low":1157,"close":1142,"change":426,"percent_change":653,"volume":1163,"transactions":9,"vwap":1142},"2026-03-02",53.72,16000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1166,"change":21,"percent_change":588,"volume":1169,"transactions":9,"vwap":1166},"2026-02-27",53.9,53.92,53.88,5600,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":473,"percent_change":1097,"volume":1174,"transactions":9,"vwap":1173},"2026-02-26",53.77,53.84,6800,{"date":1176,"open":1115,"high":1177,"low":1115,"close":996,"change":821,"percent_change":751,"volume":1178,"transactions":9,"vwap":996},"2026-02-25",53.71,19300,{"date":1180,"open":995,"high":1115,"low":995,"close":1157,"change":723,"percent_change":143,"volume":1181,"transactions":9,"vwap":1157},"2026-02-24",5800,{"date":1183,"open":1115,"high":1152,"low":1002,"close":1002,"change":21,"percent_change":588,"volume":1084,"transactions":9,"vwap":1002},"2026-02-23",{"date":1185,"open":991,"high":989,"low":1006,"close":989,"change":143,"percent_change":198,"volume":1102,"transactions":9,"vwap":989},"2026-02-20",{"date":1187,"open":1008,"high":1002,"low":979,"close":1153,"change":821,"percent_change":751,"volume":1188,"transactions":9,"vwap":1153},"2026-02-19",5700,{"date":1190,"open":991,"high":1153,"low":991,"close":1008,"change":198,"percent_change":334,"volume":1191,"transactions":9,"vwap":1008},"2026-02-18",12900,{"date":1193,"open":1157,"high":1157,"low":1117,"close":1000,"change":545,"percent_change":554,"volume":1181,"transactions":9,"vwap":1000},"2026-02-17",{"date":1195,"open":1000,"high":1146,"low":1000,"close":1115,"change":21,"percent_change":588,"volume":1196,"transactions":9,"vwap":1115},"2026-02-13",15500,{"date":1198,"open":976,"high":1000,"low":976,"close":1000,"change":219,"percent_change":1199,"volume":778,"transactions":9,"vwap":1000},"2026-02-12",0.45,{"date":1201,"open":1016,"high":978,"low":1202,"close":1202,"change":943,"percent_change":916,"volume":822,"transactions":9,"vwap":1202},"2026-02-11",53.36,{"date":1204,"open":976,"high":1131,"low":1007,"close":978,"change":784,"percent_change":631,"volume":1205,"transactions":9,"vwap":978},"2026-02-10",7300,{"date":1207,"open":1048,"high":1208,"low":1048,"close":1208,"change":70,"percent_change":842,"volume":1209,"transactions":9,"vwap":1208},"2026-02-09",53.34,4800,{"date":1211,"open":1048,"high":1212,"low":1064,"close":1212,"change":645,"percent_change":711,"volume":1084,"transactions":9,"vwap":1212},"2026-02-06",53.27,{"date":1214,"open":877,"high":971,"low":877,"close":971,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":971},"2026-02-05",0.18,0.34,5100,{"date":1219,"open":932,"high":956,"low":932,"close":878,"change":545,"percent_change":554,"volume":1220,"transactions":9,"vwap":878},"2026-02-04",3700,{"date":1222,"open":871,"high":873,"low":937,"close":873,"change":729,"percent_change":473,"volume":1223,"transactions":9,"vwap":873},"2026-02-03",1400,{"date":1225,"open":873,"high":1055,"low":942,"close":1075,"change":716,"percent_change":114,"volume":1226,"transactions":9,"vwap":1075},"2026-02-02",32900,{"date":1228,"open":872,"high":970,"low":872,"close":970,"change":723,"percent_change":143,"volume":1229,"transactions":9,"vwap":970},"2026-01-30",3800,{"date":1231,"open":971,"high":1054,"low":1050,"close":1050,"change":711,"percent_change":729,"volume":1232,"transactions":9,"vwap":1050},"2026-01-29",6700,{"date":1234,"open":872,"high":947,"low":873,"close":947,"change":419,"percent_change":419,"volume":1235,"transactions":9,"vwap":947},"2026-01-28",2900,{"date":1237,"open":970,"high":970,"low":952,"close":947,"change":645,"percent_change":711,"volume":1235,"transactions":9,"vwap":947},"2026-01-27",{"date":1239,"open":879,"high":952,"low":879,"close":948,"change":751,"percent_change":752,"volume":1240,"transactions":9,"vwap":948},"2026-01-26",3200,{"date":1242,"open":884,"high":937,"low":884,"close":937,"change":751,"percent_change":752,"volume":1243,"transactions":9,"vwap":937},"2026-01-23",8100,{"date":1245,"open":884,"high":1075,"low":889,"close":1063,"change":723,"percent_change":143,"volume":1246,"transactions":9,"vwap":1063},"2026-01-22",26100,{"date":1248,"open":1249,"high":404,"low":1250,"close":404,"change":563,"percent_change":1251,"volume":1252,"transactions":9,"vwap":404},"2026-01-21",52.89,52.86,0.36,2200,{"date":1254,"open":1255,"high":1249,"low":1087,"close":1087,"change":452,"percent_change":99,"volume":1256,"transactions":9,"vwap":1087},"2026-01-20",52.84,6400,{"date":1258,"open":871,"high":879,"low":884,"close":884,"change":119,"percent_change":434,"volume":778,"transactions":9,"vwap":884},"2026-01-16",{"date":1260,"open":877,"high":872,"low":871,"close":871,"change":545,"percent_change":554,"volume":874,"transactions":9,"vwap":871},"2026-01-15",{"date":1262,"open":872,"high":971,"low":1055,"close":1055,"change":821,"percent_change":751,"volume":1263,"transactions":9,"vwap":1055},"2026-01-14",25600,{"date":1265,"open":871,"high":877,"low":937,"close":960,"change":21,"percent_change":588,"volume":891,"transactions":9,"vwap":960},"2026-01-13",{"date":1267,"open":878,"high":871,"low":933,"close":942,"change":419,"percent_change":419,"volume":1268,"transactions":9,"vwap":942},"2026-01-12",21200,{"date":1270,"open":889,"high":938,"low":889,"close":942,"change":729,"percent_change":473,"volume":1271,"transactions":9,"vwap":942},"2026-01-09",58500,{"date":1273,"open":1063,"high":932,"low":889,"close":889,"change":119,"percent_change":434,"volume":1274,"transactions":9,"vwap":889},"2026-01-08",1500,{"date":1276,"open":938,"high":960,"low":938,"close":937,"change":70,"percent_change":842,"volume":1252,"transactions":9,"vwap":937},"2026-01-07",{"date":1278,"open":1075,"high":1075,"low":889,"close":932,"change":143,"percent_change":198,"volume":1279,"transactions":9,"vwap":932},"2026-01-06",8000,{"date":1281,"open":1096,"high":938,"low":1282,"close":883,"change":784,"percent_change":785,"volume":1174,"transactions":9,"vwap":883},"2026-01-05",52.95,{"date":1284,"open":889,"high":884,"low":1249,"close":1285,"change":1286,"percent_change":109,"volume":1147,"transactions":9,"vwap":1285},"2026-01-02",52.91,0.54,{"date":1288,"open":932,"high":883,"low":1289,"close":809,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":809},"2025-12-31",52.29,-0.84,-1.58,69400,{"date":1294,"open":970,"high":1048,"low":1064,"close":951,"change":723,"percent_change":143,"volume":1240,"transactions":9,"vwap":951},"2025-12-30",{"date":1296,"open":1050,"high":1050,"low":951,"close":970,"change":70,"percent_change":842,"volume":1297,"transactions":9,"vwap":970},"2025-12-29",30900,{"date":1299,"open":947,"high":947,"low":877,"close":1055,"change":228,"percent_change":545,"volume":1300,"transactions":9,"vwap":1055},"2025-12-26",4000,{"date":1302,"open":1055,"high":952,"low":1055,"close":952,"change":419,"percent_change":419,"volume":1303,"transactions":9,"vwap":952},"2025-12-25",3417,{"date":1305,"open":1055,"high":947,"low":1055,"close":952,"change":784,"percent_change":785,"volume":1306,"transactions":9,"vwap":952},"2025-12-24",3400,{"date":1308,"open":932,"high":937,"low":932,"close":938,"change":1309,"percent_change":578,"volume":1232,"transactions":9,"vwap":938},"2025-12-23",0.0062,{"date":1311,"open":1312,"high":938,"low":883,"close":1313,"change":1314,"percent_change":119,"volume":1315,"transactions":9,"vwap":1313},"2025-12-22",53.048,53.053799,-0.0662,2599,{"date":1317,"open":948,"high":948,"low":879,"close":956,"change":119,"percent_change":434,"volume":1274,"transactions":9,"vwap":956},"2025-12-19",{"date":1319,"open":877,"high":1056,"low":871,"close":1056,"change":784,"percent_change":785,"volume":1320,"transactions":9,"vwap":1056},"2025-12-18",4100,{"date":1322,"open":942,"high":956,"low":942,"close":956,"change":645,"percent_change":711,"volume":792,"transactions":9,"vwap":956},"2025-12-17",{"date":1324,"open":960,"high":873,"low":942,"close":960,"change":711,"percent_change":729,"volume":1089,"transactions":9,"vwap":960},"2025-12-16",{"date":1326,"open":952,"high":952,"low":938,"close":938,"change":228,"percent_change":545,"volume":1327,"transactions":9,"vwap":938},"2025-12-15",7900,{"date":1329,"open":938,"high":871,"low":938,"close":871,"change":286,"percent_change":716,"volume":1330,"transactions":9,"vwap":871},"2025-12-12",79300,{"date":1332,"open":1049,"high":1049,"low":952,"close":952,"change":143,"percent_change":198,"volume":1327,"transactions":9,"vwap":952},"2025-12-11",{"date":1334,"open":404,"high":1064,"low":404,"close":1064,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1064},"2025-12-10",0.14,0.26,9000,{"date":1339,"open":1055,"high":1055,"low":883,"close":938,"change":334,"percent_change":678,"volume":1147,"transactions":9,"vwap":938},"2025-12-09",{"date":1341,"open":947,"high":947,"low":1075,"close":873,"change":199,"percent_change":1018,"volume":1342,"transactions":9,"vwap":873},"2025-12-08",11500,{"date":1344,"open":1202,"high":1202,"low":1064,"close":951,"change":943,"percent_change":916,"volume":1345,"transactions":9,"vwap":951},"2025-12-05",9900,{"date":1347,"open":1039,"high":1039,"low":1044,"close":1054,"change":199,"percent_change":1018,"volume":1235,"transactions":9,"vwap":1054},"2025-12-04",{"date":1349,"open":1208,"high":1017,"low":1054,"close":1017,"change":784,"percent_change":785,"volume":1089,"transactions":9,"vwap":1017},"2025-12-03",{"date":1351,"open":1048,"high":1044,"low":1048,"close":1212,"change":645,"percent_change":711,"volume":1252,"transactions":9,"vwap":1212},"2025-12-02",{"date":1353,"open":1031,"high":1031,"low":971,"close":971,"change":482,"percent_change":1354,"volume":805,"transactions":9,"vwap":971},"2025-12-01",-0.76,{"date":1356,"open":1142,"high":1172,"low":1115,"close":1115,"change":119,"percent_change":36,"volume":1357,"transactions":9,"vwap":1115},"2025-11-28",700,{"date":1359,"open":1001,"high":1137,"low":1002,"close":1137,"change":784,"percent_change":631,"volume":766,"transactions":9,"vwap":1137},"2025-11-26",{"date":1361,"open":989,"high":1146,"low":989,"close":1115,"change":729,"percent_change":473,"volume":1084,"transactions":9,"vwap":1115},"2025-11-25",{"date":1363,"open":989,"high":1000,"low":983,"close":1117,"change":20,"percent_change":21,"volume":1235,"transactions":9,"vwap":1117},"2025-11-24",{"date":1365,"open":991,"high":983,"low":1012,"close":983,"change":588,"percent_change":258,"volume":1220,"transactions":9,"vwap":983},"2025-11-21",{"date":1367,"open":985,"high":1022,"low":1127,"close":1007,"change":711,"percent_change":70,"volume":805,"transactions":9,"vwap":1007},"2025-11-20",{"date":1369,"open":985,"high":1012,"low":1370,"close":1127,"change":545,"percent_change":554,"volume":1306,"transactions":9,"vwap":1127},"2025-11-19",53.37,{"date":1372,"open":1030,"high":1131,"low":984,"close":978,"change":20,"percent_change":21,"volume":724,"transactions":9,"vwap":978},"2025-11-18",{"date":1374,"open":1007,"high":1030,"low":1375,"close":1375,"change":645,"percent_change":711,"volume":1376,"transactions":9,"vwap":1375},"2025-11-17",53.43,15000,{"date":1378,"open":979,"high":979,"low":1039,"close":1039,"change":545,"percent_change":554,"volume":1379,"transactions":9,"vwap":1039},"2025-11-14",9200,{"date":1381,"open":1022,"high":977,"low":976,"close":976,"change":943,"percent_change":916,"volume":1382,"transactions":9,"vwap":976},"2025-11-13",4900,{"date":1384,"open":989,"high":995,"low":977,"close":977,"change":334,"percent_change":678,"volume":753,"transactions":9,"vwap":977},"2025-11-12",{"date":1386,"open":991,"high":1146,"low":991,"close":1157,"change":1215,"percent_change":1216,"volume":1387,"transactions":9,"vwap":1157},"2025-11-11",8600,{"date":1389,"open":1012,"high":1030,"low":1007,"close":978,"change":723,"percent_change":143,"volume":1390,"transactions":9,"vwap":978},"2025-11-10",41500,{"date":1392,"open":1375,"high":1131,"low":1375,"close":976,"change":645,"percent_change":711,"volume":953,"transactions":9,"vwap":976},"2025-11-07",{"date":1394,"open":978,"high":976,"low":1007,"close":985,"change":842,"percent_change":219,"volume":1395,"transactions":9,"vwap":985},"2025-11-06",5500,{"date":1397,"open":1039,"high":1039,"low":1054,"close":1043,"change":916,"percent_change":917,"volume":1398,"transactions":9,"vwap":1043},"2025-11-05",2700,{"date":1400,"open":1131,"high":1008,"low":1022,"close":1131,"change":711,"percent_change":70,"volume":1401,"transactions":9,"vwap":1131},"2025-11-04",131300,{"date":1403,"open":1022,"high":1022,"low":985,"close":976,"change":114,"percent_change":1404,"volume":1405,"transactions":9,"vwap":976},"2025-11-03",-0.59,6600,{"date":1407,"open":1159,"high":1158,"low":1177,"close":1158,"change":588,"percent_change":189,"volume":1408,"transactions":9,"vwap":1158},"2025-10-31",33300,{"date":1410,"open":990,"high":1116,"low":990,"close":1001,"change":119,"percent_change":36,"volume":1118,"transactions":9,"vwap":1001},"2025-10-30",{"date":1412,"open":1413,"high":1414,"low":1158,"close":1141,"change":739,"percent_change":267,"volume":1415,"transactions":9,"vwap":1141},"2025-10-29",54.049999,54.060001,4500,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":20,"percent_change":21,"volume":1232,"transactions":9,"vwap":1419},"2025-10-28",54,54.07,{"date":1421,"open":1422,"high":1414,"low":1422,"close":1423,"change":578,"percent_change":645,"volume":760,"transactions":9,"vwap":1423},"2025-10-27",53.97,54.040001,{"date":1425,"open":1426,"high":1423,"low":1427,"close":1426,"change":228,"percent_change":545,"volume":1428,"transactions":9,"vwap":1426},"2025-10-24",54.029999,53.99,3100,{"date":1430,"open":1431,"high":1431,"low":1426,"close":1414,"change":943,"percent_change":522,"volume":861,"transactions":9,"vwap":1414},"2025-10-23",54.13,{"date":1433,"open":1419,"high":23,"low":1419,"close":23,"change":729,"percent_change":473,"volume":874,"transactions":9,"vwap":23},"2025-10-22",{"date":1435,"open":1414,"high":1436,"low":1414,"close":1437,"change":1335,"percent_change":1336,"volume":1438,"transactions":9,"vwap":1437},"2025-10-21",54.12,54.080002,38800,{"date":1440,"open":1167,"high":1441,"low":1442,"close":1443,"change":711,"percent_change":70,"volume":1444,"transactions":9,"vwap":1443},"2025-10-20",53.95,53.91,53.94,2600,{"date":1446,"open":1447,"high":1447,"low":1166,"close":1166,"change":119,"percent_change":36,"volume":1448,"transactions":9,"vwap":1166},"2025-10-17",54.02,1800,{"date":1450,"open":1451,"high":1447,"low":1452,"close":1447,"change":752,"percent_change":687,"volume":724,"transactions":9,"vwap":1447},"2025-10-16",53.85,53.83,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1451,"change":392,"percent_change":286,"volume":1428,"transactions":9,"vwap":1451},"2025-10-15",53.98,53.81,{"date":1458,"open":1459,"high":1166,"low":1451,"close":1166,"change":143,"percent_change":198,"volume":944,"transactions":9,"vwap":1166},"2025-10-14",53.89,{"date":1461,"open":1173,"high":1167,"low":1173,"close":1167,"change":729,"percent_change":473,"volume":1462,"transactions":9,"vwap":1167},"2025-10-13",1700,{"date":1464,"open":1137,"high":1465,"low":1142,"close":1173,"change":631,"percent_change":1026,"volume":1466,"transactions":9,"vwap":1173},"2025-10-10",53.86,9600,{"date":1468,"open":996,"high":1152,"low":989,"close":990,"change":545,"percent_change":554,"volume":885,"transactions":9,"vwap":990},"2025-10-09",{"date":1470,"open":1142,"high":1142,"low":1115,"close":1001,"change":711,"percent_change":70,"volume":1471,"transactions":9,"vwap":1001},"2025-10-08",8400,{"date":1473,"open":983,"high":1002,"low":983,"close":1157,"change":402,"percent_change":909,"volume":1300,"transactions":9,"vwap":1157},"2025-10-07",{"date":1475,"open":979,"high":983,"low":1012,"close":1012,"change":943,"percent_change":916,"volume":1476,"transactions":9,"vwap":1012},"2025-10-06",10500,{"date":1478,"open":1152,"high":1152,"low":1117,"close":1117,"change":199,"percent_change":1018,"volume":891,"transactions":9,"vwap":1117},"2025-10-03",{"date":1480,"open":1002,"high":1162,"low":1002,"close":1115,"change":419,"percent_change":419,"volume":1481,"transactions":9,"vwap":1115},"2025-10-02",9800,{"date":1483,"open":1159,"high":1159,"low":995,"close":1115,"change":334,"percent_change":678,"volume":1220,"transactions":9,"vwap":1115},"2025-10-01",{"date":1485,"open":1456,"high":1486,"low":1162,"close":1116,"change":723,"percent_change":143,"volume":944,"transactions":9,"vwap":1116},"2025-09-30",53.82,{"date":1488,"open":1177,"high":1172,"low":1177,"close":1159,"change":729,"percent_change":473,"volume":1489,"transactions":9,"vwap":1159},"2025-09-29",13300,{"date":1491,"open":1177,"high":1116,"low":995,"close":1115,"change":228,"percent_change":545,"volume":1330,"transactions":9,"vwap":1115},"2025-09-26",{"date":1493,"open":1002,"high":1152,"low":1002,"close":996,"change":199,"percent_change":1018,"volume":1217,"transactions":9,"vwap":996},"2025-09-25",{"date":1495,"open":1456,"high":1452,"low":1142,"close":1172,"change":334,"percent_change":678,"volume":1279,"transactions":9,"vwap":1172},"2025-09-24",{"date":1497,"open":996,"high":1451,"low":996,"close":1173,"change":842,"percent_change":219,"volume":1498,"transactions":9,"vwap":1173},"2025-09-23",9100,{"date":1500,"open":1142,"high":1158,"low":1177,"close":1177,"change":678,"percent_change":155,"volume":1498,"transactions":9,"vwap":1177},"2025-09-22",{"date":1502,"open":1459,"high":1459,"low":1158,"close":1173,"change":198,"percent_change":334,"volume":822,"transactions":9,"vwap":1173},"2025-09-19",{"date":1504,"open":1168,"high":1443,"low":1465,"close":1168,"change":1018,"percent_change":1505,"volume":1089,"transactions":9,"vwap":1168},"2025-09-18",-0.28,{"date":1507,"open":1431,"high":1431,"low":1427,"close":1426,"change":198,"percent_change":334,"volume":1415,"transactions":9,"vwap":1426},"2025-09-17",{"date":1509,"open":1437,"high":1510,"low":1423,"close":1419,"change":645,"percent_change":711,"volume":1395,"transactions":9,"vwap":1419},"2025-09-16",54.099998,{"date":1512,"open":1455,"high":1419,"low":1455,"close":1413,"change":729,"percent_change":473,"volume":1232,"transactions":9,"vwap":1413},"2025-09-15",{"date":1514,"open":1515,"high":1515,"low":1516,"close":1422,"change":286,"percent_change":716,"volume":1398,"transactions":9,"vwap":1422},"2025-09-12",54.0099983,53.93,{"date":1518,"open":1414,"high":1436,"low":1413,"close":1414,"change":188,"percent_change":563,"volume":910,"transactions":9,"vwap":1414},"2025-09-11",{"date":1520,"open":1459,"high":1418,"low":1168,"close":1521,"change":729,"percent_change":473,"volume":838,"transactions":9,"vwap":1521},"2025-09-10",53.96,{"date":1523,"open":1455,"high":1455,"low":1524,"close":1168,"change":943,"percent_change":916,"volume":1525,"transactions":9,"vwap":1168},"2025-09-09",53.87,16400,{"date":1527,"open":1441,"high":1455,"low":1166,"close":1455,"change":1335,"percent_change":1336,"volume":1528,"transactions":9,"vwap":1455},"2025-09-08",9300,{"date":1530,"open":1158,"high":1465,"low":1158,"close":1173,"change":785,"percent_change":1531,"volume":1232,"transactions":9,"vwap":1173},"2025-09-05",0.43,{"date":1533,"open":989,"high":1153,"low":983,"close":1153,"change":188,"percent_change":563,"volume":1220,"transactions":9,"vwap":1153},"2025-09-04",{"date":1535,"open":1202,"high":1008,"low":1202,"close":1131,"change":473,"percent_change":1097,"volume":753,"transactions":9,"vwap":1131},"2025-09-03",{"date":1537,"open":1054,"high":1202,"low":1054,"close":1202,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1202},"2025-09-02",-0.38,-0.71,7200,{"date":1542,"open":1142,"high":1141,"low":1177,"close":1159,"change":723,"percent_change":143,"volume":1543,"transactions":9,"vwap":1159},"2025-08-29",11900,{"date":1545,"open":1137,"high":1141,"low":105,"close":105,"change":645,"percent_change":711,"volume":778,"transactions":9,"vwap":105},"2025-08-28",{"date":1547,"open":989,"high":105,"low":989,"close":1116,"change":188,"percent_change":563,"volume":1240,"transactions":9,"vwap":1116},"2025-08-27",{"date":1549,"open":1012,"high":995,"low":1012,"close":995,"change":842,"percent_change":219,"volume":1550,"transactions":9,"vwap":995},"2025-08-26",1600,{"date":1552,"open":976,"high":991,"low":976,"close":1022,"change":545,"percent_change":554,"volume":760,"transactions":9,"vwap":1022},"2025-08-25",{"date":1554,"open":1039,"high":977,"low":1039,"close":1008,"change":1251,"percent_change":1555,"volume":798,"transactions":9,"vwap":1008},"2025-08-22",0.68,{"date":1557,"open":948,"high":1064,"low":871,"close":1064,"change":723,"percent_change":143,"volume":792,"transactions":9,"vwap":1064},"2025-08-21",{"date":1559,"open":948,"high":971,"low":948,"close":951,"change":751,"percent_change":752,"volume":1274,"transactions":9,"vwap":951},"2025-08-20",{"date":1561,"open":956,"high":947,"low":956,"close":956,"change":739,"percent_change":247,"volume":1027,"transactions":9,"vwap":956},"2025-08-19",{"date":1563,"open":879,"high":1017,"low":933,"close":1017,"change":1336,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1017},"2025-08-18",0.49,206400,{"date":1567,"open":971,"high":971,"low":871,"close":873,"change":119,"percent_change":434,"volume":861,"transactions":9,"vwap":873},"2025-08-15",{"date":1569,"open":1202,"high":1202,"low":971,"close":971,"change":1018,"percent_change":1505,"volume":918,"transactions":9,"vwap":971},"2025-08-14",{"date":1571,"open":1039,"high":985,"low":1370,"close":1127,"change":402,"percent_change":909,"volume":1023,"transactions":9,"vwap":1127},"2025-08-13",{"date":1573,"open":873,"high":1056,"low":879,"close":1056,"change":286,"percent_change":716,"volume":1574,"transactions":9,"vwap":1056},"2025-08-12",80800,{"date":1576,"open":1202,"high":1017,"low":1043,"close":1577,"change":20,"percent_change":21,"volume":1578,"transactions":9,"vwap":1577},"2025-08-11",53.33,11300,{"date":1580,"open":1056,"high":1043,"low":1056,"close":1049,"change":143,"percent_change":198,"volume":1398,"transactions":9,"vwap":1049},"2025-08-08",{"date":1582,"open":1054,"high":1208,"low":971,"close":1043,"change":711,"percent_change":729,"volume":1240,"transactions":9,"vwap":1043},"2025-08-07",{"date":1584,"open":1031,"high":1370,"low":947,"close":1031,"change":334,"percent_change":678,"volume":1585,"transactions":9,"vwap":1031},"2025-08-06",84300,{"date":1587,"open":1202,"high":1127,"low":1043,"close":1588,"change":228,"percent_change":545,"volume":1320,"transactions":9,"vwap":1588},"2025-08-05",53.35,{"date":1590,"open":1054,"high":1375,"low":1044,"close":1016,"change":1335,"percent_change":1336,"volume":1591,"transactions":9,"vwap":1016},"2025-08-04",5000,{"date":1593,"open":947,"high":1056,"low":879,"close":1056,"change":1215,"percent_change":1216,"volume":1594,"transactions":9,"vwap":1056},"2025-08-01",4200,{"date":1596,"open":951,"high":1056,"low":938,"close":938,"change":286,"percent_change":716,"volume":1327,"transactions":9,"vwap":938},"2025-07-31",{"date":1598,"open":1064,"high":970,"low":1055,"close":1055,"change":522,"percent_change":1092,"volume":874,"transactions":9,"vwap":1055},"2025-07-30",{"date":1600,"open":1055,"high":1577,"low":1055,"close":1577,"change":909,"percent_change":1601,"volume":1306,"transactions":9,"vwap":1577},"2025-07-29",0.57,{"date":1603,"open":883,"high":871,"low":932,"close":883,"change":545,"percent_change":554,"volume":1191,"transactions":9,"vwap":883},"2025-07-28",{"date":1605,"open":942,"high":956,"low":942,"close":871,"change":711,"percent_change":729,"volume":1279,"transactions":9,"vwap":871},"2025-07-25",{"date":1607,"open":1608,"high":1075,"low":1608,"close":1075,"change":70,"percent_change":842,"volume":772,"transactions":9,"vwap":1075},"2025-07-24",52.94,{"date":1610,"open":960,"high":960,"low":1096,"close":1096,"change":160,"percent_change":1611,"volume":1240,"transactions":9,"vwap":1096},"2025-07-23",-0.47,{"date":1613,"open":1050,"high":1212,"low":1064,"close":1050,"change":21,"percent_change":588,"volume":1614,"transactions":9,"vwap":1050},"2025-07-22",10000,{"date":1616,"open":952,"high":971,"low":872,"close":948,"change":402,"percent_change":909,"volume":1232,"transactions":9,"vwap":948},"2025-07-21",{"date":1618,"open":960,"high":960,"low":932,"close":932,"change":20,"percent_change":21,"volume":1619,"transactions":9,"vwap":932},"2025-07-18",1200,{"date":1621,"open":1096,"high":404,"low":1282,"close":1096,"change":729,"percent_change":473,"volume":1089,"transactions":9,"vwap":1096},"2025-07-17",{"date":1623,"open":923,"high":1624,"low":895,"close":1624,"change":473,"percent_change":1097,"volume":1625,"transactions":9,"vwap":1624},"2025-07-16",52.9,32000,{"date":1627,"open":884,"high":884,"low":897,"close":928,"change":119,"percent_change":434,"volume":1476,"transactions":9,"vwap":928},"2025-07-15",{"date":1629,"open":888,"high":1249,"low":922,"close":1630,"change":20,"percent_change":21,"volume":798,"transactions":9,"vwap":1630},"2025-07-14",52.87,{"date":1632,"open":1255,"high":888,"low":1633,"close":1255,"change":943,"percent_change":916,"volume":1462,"transactions":9,"vwap":1255},"2025-07-11",52.79,{"date":1635,"open":1285,"high":1608,"low":1285,"close":1608,"change":419,"percent_change":419,"volume":1274,"transactions":9,"vwap":1608},"2025-07-10",{"date":1637,"open":1088,"high":1608,"low":1088,"close":1608,"change":563,"percent_change":1251,"volume":173,"transactions":9,"vwap":1608},"2025-07-09",{"date":1639,"open":897,"high":928,"low":1640,"close":928,"change":545,"percent_change":554,"volume":1220,"transactions":9,"vwap":928},"2025-07-08",52.69,{"date":1642,"open":1633,"high":1087,"low":928,"close":1087,"change":392,"percent_change":286,"volume":1594,"transactions":9,"vwap":1087},"2025-07-07",{"date":1644,"open":1249,"high":1282,"low":1087,"close":1250,"change":554,"percent_change":44,"volume":1379,"transactions":9,"vwap":1250},"2025-07-03",{"date":1646,"open":1076,"high":884,"low":1285,"close":884,"change":198,"percent_change":199,"volume":1174,"transactions":9,"vwap":884},"2025-07-02",{"date":1648,"open":938,"high":938,"low":1608,"close":932,"change":160,"percent_change":1611,"volume":891,"transactions":9,"vwap":932},"2025-07-01",{"date":1650,"open":971,"high":1054,"low":952,"close":1048,"change":1335,"percent_change":1336,"volume":1651,"transactions":9,"vwap":1048},"2025-06-30",36100,{"date":1653,"open":879,"high":1056,"low":937,"close":956,"change":392,"percent_change":286,"volume":1654,"transactions":9,"vwap":956},"2025-06-27",15200,{"date":1656,"open":871,"high":948,"low":883,"close":948,"change":473,"percent_change":1097,"volume":1118,"transactions":9,"vwap":948},"2025-06-26",{"date":1658,"open":1282,"high":883,"low":1076,"close":933,"change":645,"percent_change":711,"volume":903,"transactions":9,"vwap":933},"2025-06-25",{"date":1660,"open":927,"high":932,"low":927,"close":404,"change":751,"percent_change":752,"volume":805,"transactions":9,"vwap":404},"2025-06-24",{"date":1662,"open":1076,"high":938,"low":1285,"close":1285,"change":21,"percent_change":588,"volume":812,"transactions":9,"vwap":1285},"2025-06-23",{"date":1664,"open":1640,"high":1101,"low":1640,"close":888,"change":188,"percent_change":563,"volume":1665,"transactions":9,"vwap":888},"2025-06-20",21000,{"date":1667,"open":1668,"high":1668,"low":907,"close":928,"change":645,"percent_change":711,"volume":1669,"transactions":9,"vwap":928},"2025-06-18",52.83,9400,{"date":1671,"open":770,"high":895,"low":770,"close":907,"change":1672,"percent_change":1673,"volume":1550,"transactions":9,"vwap":907},"2025-06-17",0.29,0.55,{"date":1675,"open":864,"high":908,"low":782,"close":782,"change":554,"percent_change":44,"volume":843,"transactions":9,"vwap":782},"2025-06-16",{"date":1677,"open":907,"high":907,"low":826,"close":770,"change":545,"percent_change":554,"volume":1678,"transactions":9,"vwap":770},"2025-06-13",10300,{"date":1680,"open":853,"high":1681,"low":853,"close":906,"change":1335,"percent_change":1682,"volume":822,"transactions":9,"vwap":906},"2025-06-12",52.65,0.27,{"date":1684,"open":1685,"high":769,"low":1685,"close":1686,"change":751,"percent_change":752,"volume":1252,"transactions":9,"vwap":1686},"2025-06-11",52.34,52.47,{"date":1688,"open":826,"high":826,"low":1685,"close":829,"change":20,"percent_change":21,"volume":1594,"transactions":9,"vwap":829},"2025-06-10",{"date":1690,"open":1289,"high":1691,"low":1289,"close":783,"change":751,"percent_change":752,"volume":1594,"transactions":9,"vwap":783},"2025-06-09",52.39,{"date":1693,"open":777,"high":775,"low":1694,"close":1694,"change":1695,"percent_change":1404,"volume":1696,"transactions":9,"vwap":1694},"2025-06-06",52.26,-0.31,11600,{"date":1698,"open":897,"high":923,"low":820,"close":853,"change":452,"percent_change":99,"volume":1699,"transactions":9,"vwap":853},"2025-06-05",19700,{"date":1701,"open":900,"high":907,"low":865,"close":907,"change":530,"percent_change":1702,"volume":903,"transactions":9,"vwap":907},"2025-06-04",0.48,{"date":1704,"open":900,"high":900,"low":826,"close":864,"change":199,"percent_change":1018,"volume":1705,"transactions":9,"vwap":864},"2025-06-03",14300,{"date":1707,"open":908,"high":896,"low":864,"close":820,"change":1538,"percent_change":1708,"volume":1709,"transactions":9,"vwap":820},"2025-06-02",-0.72,15400,{"date":1711,"open":923,"high":889,"low":907,"close":1608,"change":563,"percent_change":1251,"volume":1196,"transactions":9,"vwap":1608},"2025-05-30",{"date":1713,"open":1681,"high":923,"low":896,"close":928,"change":1215,"percent_change":1216,"volume":1232,"transactions":9,"vwap":928},"2025-05-29",{"date":1715,"open":900,"high":900,"low":770,"close":853,"change":426,"percent_change":739,"volume":1498,"transactions":9,"vwap":853},"2025-05-28",{"date":1717,"open":860,"high":895,"low":914,"close":901,"change":842,"percent_change":530,"volume":1718,"transactions":9,"vwap":901},"2025-05-27",19800,{"date":1720,"open":865,"high":900,"low":864,"close":913,"change":729,"percent_change":473,"volume":760,"transactions":9,"vwap":913},"2025-05-23",{"date":1722,"open":1694,"high":763,"low":1694,"close":915,"change":752,"percent_change":687,"volume":1678,"transactions":9,"vwap":915},"2025-05-22",{"date":1724,"open":915,"high":771,"low":1289,"close":810,"change":99,"percent_change":866,"volume":1725,"transactions":9,"vwap":810},"2025-05-21",34200,{"date":1727,"open":820,"high":1681,"low":1728,"close":900,"change":943,"percent_change":916,"volume":1729,"transactions":9,"vwap":900},"2025-05-20",52.53,4700,{"date":1731,"open":864,"high":907,"low":864,"close":907,"change":711,"percent_change":729,"volume":1438,"transactions":9,"vwap":907},"2025-05-19",{"date":1733,"open":895,"high":1088,"low":902,"close":1640,"change":70,"percent_change":842,"volume":843,"transactions":9,"vwap":1640},"2025-05-16",{"date":1735,"open":771,"high":860,"low":915,"close":896,"change":1335,"percent_change":1682,"volume":1736,"transactions":9,"vwap":896},"2025-05-15",3600,{"date":1738,"open":1728,"high":1728,"low":825,"close":864,"change":419,"percent_change":419,"volume":843,"transactions":9,"vwap":864},"2025-05-14",{"date":1740,"open":825,"high":915,"low":764,"close":864,"change":751,"percent_change":752,"volume":850,"transactions":9,"vwap":864},"2025-05-13",{"date":1742,"open":856,"high":906,"low":1691,"close":1691,"change":1032,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1691},"2025-05-12",-0.74,17900,{"date":1746,"open":1633,"high":1101,"low":923,"close":927,"change":711,"percent_change":729,"volume":1387,"transactions":9,"vwap":927},"2025-05-09",{"date":1748,"open":1063,"high":1063,"low":895,"close":895,"change":916,"percent_change":917,"volume":1749,"transactions":9,"vwap":895},"2025-05-08",8700,{"date":1751,"open":889,"high":938,"low":1285,"close":1076,"change":821,"percent_change":751,"volume":1543,"transactions":9,"vwap":1076},"2025-05-07",{"date":1753,"open":928,"high":1624,"low":894,"close":1101,"change":842,"percent_change":530,"volume":1754,"transactions":9,"vwap":1101},"2025-05-06",25100,{"date":1756,"open":895,"high":1088,"low":900,"close":928,"change":723,"percent_change":143,"volume":1757,"transactions":9,"vwap":928},"2025-05-05",12100,{"date":1759,"open":1249,"high":1282,"low":907,"close":923,"change":1695,"percent_change":124,"volume":1760,"transactions":9,"vwap":923},"2025-05-02",47800,{"date":1762,"open":1056,"high":1048,"low":932,"close":878,"change":104,"percent_change":1763,"volume":1764,"transactions":9,"vwap":878},"2025-05-01",-0.9,37800,{"date":1766,"open":978,"high":1153,"low":1375,"close":983,"change":821,"percent_change":751,"volume":1767,"transactions":9,"vwap":983},"2025-04-30",42700,{"date":1769,"open":1202,"high":1022,"low":1202,"close":1022,"change":751,"percent_change":752,"volume":1770,"transactions":9,"vwap":1022},"2025-04-29",18800,{"date":178,"open":971,"high":1039,"low":971,"close":1039,"change":402,"percent_change":909,"volume":1772,"transactions":9,"vwap":1039},20700]