[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VTIP":3,"homepage-market-summary":30,"stock-historical-VTIP":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VTIP","2026-10-08",{"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},"Vanguard Short-Term Inflation-Protected Securities Index Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.6989,3.7332,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},48.49,48.47,48.5399,48.43,48.46,0.03,0.06,2511288.498365,50.48,48.28,2489204.2493281914,9.5,3514,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},50.81,2193951,800792166.581376,-3.27,"2025-04-28",[185,188,197,204,213,222,231,241,252,263,271,279,288,298,304,312,320,327,336,342,351,359,369,376,384,393,398,406,413,420,428,434,441,448,454,461,466,473,479,484,489,495,500,505,510,517,524,529,534,540,545,554,562,569,575,579,585,590,597,602,607,612,619,625,628,631,634,637,640,643,648,654,658,663,668,675,680,684,690,696,702,708,711,716,719,722,726,729,736,741,747,750,753,756,759,763,767,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,829,832,835,839,842,845,849,852,855,858,864,869,875,878,883,888,895,900,905,908,911,914,917,920,924,927,930,933,937,940,943,946,949,952,955,959,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1049,1053,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1091,1094,1097,1100,1104,1107,1111,1115,1118,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1291,1297,1301,1305,1309,1314,1319,1323,1327,1331,1335,1340,1343,1346,1349,1352,1356,1360,1363,1366,1370,1373,1376,1379,1382,1388,1393,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1611,1616,1619,1622,1625,1628,1631,1636,1639,1642,1645],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},8380,48.4798,{"date":189,"open":190,"high":21,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",48.4,48.3901,0.04,0.08,2481795.838603,7380,48.4362,{"date":198,"open":199,"high":20,"low":199,"close":200,"change":22,"percent_change":23,"volume":201,"transactions":202,"vwap":203},"2026-10-06",48.38,48.42,3140417.822597,8577,48.4103,{"date":205,"open":190,"high":206,"low":207,"close":208,"change":209,"percent_change":22,"volume":210,"transactions":211,"vwap":212},"2026-10-05",48.4055,48.35,48.39,0.015,4408916.854192,7520,48.383,{"date":214,"open":21,"high":21,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",48.3542,48.375,-0.035,-0.07,3626396.733682,8668,48.3905,{"date":223,"open":224,"high":20,"low":26,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",48.298,48.41,-0.81,-1.65,4222442.714008,9307,48.3838,{"date":232,"open":233,"high":137,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",49.25,49.19,49.22,0.035,0.07,2446125.283034,6873,49.2303,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",49.159,49.2,49.124,49.185,0.025,0.05,3079427.168977,8584,49.163,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",49.21,49.23,49.15,49.16,-0.1,-0.2,2875311.216983,9353,49.1803,{"date":264,"open":244,"high":265,"low":266,"close":265,"change":193,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",49.26,49.18,0.16,2904191.03172,7074,49.2256,{"date":272,"open":273,"high":233,"low":274,"close":266,"change":173,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",49.24,49.17,-0.06,3178126.036454,6768,49.1959,{"date":280,"open":281,"high":282,"low":256,"close":254,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",49.3,49.33,-0.13,-0.26,5545572.247284,9776,49.2121,{"date":289,"open":290,"high":291,"low":281,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",49.31,49.35,49.34,-0.01,-0.02,2986575.558197,6050,49.3239,{"date":299,"open":292,"high":291,"low":300,"close":291,"change":192,"percent_change":193,"volume":301,"transactions":302,"vwap":303},"2026-09-21",49.3138,2206254.625088,7434,49.3396,{"date":305,"open":306,"high":306,"low":281,"close":290,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",49.36,-0.09,-0.18,2270054.972178,8083,49.3358,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":248,"percent_change":53,"volume":317,"transactions":318,"vwap":319},"2026-09-17",49.37,49.42,49.4,4108582.885049,11004,49.3907,{"date":321,"open":322,"high":323,"low":291,"close":291,"change":283,"percent_change":284,"volume":324,"transactions":325,"vwap":326},"2026-09-16",49.52,49.53,3536283.387753,8688,49.4519,{"date":328,"open":329,"high":322,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",49.47,49.48,0.01,0.02,4776649.414329,8305,49.4937,{"date":337,"open":322,"high":338,"low":329,"close":329,"change":173,"percent_change":275,"volume":339,"transactions":340,"vwap":341},"2026-09-14",49.55,4835511.472041,9903,49.5095,{"date":343,"open":344,"high":344,"low":329,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",49.61,49.5,-0.14,-0.28,6476721.299329,11635,49.5345,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":307,"percent_change":308,"volume":356,"transactions":357,"vwap":358},"2026-09-10",49.67,49.69,49.64,4337274.409175,8508,49.6658,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":294,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",49.76,49.77,49.72,49.73,-0.04,2108834.010626,6372,49.736,{"date":370,"open":371,"high":361,"low":364,"close":372,"change":332,"percent_change":192,"volume":373,"transactions":374,"vwap":375},"2026-09-08",49.74,49.75,4018335.946762,8199,49.7505,{"date":377,"open":378,"high":371,"low":379,"close":364,"change":380,"percent_change":331,"volume":381,"transactions":382,"vwap":383},"2026-09-04",49.71,49.68,0.005,1646783.578939,5694,49.7166,{"date":385,"open":386,"high":362,"low":363,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",49.755,49.725,0.045,0.09,3890292.548665,6921,49.7591,{"date":394,"open":378,"high":378,"low":379,"close":379,"change":293,"percent_change":294,"volume":395,"transactions":396,"vwap":397},"2026-09-02",2544125.843938,7371,49.6918,{"date":399,"open":400,"high":401,"low":402,"close":354,"change":332,"percent_change":192,"volume":403,"transactions":404,"vwap":405},"2026-09-01",49.655,49.7,49.645,3299906.697274,8390,49.6816,{"date":407,"open":353,"high":408,"low":409,"close":353,"change":332,"percent_change":192,"volume":410,"transactions":411,"vwap":412},"2026-08-31",49.6885,49.65,2963981.589724,8123,49.6667,{"date":414,"open":415,"high":416,"low":355,"close":409,"change":346,"percent_change":347,"volume":417,"transactions":418,"vwap":419},"2026-08-28",49.8,49.805,2597820.326367,8599,49.6928,{"date":421,"open":422,"high":423,"low":424,"close":424,"change":294,"percent_change":365,"volume":425,"transactions":426,"vwap":427},"2026-08-27",49.82,49.83,49.79,2172355.580005,6440,49.8066,{"date":429,"open":424,"high":430,"low":362,"close":430,"change":294,"percent_change":365,"volume":431,"transactions":432,"vwap":433},"2026-08-26",49.81,2322701.579255,5663,49.7879,{"date":435,"open":415,"high":436,"low":437,"close":423,"change":248,"percent_change":53,"volume":438,"transactions":439,"vwap":440},"2026-08-25",49.84,49.7901,1688922.643738,6739,49.823,{"date":442,"open":443,"high":444,"low":362,"close":443,"change":293,"percent_change":294,"volume":445,"transactions":446,"vwap":447},"2026-08-24",49.78,49.7999,2639518.875973,7817,49.7863,{"date":449,"open":422,"high":422,"low":443,"close":424,"change":275,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",-0.12,2114835.969599,6765,49.7962,{"date":455,"open":361,"high":456,"low":372,"close":456,"change":237,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",49.85,0.14,1860449.897074,7436,49.8054,{"date":462,"open":443,"high":415,"low":372,"close":443,"change":332,"percent_change":192,"volume":463,"transactions":464,"vwap":465},"2026-08-19",1984380.013516,6357,49.7737,{"date":467,"open":378,"high":468,"low":469,"close":361,"change":23,"percent_change":168,"volume":470,"transactions":471,"vwap":472},"2026-08-18",49.765,49.705,2171985.85141,7311,49.7437,{"date":474,"open":363,"high":364,"low":397,"close":401,"change":475,"percent_change":293,"volume":476,"transactions":477,"vwap":478},"2026-08-17",-0.005,1823962.295953,6809,49.7128,{"date":480,"open":364,"high":371,"low":401,"close":469,"change":475,"percent_change":293,"volume":481,"transactions":482,"vwap":483},"2026-08-14",1497171.853109,12426,49.7157,{"date":485,"open":401,"high":371,"low":401,"close":378,"change":248,"percent_change":53,"volume":486,"transactions":487,"vwap":488},"2026-08-13",1949452.476488,8694,49.7187,{"date":490,"open":378,"high":378,"low":491,"close":491,"change":293,"percent_change":294,"volume":492,"transactions":493,"vwap":494},"2026-08-12",49.66,2899034.06499,11316,49.6811,{"date":496,"open":354,"high":401,"low":409,"close":353,"change":293,"percent_change":294,"volume":497,"transactions":498,"vwap":499},"2026-08-11",1995610.751633,10697,49.6696,{"date":501,"open":353,"high":401,"low":491,"close":379,"change":331,"percent_change":332,"volume":502,"transactions":503,"vwap":504},"2026-08-10",2889805.715104,15532,49.6824,{"date":506,"open":378,"high":378,"low":353,"close":353,"change":192,"percent_change":193,"volume":507,"transactions":508,"vwap":509},"2026-08-07",2234643.473542,9989,49.6822,{"date":511,"open":355,"high":355,"low":512,"close":513,"change":294,"percent_change":365,"volume":514,"transactions":515,"vwap":516},"2026-08-06",49.6015,49.63,3811543.477084,17065,49.6212,{"date":518,"open":409,"high":409,"low":519,"close":409,"change":520,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-05",49.6101,0,3124822.693667,11671,49.6402,{"date":525,"open":353,"high":379,"low":513,"close":409,"change":332,"percent_change":192,"volume":526,"transactions":527,"vwap":528},"2026-08-04",4143900.509781,14791,49.6542,{"date":530,"open":355,"high":409,"low":519,"close":513,"change":173,"percent_change":275,"volume":531,"transactions":532,"vwap":533},"2026-08-03",3979591.057015,12272,49.6372,{"date":535,"open":513,"high":491,"low":536,"close":491,"change":520,"percent_change":520,"volume":537,"transactions":538,"vwap":539},"2026-07-31",49.59,2567014.480629,10948,49.6204,{"date":541,"open":379,"high":354,"low":409,"close":491,"change":294,"percent_change":365,"volume":542,"transactions":543,"vwap":544},"2026-07-30",1692966.486975,7350,49.6691,{"date":546,"open":547,"high":354,"low":548,"close":379,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-29",49.56,49.54,0.11,0.22,1716745.117883,5906,49.6058,{"date":555,"open":338,"high":556,"low":557,"close":558,"change":248,"percent_change":53,"volume":559,"transactions":560,"vwap":561},"2026-07-28",49.6,49.5386,49.57,1479454.6042,5461,49.564,{"date":563,"open":564,"high":565,"low":322,"close":322,"change":218,"percent_change":346,"volume":566,"transactions":567,"vwap":568},"2026-07-27",49.5656,49.58,2943752.910689,6201,49.5613,{"date":570,"open":556,"high":571,"low":565,"close":536,"change":332,"percent_change":192,"volume":572,"transactions":573,"vwap":574},"2026-07-24",49.625,2611976.847417,6127,49.6022,{"date":576,"open":556,"high":344,"low":558,"close":558,"change":67,"percent_change":258,"volume":577,"transactions":578,"vwap":536},"2026-07-23",3045215.729097,7823,{"date":580,"open":409,"high":491,"low":344,"close":581,"change":293,"percent_change":294,"volume":582,"transactions":583,"vwap":584},"2026-07-22",49.62,1891226.820955,6467,49.6275,{"date":586,"open":353,"high":379,"low":513,"close":513,"change":217,"percent_change":218,"volume":587,"transactions":588,"vwap":589},"2026-07-21",1489856.799174,7091,49.6462,{"date":591,"open":354,"high":401,"low":592,"close":593,"change":217,"percent_change":218,"volume":594,"transactions":595,"vwap":596},"2026-07-20",49.6531,49.665,1577647.254569,5869,49.6708,{"date":598,"open":401,"high":378,"low":353,"close":401,"change":237,"percent_change":457,"volume":599,"transactions":600,"vwap":601},"2026-07-17",1161358.93773,5541,49.6914,{"date":603,"open":513,"high":409,"low":581,"close":513,"change":520,"percent_change":520,"volume":604,"transactions":605,"vwap":606},"2026-07-16",1334206.018785,7087,49.6366,{"date":608,"open":581,"high":491,"low":344,"close":513,"change":332,"percent_change":192,"volume":609,"transactions":610,"vwap":611},"2026-07-15",3054627.611821,6177,49.6347,{"date":613,"open":536,"high":614,"low":615,"close":344,"change":520,"percent_change":520,"volume":616,"transactions":617,"vwap":618},"2026-07-14",49.635,49.5701,2303502.922238,6460,49.6054,{"date":620,"open":513,"high":355,"low":621,"close":344,"change":173,"percent_change":275,"volume":622,"transactions":623,"vwap":624},"2026-07-13",49.5733,1782325.248945,6502,49.6102,{"date":626,"open":409,"high":409,"low":344,"close":355,"change":294,"percent_change":365,"volume":627,"transactions":9,"vwap":355},"2026-07-10",4346300,{"date":629,"open":491,"high":379,"low":409,"close":491,"change":331,"percent_change":332,"volume":630,"transactions":9,"vwap":491},"2026-07-09",1947800,{"date":632,"open":355,"high":409,"low":581,"close":409,"change":331,"percent_change":332,"volume":633,"transactions":9,"vwap":409},"2026-07-08",2025800,{"date":635,"open":355,"high":355,"low":344,"close":355,"change":293,"percent_change":294,"volume":636,"transactions":9,"vwap":355},"2026-07-07",1871600,{"date":638,"open":581,"high":409,"low":536,"close":409,"change":237,"percent_change":457,"volume":639,"transactions":9,"vwap":409},"2026-07-06",2753800,{"date":641,"open":565,"high":556,"low":323,"close":565,"change":23,"percent_change":168,"volume":642,"transactions":9,"vwap":565},"2026-07-02",5890300,{"date":644,"open":547,"high":556,"low":322,"close":322,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":322},"2026-07-01",-0.71,-1.41,4830400,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":275,"percent_change":450,"volume":653,"transactions":9,"vwap":652},"2026-06-30",50.29,50.3,50.23,2889300,{"date":655,"open":656,"high":650,"low":656,"close":650,"change":248,"percent_change":53,"volume":657,"transactions":9,"vwap":650},"2026-06-29",50.25,2141600,{"date":659,"open":652,"high":656,"low":660,"close":661,"change":192,"percent_change":193,"volume":662,"transactions":9,"vwap":661},"2026-06-26",50.21,50.24,1370200,{"date":664,"open":665,"high":656,"low":665,"close":666,"change":193,"percent_change":267,"volume":667,"transactions":9,"vwap":666},"2026-06-25",50.17,50.2,1408000,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":331,"percent_change":332,"volume":674,"transactions":9,"vwap":673},"2026-06-24",50.099998,50.13,50.080002,50.12,1496200,{"date":676,"open":677,"high":673,"low":678,"close":677,"change":331,"percent_change":332,"volume":679,"transactions":9,"vwap":677},"2026-06-23",50.11,50.09,2336800,{"date":681,"open":682,"high":682,"low":672,"close":670,"change":307,"percent_change":308,"volume":683,"transactions":9,"vwap":670},"2026-06-22",50.18,3132000,{"date":685,"open":686,"high":660,"low":686,"close":687,"change":389,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-06-18",50.14,50.19,0.18,2557100,{"date":691,"open":692,"high":692,"low":678,"close":670,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":670},"2026-06-17",50.35,-0.23,-0.46,3624900,{"date":697,"open":692,"high":698,"low":699,"close":700,"change":67,"percent_change":258,"volume":701,"transactions":9,"vwap":700},"2026-06-16",50.36,50.32,50.33,1759500,{"date":703,"open":692,"high":704,"low":705,"close":706,"change":22,"percent_change":23,"volume":707,"transactions":9,"vwap":706},"2026-06-15",50.39,50.34,50.38,1983100,{"date":709,"open":705,"high":698,"low":699,"close":692,"change":294,"percent_change":365,"volume":710,"transactions":9,"vwap":692},"2026-06-12",1431700,{"date":712,"open":705,"high":704,"low":713,"close":714,"change":23,"percent_change":168,"volume":715,"transactions":9,"vwap":714},"2026-06-11",50.31,50.37,2243100,{"date":717,"open":714,"high":706,"low":713,"close":713,"change":293,"percent_change":294,"volume":718,"transactions":9,"vwap":713},"2026-06-10",1914300,{"date":720,"open":692,"high":692,"low":651,"close":699,"change":331,"percent_change":332,"volume":721,"transactions":9,"vwap":699},"2026-06-09",2360400,{"date":723,"open":705,"high":698,"low":724,"close":713,"change":520,"percent_change":520,"volume":725,"transactions":9,"vwap":713},"2026-06-08",50.28,2591700,{"date":727,"open":698,"high":698,"low":650,"close":713,"change":258,"percent_change":259,"volume":728,"transactions":9,"vwap":713},"2026-06-05",4603700,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":365,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-04",50.44,50.4,50.41,-0.08,1603200,{"date":737,"open":731,"high":738,"low":739,"close":738,"change":520,"percent_change":520,"volume":740,"transactions":9,"vwap":738},"2026-06-03",50.45,50.42,1694100,{"date":742,"open":743,"high":744,"low":745,"close":738,"change":331,"percent_change":332,"volume":746,"transactions":9,"vwap":738},"2026-06-02",50.46,50.47,50.43,1702700,{"date":748,"open":745,"high":738,"low":733,"close":731,"change":331,"percent_change":332,"volume":749,"transactions":9,"vwap":731},"2026-06-01",2360700,{"date":751,"open":733,"high":731,"low":704,"close":745,"change":22,"percent_change":23,"volume":752,"transactions":9,"vwap":745},"2026-05-29",2855400,{"date":754,"open":706,"high":733,"low":698,"close":732,"change":23,"percent_change":168,"volume":755,"transactions":9,"vwap":732},"2026-05-28",2644100,{"date":757,"open":713,"high":705,"low":650,"close":705,"change":192,"percent_change":193,"volume":758,"transactions":9,"vwap":705},"2026-05-27",1622700,{"date":760,"open":724,"high":699,"low":761,"close":651,"change":193,"percent_change":267,"volume":762,"transactions":9,"vwap":651},"2026-05-26",50.26,3279500,{"date":764,"open":724,"high":651,"low":682,"close":765,"change":67,"percent_change":258,"volume":766,"transactions":9,"vwap":765},"2026-05-22",50.22,1885300,{"date":768,"open":651,"high":651,"low":656,"close":769,"change":294,"percent_change":365,"volume":770,"transactions":9,"vwap":769},"2026-05-21",50.27,3907900,{"date":772,"open":650,"high":700,"low":724,"close":650,"change":293,"percent_change":294,"volume":773,"transactions":9,"vwap":650},"2026-05-20",1878700,{"date":775,"open":713,"high":699,"low":656,"close":651,"change":218,"percent_change":346,"volume":776,"transactions":9,"vwap":651},"2026-05-19",9848500,{"date":778,"open":732,"high":732,"low":692,"close":714,"change":293,"percent_change":294,"volume":779,"transactions":9,"vwap":714},"2026-05-18",2504700,{"date":781,"open":704,"high":704,"low":692,"close":706,"change":173,"percent_change":275,"volume":782,"transactions":9,"vwap":706},"2026-05-15",2896400,{"date":784,"open":744,"high":744,"low":732,"close":733,"change":67,"percent_change":258,"volume":785,"transactions":9,"vwap":733},"2026-05-14",1576100,{"date":787,"open":25,"high":25,"low":731,"close":743,"change":520,"percent_change":520,"volume":788,"transactions":9,"vwap":743},"2026-05-13",1818600,{"date":790,"open":25,"high":25,"low":745,"close":743,"change":332,"percent_change":192,"volume":791,"transactions":9,"vwap":743},"2026-05-12",1731500,{"date":793,"open":733,"high":738,"low":732,"close":731,"change":192,"percent_change":193,"volume":794,"transactions":9,"vwap":731},"2026-05-11",2523200,{"date":796,"open":714,"high":732,"low":698,"close":732,"change":549,"percent_change":550,"volume":797,"transactions":9,"vwap":732},"2026-05-08",1532000,{"date":799,"open":700,"high":705,"low":724,"close":650,"change":365,"percent_change":734,"volume":800,"transactions":9,"vwap":650},"2026-05-07",3106700,{"date":802,"open":698,"high":714,"low":713,"close":700,"change":173,"percent_change":275,"volume":803,"transactions":9,"vwap":700},"2026-05-06",3227700,{"date":805,"open":739,"high":745,"low":698,"close":698,"change":218,"percent_change":346,"volume":806,"transactions":9,"vwap":698},"2026-05-05",1942100,{"date":808,"open":731,"high":731,"low":704,"close":745,"change":520,"percent_change":520,"volume":809,"transactions":9,"vwap":745},"2026-05-04",2002300,{"date":811,"open":731,"high":743,"low":739,"close":745,"change":237,"percent_change":457,"volume":812,"transactions":9,"vwap":745},"2026-05-01",2456300,{"date":814,"open":705,"high":704,"low":699,"close":698,"change":192,"percent_change":193,"volume":815,"transactions":9,"vwap":698},"2026-04-30",3734400,{"date":817,"open":714,"high":714,"low":713,"close":699,"change":67,"percent_change":258,"volume":818,"transactions":9,"vwap":699},"2026-04-29",2386700,{"date":820,"open":704,"high":704,"low":713,"close":714,"change":293,"percent_change":294,"volume":821,"transactions":9,"vwap":714},"2026-04-28",3982300,{"date":823,"open":705,"high":704,"low":700,"close":706,"change":192,"percent_change":193,"volume":824,"transactions":9,"vwap":706},"2026-04-27",2134200,{"date":826,"open":661,"high":692,"low":652,"close":705,"change":53,"percent_change":827,"volume":828,"transactions":9,"vwap":705},"2026-04-24",0.2,1830200,{"date":830,"open":660,"high":661,"low":682,"close":661,"change":237,"percent_change":457,"volume":831,"transactions":9,"vwap":661},"2026-04-23",2834200,{"date":833,"open":687,"high":666,"low":665,"close":665,"change":22,"percent_change":23,"volume":834,"transactions":9,"vwap":665},"2026-04-22",2318000,{"date":836,"open":837,"high":665,"low":671,"close":686,"change":365,"percent_change":734,"volume":838,"transactions":9,"vwap":686},"2026-04-21",50.16,1381900,{"date":840,"open":665,"high":687,"low":837,"close":682,"change":332,"percent_change":192,"volume":841,"transactions":9,"vwap":682},"2026-04-20",1779800,{"date":843,"open":665,"high":682,"low":671,"close":837,"change":331,"percent_change":332,"volume":844,"transactions":9,"vwap":837},"2026-04-17",1869100,{"date":846,"open":665,"high":665,"low":671,"close":847,"change":331,"percent_change":332,"volume":848,"transactions":9,"vwap":847},"2026-04-16",50.15,1547800,{"date":850,"open":837,"high":837,"low":686,"close":686,"change":294,"percent_change":365,"volume":851,"transactions":9,"vwap":686},"2026-04-15",2617400,{"date":853,"open":671,"high":837,"low":677,"close":837,"change":22,"percent_change":23,"volume":854,"transactions":9,"vwap":837},"2026-04-14",1653900,{"date":856,"open":670,"high":671,"low":672,"close":671,"change":193,"percent_change":267,"volume":857,"transactions":9,"vwap":671},"2026-04-13",1520300,{"date":859,"open":860,"high":861,"low":862,"close":860,"change":332,"percent_change":192,"volume":863,"transactions":9,"vwap":860},"2026-04-10",50.049999,50.07,50.029999,1368500,{"date":865,"open":862,"high":866,"low":867,"close":862,"change":22,"percent_change":23,"volume":868,"transactions":9,"vwap":862},"2026-04-09",50.060001,50,1865600,{"date":870,"open":871,"high":872,"low":873,"close":867,"change":67,"percent_change":258,"volume":874,"transactions":9,"vwap":867},"2026-04-08",49.99,50.0099983,49.96,2520700,{"date":876,"open":867,"high":861,"low":873,"close":860,"change":23,"percent_change":168,"volume":877,"transactions":9,"vwap":860},"2026-04-07",2150000,{"date":879,"open":880,"high":867,"low":881,"close":871,"change":520,"percent_change":520,"volume":882,"transactions":9,"vwap":871},"2026-04-06",49.97,49.94,2894900,{"date":884,"open":885,"high":871,"low":881,"close":871,"change":168,"percent_change":886,"volume":887,"transactions":9,"vwap":871},"2026-04-02",49.98,0.24,2781100,{"date":889,"open":890,"high":891,"low":892,"close":892,"change":734,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-04-01",49.89,49.91,49.87,-0.16,3137500,{"date":896,"open":897,"high":897,"low":881,"close":898,"change":331,"percent_change":332,"volume":899,"transactions":9,"vwap":898},"2026-03-31",50.02,49.95,3892700,{"date":901,"open":902,"high":880,"low":891,"close":881,"change":457,"percent_change":903,"volume":904,"transactions":9,"vwap":881},"2026-03-30",49.92,0.28,3633500,{"date":906,"open":361,"high":423,"low":361,"close":415,"change":237,"percent_change":457,"volume":907,"transactions":9,"vwap":415},"2026-03-27",4460400,{"date":909,"open":424,"high":430,"low":363,"close":364,"change":67,"percent_change":258,"volume":910,"transactions":9,"vwap":364},"2026-03-26",2624200,{"date":912,"open":362,"high":443,"low":364,"close":443,"change":331,"percent_change":332,"volume":913,"transactions":9,"vwap":443},"2026-03-25",2408800,{"date":915,"open":424,"high":415,"low":364,"close":362,"change":67,"percent_change":258,"volume":916,"transactions":9,"vwap":362},"2026-03-24",4138700,{"date":918,"open":423,"high":892,"low":415,"close":422,"change":258,"percent_change":259,"volume":919,"transactions":9,"vwap":422},"2026-03-23",2938700,{"date":921,"open":898,"high":873,"low":922,"close":902,"change":218,"percent_change":346,"volume":923,"transactions":9,"vwap":902},"2026-03-20",49.9,2931600,{"date":925,"open":867,"high":860,"low":873,"close":871,"change":218,"percent_change":346,"volume":926,"transactions":9,"vwap":871},"2026-03-19",2962100,{"date":928,"open":678,"high":671,"low":860,"close":866,"change":294,"percent_change":365,"volume":929,"transactions":9,"vwap":866},"2026-03-18",2347000,{"date":931,"open":897,"high":672,"low":872,"close":672,"change":53,"percent_change":827,"volume":932,"transactions":9,"vwap":672},"2026-03-17",2034200,{"date":934,"open":885,"high":885,"low":935,"close":885,"change":248,"percent_change":53,"volume":936,"transactions":9,"vwap":885},"2026-03-16",49.93,1830300,{"date":938,"open":881,"high":898,"low":922,"close":935,"change":331,"percent_change":332,"volume":939,"transactions":9,"vwap":935},"2026-03-13",1924800,{"date":941,"open":880,"high":867,"low":890,"close":902,"change":294,"percent_change":365,"volume":942,"transactions":9,"vwap":902},"2026-03-12",2973000,{"date":944,"open":935,"high":873,"low":891,"close":881,"change":332,"percent_change":192,"volume":945,"transactions":9,"vwap":881},"2026-03-11",2726800,{"date":947,"open":880,"high":880,"low":891,"close":902,"change":67,"percent_change":258,"volume":948,"transactions":9,"vwap":902},"2026-03-10",1689900,{"date":950,"open":866,"high":866,"low":880,"close":880,"change":294,"percent_change":365,"volume":951,"transactions":9,"vwap":880},"2026-03-09",2545600,{"date":953,"open":898,"high":866,"low":898,"close":871,"change":168,"percent_change":886,"volume":954,"transactions":9,"vwap":871},"2026-03-06",3533500,{"date":956,"open":415,"high":957,"low":424,"close":892,"change":248,"percent_change":53,"volume":958,"transactions":9,"vwap":892},"2026-03-05",49.88,1858600,{"date":960,"open":961,"high":892,"low":422,"close":422,"change":275,"percent_change":450,"volume":962,"transactions":9,"vwap":422},"2026-03-04",49.86,2179000,{"date":964,"open":961,"high":891,"low":436,"close":957,"change":520,"percent_change":520,"volume":965,"transactions":9,"vwap":957},"2026-03-03",2167300,{"date":967,"open":935,"high":935,"low":422,"close":957,"change":294,"percent_change":365,"volume":968,"transactions":9,"vwap":957},"2026-03-02",2830000,{"date":970,"open":898,"high":898,"low":922,"close":922,"change":248,"percent_change":53,"volume":971,"transactions":9,"vwap":922},"2026-02-27",2117800,{"date":973,"open":424,"high":456,"low":424,"close":456,"change":23,"percent_change":168,"volume":974,"transactions":9,"vwap":456},"2026-02-26",1578300,{"date":976,"open":361,"high":424,"low":372,"close":424,"change":22,"percent_change":23,"volume":977,"transactions":9,"vwap":424},"2026-02-25",1199600,{"date":979,"open":361,"high":362,"low":364,"close":361,"change":293,"percent_change":294,"volume":980,"transactions":9,"vwap":361},"2026-02-24",1049300,{"date":982,"open":361,"high":424,"low":372,"close":362,"change":22,"percent_change":23,"volume":983,"transactions":9,"vwap":362},"2026-02-23",2780700,{"date":985,"open":372,"high":361,"low":378,"close":371,"change":520,"percent_change":520,"volume":986,"transactions":9,"vwap":371},"2026-02-20",1528900,{"date":988,"open":378,"high":372,"low":378,"close":371,"change":22,"percent_change":23,"volume":989,"transactions":9,"vwap":371},"2026-02-19",1659400,{"date":991,"open":378,"high":363,"low":354,"close":378,"change":332,"percent_change":192,"volume":992,"transactions":9,"vwap":378},"2026-02-18",1187300,{"date":994,"open":371,"high":371,"low":354,"close":354,"change":734,"percent_change":893,"volume":995,"transactions":9,"vwap":354},"2026-02-17",3366600,{"date":997,"open":372,"high":362,"low":364,"close":362,"change":22,"percent_change":23,"volume":998,"transactions":9,"vwap":362},"2026-02-13",1198300,{"date":1000,"open":378,"high":372,"low":401,"close":371,"change":248,"percent_change":53,"volume":1001,"transactions":9,"vwap":371},"2026-02-12",1242200,{"date":1003,"open":401,"high":364,"low":354,"close":354,"change":67,"percent_change":258,"volume":1004,"transactions":9,"vwap":354},"2026-02-11",1519400,{"date":1006,"open":372,"high":362,"low":364,"close":371,"change":331,"percent_change":332,"volume":1007,"transactions":9,"vwap":371},"2026-02-10",1411100,{"date":1009,"open":401,"high":364,"low":401,"close":364,"change":22,"percent_change":23,"volume":1010,"transactions":9,"vwap":364},"2026-02-09",1517500,{"date":1012,"open":379,"high":401,"low":491,"close":401,"change":332,"percent_change":192,"volume":1013,"transactions":9,"vwap":401},"2026-02-06",1614100,{"date":1015,"open":491,"high":354,"low":409,"close":379,"change":248,"percent_change":53,"volume":1016,"transactions":9,"vwap":379},"2026-02-05",1657100,{"date":1018,"open":513,"high":491,"low":581,"close":513,"change":365,"percent_change":734,"volume":1019,"transactions":9,"vwap":513},"2026-02-04",2166100,{"date":1021,"open":355,"high":353,"low":513,"close":353,"change":22,"percent_change":23,"volume":1022,"transactions":9,"vwap":353},"2026-02-03",1677600,{"date":1024,"open":354,"high":354,"low":581,"close":355,"change":307,"percent_change":308,"volume":1025,"transactions":9,"vwap":355},"2026-02-02",3284800,{"date":1027,"open":379,"high":364,"low":379,"close":364,"change":23,"percent_change":168,"volume":1028,"transactions":9,"vwap":364},"2026-01-30",3054500,{"date":1030,"open":491,"high":378,"low":491,"close":353,"change":23,"percent_change":168,"volume":1031,"transactions":9,"vwap":353},"2026-01-29",6971400,{"date":1033,"open":556,"high":581,"low":558,"close":344,"change":22,"percent_change":23,"volume":1034,"transactions":9,"vwap":344},"2026-01-28",21261500,{"date":1036,"open":338,"high":536,"low":338,"close":565,"change":248,"percent_change":53,"volume":1037,"transactions":9,"vwap":565},"2026-01-27",2430100,{"date":1039,"open":323,"high":338,"low":322,"close":323,"change":520,"percent_change":520,"volume":1040,"transactions":9,"vwap":323},"2026-01-26",9584700,{"date":1042,"open":329,"high":323,"low":329,"close":323,"change":237,"percent_change":457,"volume":1043,"transactions":9,"vwap":323},"2026-01-23",2072200,{"date":1045,"open":1046,"high":345,"low":1047,"close":1047,"change":365,"percent_change":734,"volume":1048,"transactions":9,"vwap":1047},"2026-01-22",49.49,49.46,5227800,{"date":1050,"open":1047,"high":1051,"low":1047,"close":345,"change":192,"percent_change":193,"volume":1052,"transactions":9,"vwap":345},"2026-01-21",49.51,1367700,{"date":1054,"open":1047,"high":330,"low":1055,"close":1047,"change":520,"percent_change":520,"volume":1056,"transactions":9,"vwap":1047},"2026-01-20",49.45,2658700,{"date":1058,"open":345,"high":1051,"low":1055,"close":1047,"change":294,"percent_change":365,"volume":1059,"transactions":9,"vwap":1047},"2026-01-16",1477300,{"date":1061,"open":322,"high":323,"low":330,"close":330,"change":67,"percent_change":258,"volume":1062,"transactions":9,"vwap":330},"2026-01-15",2376600,{"date":1064,"open":547,"high":565,"low":323,"close":323,"change":520,"percent_change":520,"volume":1065,"transactions":9,"vwap":323},"2026-01-14",2136400,{"date":1067,"open":323,"high":338,"low":1051,"close":323,"change":332,"percent_change":192,"volume":1068,"transactions":9,"vwap":323},"2026-01-13",1570000,{"date":1070,"open":1051,"high":323,"low":1051,"close":1051,"change":331,"percent_change":332,"volume":1071,"transactions":9,"vwap":1051},"2026-01-12",1909000,{"date":1073,"open":1051,"high":323,"low":1046,"close":345,"change":293,"percent_change":294,"volume":1074,"transactions":9,"vwap":345},"2026-01-09",2278200,{"date":1076,"open":322,"high":322,"low":345,"close":1051,"change":293,"percent_change":294,"volume":1077,"transactions":9,"vwap":1051},"2026-01-08",1860000,{"date":1079,"open":323,"high":323,"low":345,"close":322,"change":520,"percent_change":520,"volume":1080,"transactions":9,"vwap":322},"2026-01-07",1742000,{"date":1082,"open":1051,"high":322,"low":330,"close":322,"change":332,"percent_change":192,"volume":1083,"transactions":9,"vwap":322},"2026-01-06",2647700,{"date":1085,"open":329,"high":1051,"low":1047,"close":345,"change":248,"percent_change":53,"volume":1086,"transactions":9,"vwap":345},"2026-01-05",1994000,{"date":1088,"open":1055,"high":329,"low":1089,"close":1055,"change":293,"percent_change":294,"volume":1090,"transactions":9,"vwap":1055},"2026-01-02",49.44,2683000,{"date":1092,"open":1055,"high":330,"low":1089,"close":1047,"change":293,"percent_change":294,"volume":1093,"transactions":9,"vwap":1047},"2025-12-31",2254300,{"date":1095,"open":329,"high":1046,"low":1047,"close":329,"change":331,"percent_change":332,"volume":1096,"transactions":9,"vwap":329},"2025-12-30",1710200,{"date":1098,"open":1047,"high":329,"low":1055,"close":1047,"change":332,"percent_change":192,"volume":1099,"transactions":9,"vwap":1047},"2025-12-29",1530100,{"date":1101,"open":1055,"high":329,"low":1102,"close":1089,"change":332,"percent_change":192,"volume":1103,"transactions":9,"vwap":1089},"2025-12-26",49.43,1590700,{"date":1105,"open":316,"high":315,"low":316,"close":315,"change":22,"percent_change":23,"volume":1106,"transactions":9,"vwap":315},"2025-12-24",743400,{"date":1108,"open":291,"high":1109,"low":291,"close":1109,"change":293,"percent_change":294,"volume":1110,"transactions":9,"vwap":1109},"2025-12-23",49.39,1773600,{"date":1112,"open":315,"high":315,"low":1113,"close":316,"change":294,"percent_change":365,"volume":1114,"transactions":9,"vwap":316},"2025-12-22",49.38,3279100,{"date":1116,"open":1089,"high":1089,"low":316,"close":315,"change":293,"percent_change":294,"volume":1117,"transactions":9,"vwap":315},"2025-12-19",3413700,{"date":1119,"open":316,"high":1102,"low":306,"close":1102,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1102},"2025-12-18",-0.69,-1.38,2773600,{"date":1124,"open":672,"high":673,"low":672,"close":673,"change":22,"percent_change":23,"volume":1125,"transactions":9,"vwap":673},"2025-12-17",1617500,{"date":1127,"open":670,"high":671,"low":672,"close":678,"change":294,"percent_change":365,"volume":1128,"transactions":9,"vwap":678},"2025-12-16",1849000,{"date":1130,"open":686,"high":837,"low":677,"close":677,"change":293,"percent_change":294,"volume":1131,"transactions":9,"vwap":677},"2025-12-15",2171700,{"date":1133,"open":671,"high":686,"low":677,"close":673,"change":293,"percent_change":294,"volume":1134,"transactions":9,"vwap":673},"2025-12-12",2375200,{"date":1136,"open":837,"high":837,"low":677,"close":671,"change":331,"percent_change":332,"volume":1137,"transactions":9,"vwap":671},"2025-12-11",1832800,{"date":1139,"open":872,"high":671,"low":872,"close":673,"change":23,"percent_change":168,"volume":1140,"transactions":9,"vwap":673},"2025-12-10",1940300,{"date":1142,"open":678,"high":677,"low":860,"close":866,"change":67,"percent_change":258,"volume":1143,"transactions":9,"vwap":866},"2025-12-09",1263200,{"date":1145,"open":847,"high":847,"low":678,"close":677,"change":365,"percent_change":734,"volume":1146,"transactions":9,"vwap":677},"2025-12-08",2279000,{"date":1148,"open":687,"high":687,"low":686,"close":847,"change":293,"percent_change":294,"volume":1149,"transactions":9,"vwap":847},"2025-12-05",1449400,{"date":1151,"open":837,"high":837,"low":686,"close":837,"change":294,"percent_change":365,"volume":1152,"transactions":9,"vwap":837},"2025-12-04",1274600,{"date":1154,"open":837,"high":682,"low":847,"close":682,"change":192,"percent_change":193,"volume":1155,"transactions":9,"vwap":682},"2025-12-03",1694500,{"date":1157,"open":686,"high":847,"low":673,"close":686,"change":331,"percent_change":332,"volume":1158,"transactions":9,"vwap":686},"2025-12-02",1668200,{"date":1160,"open":847,"high":847,"low":677,"close":671,"change":294,"percent_change":365,"volume":1161,"transactions":9,"vwap":671},"2025-12-01",2399900,{"date":1163,"open":660,"high":652,"low":847,"close":847,"change":173,"percent_change":275,"volume":1164,"transactions":9,"vwap":847},"2025-11-28",2544600,{"date":1166,"open":847,"high":682,"low":673,"close":682,"change":22,"percent_change":23,"volume":1167,"transactions":9,"vwap":682},"2025-11-26",1193000,{"date":1169,"open":678,"high":847,"low":672,"close":847,"change":192,"percent_change":193,"volume":1170,"transactions":9,"vwap":847},"2025-11-25",1849600,{"date":1172,"open":677,"high":671,"low":670,"close":677,"change":293,"percent_change":294,"volume":1173,"transactions":9,"vwap":677},"2025-11-24",1322800,{"date":1175,"open":673,"high":671,"low":678,"close":673,"change":248,"percent_change":53,"volume":1176,"transactions":9,"vwap":673},"2025-11-21",1335900,{"date":1178,"open":866,"high":678,"low":860,"close":861,"change":22,"percent_change":23,"volume":1179,"transactions":9,"vwap":861},"2025-11-20",1496400,{"date":1181,"open":672,"high":672,"low":862,"close":1182,"change":294,"percent_change":365,"volume":1183,"transactions":9,"vwap":1182},"2025-11-19",50.040001,1873800,{"date":1185,"open":861,"high":672,"low":1182,"close":866,"change":332,"percent_change":192,"volume":1186,"transactions":9,"vwap":866},"2025-11-18",1718900,{"date":1188,"open":860,"high":866,"low":1182,"close":1182,"change":520,"percent_change":520,"volume":1189,"transactions":9,"vwap":1182},"2025-11-17",1633000,{"date":1191,"open":672,"high":670,"low":862,"close":1182,"change":293,"percent_change":294,"volume":1192,"transactions":9,"vwap":1182},"2025-11-14",1440700,{"date":1194,"open":860,"high":861,"low":1182,"close":860,"change":293,"percent_change":294,"volume":1195,"transactions":9,"vwap":860},"2025-11-13",1967900,{"date":1197,"open":670,"high":677,"low":866,"close":866,"change":218,"percent_change":346,"volume":1198,"transactions":9,"vwap":866},"2025-11-12",1680800,{"date":1200,"open":670,"high":686,"low":861,"close":671,"change":193,"percent_change":267,"volume":1201,"transactions":9,"vwap":671},"2025-11-11",1307300,{"date":1203,"open":866,"high":866,"low":1182,"close":860,"change":293,"percent_change":294,"volume":1204,"transactions":9,"vwap":860},"2025-11-10",1804600,{"date":1206,"open":897,"high":866,"low":872,"close":866,"change":22,"percent_change":23,"volume":1207,"transactions":9,"vwap":866},"2025-11-07",1902400,{"date":1209,"open":1182,"high":860,"low":862,"close":862,"change":192,"percent_change":193,"volume":1210,"transactions":9,"vwap":862},"2025-11-06",3132700,{"date":1212,"open":860,"high":860,"low":885,"close":871,"change":275,"percent_change":450,"volume":1213,"transactions":9,"vwap":871},"2025-11-05",1544900,{"date":1215,"open":860,"high":672,"low":1182,"close":860,"change":331,"percent_change":332,"volume":1216,"transactions":9,"vwap":860},"2025-11-04",1553100,{"date":1218,"open":897,"high":860,"low":897,"close":1182,"change":520,"percent_change":520,"volume":1219,"transactions":9,"vwap":1182},"2025-11-03",1602700,{"date":1221,"open":872,"high":860,"low":867,"close":1182,"change":23,"percent_change":168,"volume":1222,"transactions":9,"vwap":1182},"2025-10-31",1775900,{"date":1224,"open":880,"high":867,"low":898,"close":885,"change":520,"percent_change":520,"volume":1225,"transactions":9,"vwap":885},"2025-10-30",1948500,{"date":1227,"open":670,"high":677,"low":880,"close":885,"change":346,"percent_change":347,"volume":1228,"transactions":9,"vwap":885},"2025-10-29",1610200,{"date":1230,"open":673,"high":671,"low":670,"close":673,"change":294,"percent_change":365,"volume":1231,"transactions":9,"vwap":673},"2025-10-28",2034400,{"date":1233,"open":686,"high":837,"low":673,"close":686,"change":365,"percent_change":734,"volume":1234,"transactions":9,"vwap":686},"2025-10-27",1193800,{"date":1236,"open":665,"high":682,"low":686,"close":682,"change":520,"percent_change":520,"volume":1237,"transactions":9,"vwap":682},"2025-10-24",1383300,{"date":1239,"open":660,"high":765,"low":665,"close":682,"change":365,"percent_change":734,"volume":1240,"transactions":9,"vwap":682},"2025-10-23",1641100,{"date":1242,"open":687,"high":765,"low":682,"close":765,"change":22,"percent_change":23,"volume":1243,"transactions":9,"vwap":765},"2025-10-22",1704200,{"date":1245,"open":682,"high":666,"low":665,"close":687,"change":192,"percent_change":193,"volume":1246,"transactions":9,"vwap":687},"2025-10-21",1618400,{"date":1248,"open":847,"high":847,"low":671,"close":847,"change":332,"percent_change":192,"volume":1249,"transactions":9,"vwap":847},"2025-10-20",1819700,{"date":1251,"open":665,"high":682,"low":671,"close":671,"change":365,"percent_change":734,"volume":1252,"transactions":9,"vwap":671},"2025-10-17",1089600,{"date":1254,"open":670,"high":682,"low":670,"close":665,"change":23,"percent_change":168,"volume":1255,"transactions":9,"vwap":665},"2025-10-16",1441700,{"date":1257,"open":671,"high":847,"low":678,"close":677,"change":293,"percent_change":294,"volume":1258,"transactions":9,"vwap":677},"2025-10-15",1209200,{"date":1260,"open":673,"high":686,"low":670,"close":673,"change":293,"percent_change":294,"volume":1261,"transactions":9,"vwap":673},"2025-10-14",1386700,{"date":1263,"open":673,"high":847,"low":678,"close":671,"change":192,"percent_change":193,"volume":1264,"transactions":9,"vwap":671},"2025-10-13",1046000,{"date":1266,"open":861,"high":677,"low":860,"close":678,"change":23,"percent_change":168,"volume":1267,"transactions":9,"vwap":678},"2025-10-10",1828700,{"date":1269,"open":860,"high":866,"low":862,"close":862,"change":294,"percent_change":365,"volume":1270,"transactions":9,"vwap":862},"2025-10-09",1181100,{"date":1272,"open":861,"high":672,"low":1182,"close":860,"change":331,"percent_change":332,"volume":1273,"transactions":9,"vwap":860},"2025-10-08",1182300,{"date":1275,"open":897,"high":860,"low":872,"close":1182,"change":22,"percent_change":23,"volume":1276,"transactions":9,"vwap":1182},"2025-10-07",3910900,{"date":1278,"open":871,"high":897,"low":871,"close":872,"change":332,"percent_change":192,"volume":1279,"transactions":9,"vwap":872},"2025-10-06",1450300,{"date":1281,"open":1182,"high":866,"low":871,"close":871,"change":365,"percent_change":734,"volume":1282,"transactions":9,"vwap":871},"2025-10-03",2919600,{"date":1284,"open":1182,"high":1182,"low":897,"close":862,"change":293,"percent_change":294,"volume":1285,"transactions":9,"vwap":862},"2025-10-02",2009500,{"date":1287,"open":866,"high":672,"low":872,"close":1182,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1182},"2025-10-01",-0.59,-1.17,2153300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1293,"change":331,"percent_change":332,"volume":1296,"transactions":9,"vwap":1293},"2025-09-30",50.63,50.66,50.62,2238800,{"date":1298,"open":1299,"high":1299,"low":1295,"close":1295,"change":293,"percent_change":294,"volume":1300,"transactions":9,"vwap":1295},"2025-09-29",50.64,1439100,{"date":1302,"open":1293,"high":1299,"low":1303,"close":1293,"change":22,"percent_change":23,"volume":1304,"transactions":9,"vwap":1293},"2025-09-26",50.6,1786100,{"date":1306,"open":1293,"high":1293,"low":1307,"close":1303,"change":218,"percent_change":346,"volume":1308,"transactions":9,"vwap":1303},"2025-09-25",50.59,1327300,{"date":1310,"open":1311,"high":1311,"low":1294,"close":1312,"change":294,"percent_change":365,"volume":1313,"transactions":9,"vwap":1312},"2025-09-24",50.7,50.67,1113500,{"date":1315,"open":1294,"high":1316,"low":1317,"close":1316,"change":248,"percent_change":53,"volume":1318,"transactions":9,"vwap":1316},"2025-09-23",50.69,50.65,1210100,{"date":1320,"open":1321,"high":1316,"low":1299,"close":1299,"change":67,"percent_change":258,"volume":1322,"transactions":9,"vwap":1299},"2025-09-22",50.68,1268300,{"date":1324,"open":1311,"high":1325,"low":1312,"close":1316,"change":520,"percent_change":520,"volume":1326,"transactions":9,"vwap":1316},"2025-09-19",50.71,1501400,{"date":1328,"open":1311,"high":1329,"low":1321,"close":1316,"change":365,"percent_change":734,"volume":1330,"transactions":9,"vwap":1316},"2025-09-18",50.73,1627600,{"date":1332,"open":1333,"high":179,"low":1311,"close":1329,"change":294,"percent_change":365,"volume":1334,"transactions":9,"vwap":1329},"2025-09-17",50.74,1678600,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":248,"percent_change":53,"volume":1339,"transactions":9,"vwap":1338},"2025-09-16",50.72,50.75,1415700,{"date":1341,"open":1325,"high":1329,"low":1311,"close":1311,"change":331,"percent_change":332,"volume":1342,"transactions":9,"vwap":1311},"2025-09-15",1174900,{"date":1344,"open":1325,"high":1337,"low":1321,"close":1316,"change":293,"percent_change":294,"volume":1345,"transactions":9,"vwap":1316},"2025-09-12",1134900,{"date":1347,"open":1329,"high":1338,"low":1316,"close":1311,"change":520,"percent_change":520,"volume":1348,"transactions":9,"vwap":1311},"2025-09-11",1121700,{"date":1350,"open":1337,"high":1333,"low":1311,"close":1311,"change":294,"percent_change":365,"volume":1351,"transactions":9,"vwap":1311},"2025-09-10",1563200,{"date":1353,"open":1354,"high":1354,"low":1325,"close":1337,"change":294,"percent_change":365,"volume":1355,"transactions":9,"vwap":1337},"2025-09-09",50.78,2286700,{"date":1357,"open":1338,"high":1358,"low":1337,"close":1333,"change":332,"percent_change":192,"volume":1359,"transactions":9,"vwap":1333},"2025-09-08",50.76,1868900,{"date":1361,"open":1325,"high":1329,"low":1311,"close":1337,"change":193,"percent_change":267,"volume":1362,"transactions":9,"vwap":1337},"2025-09-05",1316400,{"date":1364,"open":1299,"high":1294,"low":1293,"close":1299,"change":331,"percent_change":332,"volume":1365,"transactions":9,"vwap":1299},"2025-09-04",2104400,{"date":1367,"open":1368,"high":1294,"low":1303,"close":1293,"change":520,"percent_change":520,"volume":1369,"transactions":9,"vwap":1293},"2025-09-03",50.61,1311400,{"date":1371,"open":1293,"high":1317,"low":1368,"close":1293,"change":67,"percent_change":258,"volume":1372,"transactions":9,"vwap":1293},"2025-09-02",2030000,{"date":1374,"open":1316,"high":1311,"low":1294,"close":1321,"change":22,"percent_change":23,"volume":1375,"transactions":9,"vwap":1321},"2025-08-29",1134800,{"date":1377,"open":1317,"high":1294,"low":1293,"close":1317,"change":293,"percent_change":294,"volume":1378,"transactions":9,"vwap":1317},"2025-08-28",1710900,{"date":1380,"open":1303,"high":1312,"low":1307,"close":1294,"change":389,"percent_change":688,"volume":1381,"transactions":9,"vwap":1294},"2025-08-27",2182600,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":193,"percent_change":267,"volume":1387,"transactions":9,"vwap":1386},"2025-08-26",50.51,50.58,50.57,1608900,{"date":1389,"open":1390,"high":1391,"low":744,"close":1390,"change":294,"percent_change":365,"volume":1392,"transactions":9,"vwap":1390},"2025-08-25",50.49,50.5,1095800,{"date":1394,"open":700,"high":1395,"low":700,"close":1384,"change":827,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1384},"2025-08-22",50.52,0.4,1054800,{"date":1399,"open":699,"high":700,"low":724,"close":713,"change":293,"percent_change":294,"volume":1400,"transactions":9,"vwap":713},"2025-08-21",1012300,{"date":1402,"open":650,"high":692,"low":650,"close":699,"change":22,"percent_change":23,"volume":1403,"transactions":9,"vwap":699},"2025-08-20",1092900,{"date":1405,"open":769,"high":651,"low":769,"close":650,"change":192,"percent_change":193,"volume":1406,"transactions":9,"vwap":650},"2025-08-19",1027600,{"date":1408,"open":724,"high":650,"low":652,"close":656,"change":294,"percent_change":365,"volume":1409,"transactions":9,"vwap":656},"2025-08-18",1381200,{"date":1411,"open":700,"high":700,"low":761,"close":769,"change":365,"percent_change":734,"volume":1412,"transactions":9,"vwap":769},"2025-08-15",1705300,{"date":1414,"open":651,"high":699,"low":650,"close":713,"change":173,"percent_change":275,"volume":1415,"transactions":9,"vwap":713},"2025-08-14",937800,{"date":1417,"open":699,"high":714,"low":699,"close":705,"change":193,"percent_change":267,"volume":1418,"transactions":9,"vwap":705},"2025-08-13",1027800,{"date":1420,"open":765,"high":724,"low":765,"close":761,"change":294,"percent_change":365,"volume":1421,"transactions":9,"vwap":761},"2025-08-12",1284300,{"date":1423,"open":724,"high":651,"low":761,"close":724,"change":331,"percent_change":332,"volume":1424,"transactions":9,"vwap":724},"2025-08-11",1153800,{"date":1426,"open":761,"high":724,"low":765,"close":769,"change":332,"percent_change":192,"volume":1427,"transactions":9,"vwap":769},"2025-08-08",1274500,{"date":1429,"open":661,"high":761,"low":652,"close":656,"change":332,"percent_change":192,"volume":1430,"transactions":9,"vwap":656},"2025-08-07",1066500,{"date":1432,"open":765,"high":769,"low":765,"close":652,"change":520,"percent_change":520,"volume":1433,"transactions":9,"vwap":652},"2025-08-06",970800,{"date":1435,"open":761,"high":724,"low":652,"close":652,"change":173,"percent_change":275,"volume":1436,"transactions":9,"vwap":652},"2025-08-05",1154100,{"date":1438,"open":660,"high":724,"low":660,"close":761,"change":23,"percent_change":168,"volume":1439,"transactions":9,"vwap":761},"2025-08-04",1767500,{"date":1441,"open":686,"high":660,"low":866,"close":666,"change":827,"percent_change":1396,"volume":1442,"transactions":9,"vwap":666},"2025-08-01",2334000,{"date":1444,"open":866,"high":861,"low":871,"close":867,"change":275,"percent_change":450,"volume":1445,"transactions":9,"vwap":867},"2025-07-31",978600,{"date":1447,"open":678,"high":686,"low":1182,"close":866,"change":67,"percent_change":258,"volume":1448,"transactions":9,"vwap":866},"2025-07-30",1323800,{"date":1450,"open":1182,"high":673,"low":862,"close":677,"change":237,"percent_change":457,"volume":1451,"transactions":9,"vwap":677},"2025-07-29",1179700,{"date":1453,"open":872,"high":1182,"low":867,"close":1182,"change":331,"percent_change":332,"volume":1454,"transactions":9,"vwap":1182},"2025-07-28",1179800,{"date":1456,"open":862,"high":1182,"low":872,"close":862,"change":520,"percent_change":520,"volume":1457,"transactions":9,"vwap":862},"2025-07-25",2387700,{"date":1459,"open":885,"high":862,"low":885,"close":862,"change":331,"percent_change":332,"volume":1460,"transactions":9,"vwap":862},"2025-07-24",1263000,{"date":1462,"open":672,"high":672,"low":872,"close":897,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":897},"2025-07-23",-0.11,-0.22,999800,{"date":1467,"open":677,"high":686,"low":677,"close":671,"change":332,"percent_change":192,"volume":1468,"transactions":9,"vwap":671},"2025-07-22",1090500,{"date":1470,"open":670,"high":671,"low":678,"close":677,"change":192,"percent_change":193,"volume":1471,"transactions":9,"vwap":677},"2025-07-21",940200,{"date":1473,"open":673,"high":673,"low":866,"close":861,"change":192,"percent_change":193,"volume":1474,"transactions":9,"vwap":861},"2025-07-18",1009700,{"date":1476,"open":1182,"high":860,"low":872,"close":862,"change":332,"percent_change":192,"volume":1477,"transactions":9,"vwap":862},"2025-07-17",1121500,{"date":1479,"open":902,"high":897,"low":922,"close":872,"change":53,"percent_change":827,"volume":1480,"transactions":9,"vwap":872},"2025-07-16",1249300,{"date":1482,"open":871,"high":871,"low":890,"close":891,"change":173,"percent_change":275,"volume":1483,"transactions":9,"vwap":891},"2025-07-15",2108600,{"date":1485,"open":935,"high":898,"low":902,"close":881,"change":332,"percent_change":192,"volume":1486,"transactions":9,"vwap":881},"2025-07-14",1462800,{"date":1488,"open":922,"high":935,"low":890,"close":902,"change":192,"percent_change":193,"volume":1489,"transactions":9,"vwap":902},"2025-07-11",839900,{"date":1491,"open":957,"high":890,"low":456,"close":957,"change":520,"percent_change":520,"volume":1492,"transactions":9,"vwap":957},"2025-07-10",1170800,{"date":1494,"open":423,"high":890,"low":423,"close":957,"change":192,"percent_change":193,"volume":1495,"transactions":9,"vwap":957},"2025-07-09",940500,{"date":1497,"open":456,"high":961,"low":422,"close":436,"change":294,"percent_change":365,"volume":1498,"transactions":9,"vwap":436},"2025-07-08",2329300,{"date":1500,"open":415,"high":961,"low":415,"close":961,"change":193,"percent_change":267,"volume":1501,"transactions":9,"vwap":961},"2025-07-07",1587900,{"date":1503,"open":423,"high":423,"low":443,"close":443,"change":275,"percent_change":450,"volume":1504,"transactions":9,"vwap":443},"2025-07-03",2240400,{"date":1506,"open":436,"high":961,"low":422,"close":436,"change":332,"percent_change":192,"volume":1507,"transactions":9,"vwap":436},"2025-07-02",1619500,{"date":1509,"open":436,"high":961,"low":424,"close":422,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":422},"2025-07-01",-0.45,-0.9,2431700,{"date":1514,"open":724,"high":651,"low":656,"close":769,"change":192,"percent_change":193,"volume":1515,"transactions":9,"vwap":769},"2025-06-30",1522200,{"date":1517,"open":765,"high":769,"low":660,"close":652,"change":173,"percent_change":275,"volume":1518,"transactions":9,"vwap":652},"2025-06-27",1452300,{"date":1520,"open":765,"high":761,"low":666,"close":761,"change":193,"percent_change":267,"volume":1521,"transactions":9,"vwap":761},"2025-06-26",928000,{"date":1523,"open":837,"high":682,"low":671,"close":682,"change":332,"percent_change":192,"volume":1524,"transactions":9,"vwap":682},"2025-06-25",1125300,{"date":1526,"open":673,"high":837,"low":678,"close":837,"change":520,"percent_change":520,"volume":1527,"transactions":9,"vwap":837},"2025-06-24",1064600,{"date":1529,"open":847,"high":661,"low":847,"close":837,"change":192,"percent_change":193,"volume":1530,"transactions":9,"vwap":837},"2025-06-23",1255100,{"date":1532,"open":861,"high":671,"low":860,"close":673,"change":237,"percent_change":457,"volume":1533,"transactions":9,"vwap":673},"2025-06-20",1270500,{"date":1535,"open":866,"high":672,"low":897,"close":860,"change":22,"percent_change":23,"volume":1536,"transactions":9,"vwap":860},"2025-06-18",1049600,{"date":1538,"open":873,"high":862,"low":935,"close":897,"change":53,"percent_change":827,"volume":1539,"transactions":9,"vwap":897},"2025-06-17",1725000,{"date":1541,"open":935,"high":880,"low":891,"close":902,"change":173,"percent_change":275,"volume":1542,"transactions":9,"vwap":902},"2025-06-16",1129300,{"date":1544,"open":898,"high":880,"low":890,"close":898,"change":22,"percent_change":23,"volume":1545,"transactions":9,"vwap":898},"2025-06-13",1224600,{"date":1547,"open":881,"high":881,"low":922,"close":902,"change":22,"percent_change":23,"volume":1548,"transactions":9,"vwap":902},"2025-06-12",1111000,{"date":1550,"open":961,"high":890,"low":423,"close":890,"change":22,"percent_change":23,"volume":1551,"transactions":9,"vwap":890},"2025-06-11",1127300,{"date":1553,"open":890,"high":922,"low":456,"close":961,"change":293,"percent_change":294,"volume":1554,"transactions":9,"vwap":961},"2025-06-10",1751100,{"date":1556,"open":456,"high":922,"low":456,"close":892,"change":332,"percent_change":192,"volume":1557,"transactions":9,"vwap":892},"2025-06-09",1298000,{"date":1559,"open":957,"high":922,"low":436,"close":456,"change":307,"percent_change":308,"volume":1560,"transactions":9,"vwap":456},"2025-06-06",2307800,{"date":1562,"open":897,"high":897,"low":935,"close":881,"change":218,"percent_change":346,"volume":1563,"transactions":9,"vwap":881},"2025-06-05",1024700,{"date":1565,"open":867,"high":862,"low":880,"close":872,"change":248,"percent_change":53,"volume":1192,"transactions":9,"vwap":872},"2025-06-04",{"date":1567,"open":897,"high":897,"low":881,"close":873,"change":173,"percent_change":275,"volume":1568,"transactions":9,"vwap":873},"2025-06-03",1594000,{"date":1570,"open":897,"high":1182,"low":885,"close":871,"change":173,"percent_change":275,"volume":1571,"transactions":9,"vwap":871},"2025-06-02",1737800,{"date":1573,"open":871,"high":860,"low":873,"close":897,"change":23,"percent_change":168,"volume":1574,"transactions":9,"vwap":897},"2025-05-30",1259900,{"date":1576,"open":891,"high":873,"low":890,"close":873,"change":22,"percent_change":23,"volume":1577,"transactions":9,"vwap":873},"2025-05-29",1547600,{"date":1579,"open":935,"high":873,"low":891,"close":935,"change":365,"percent_change":734,"volume":1580,"transactions":9,"vwap":935},"2025-05-28",984000,{"date":1582,"open":873,"high":885,"low":898,"close":880,"change":332,"percent_change":192,"volume":1583,"transactions":9,"vwap":880},"2025-05-27",1106200,{"date":1585,"open":871,"high":871,"low":935,"close":898,"change":192,"percent_change":193,"volume":1586,"transactions":9,"vwap":898},"2025-05-23",1324600,{"date":1588,"open":957,"high":902,"low":892,"close":891,"change":192,"percent_change":193,"volume":1589,"transactions":9,"vwap":891},"2025-05-22",1332000,{"date":1591,"open":891,"high":902,"low":961,"close":892,"change":218,"percent_change":346,"volume":1592,"transactions":9,"vwap":892},"2025-05-21",2566700,{"date":1594,"open":922,"high":881,"low":892,"close":881,"change":332,"percent_change":192,"volume":1595,"transactions":9,"vwap":881},"2025-05-20",2298200,{"date":1597,"open":961,"high":902,"low":456,"close":902,"change":192,"percent_change":193,"volume":1598,"transactions":9,"vwap":902},"2025-05-19",1241300,{"date":1600,"open":922,"high":891,"low":961,"close":957,"change":22,"percent_change":23,"volume":1601,"transactions":9,"vwap":957},"2025-05-16",1199300,{"date":1603,"open":415,"high":961,"low":443,"close":456,"change":193,"percent_change":267,"volume":1604,"transactions":9,"vwap":456},"2025-05-15",1485000,{"date":1606,"open":362,"high":424,"low":371,"close":362,"change":520,"percent_change":520,"volume":1607,"transactions":9,"vwap":362},"2025-05-14",2141200,{"date":1609,"open":372,"high":362,"low":378,"close":362,"change":192,"percent_change":193,"volume":1610,"transactions":9,"vwap":362},"2025-05-13",2024000,{"date":1612,"open":430,"high":423,"low":364,"close":364,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":364},"2025-05-12",-0.29,-0.58,2202600,{"date":1617,"open":897,"high":672,"low":867,"close":897,"change":22,"percent_change":23,"volume":1618,"transactions":9,"vwap":897},"2025-05-09",1305300,{"date":1620,"open":862,"high":860,"low":873,"close":871,"change":275,"percent_change":450,"volume":1621,"transactions":9,"vwap":871},"2025-05-08",1229100,{"date":1623,"open":872,"high":672,"low":872,"close":860,"change":22,"percent_change":23,"volume":1624,"transactions":9,"vwap":860},"2025-05-07",2127000,{"date":1626,"open":880,"high":862,"low":898,"close":897,"change":237,"percent_change":457,"volume":1627,"transactions":9,"vwap":897},"2025-05-06",2228100,{"date":1629,"open":898,"high":873,"low":890,"close":898,"change":293,"percent_change":294,"volume":1630,"transactions":9,"vwap":898},"2025-05-05",1258400,{"date":1632,"open":672,"high":672,"low":881,"close":873,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":873},"2025-05-02",-0.17,-0.34,1168500,{"date":1637,"open":761,"high":650,"low":672,"close":671,"change":734,"percent_change":893,"volume":1638,"transactions":9,"vwap":671},"2025-05-01",1778600,{"date":1640,"open":847,"high":765,"low":847,"close":660,"change":237,"percent_change":457,"volume":1641,"transactions":9,"vwap":660},"2025-04-30",1808600,{"date":1643,"open":671,"high":837,"low":677,"close":686,"change":331,"percent_change":332,"volume":1644,"transactions":9,"vwap":686},"2025-04-29",6350700,{"date":183,"open":866,"high":686,"low":860,"close":671,"change":237,"percent_change":457,"volume":1646,"transactions":9,"vwap":671},1318000]