[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ISTB":3,"homepage-market-summary":30,"stock-historical-ISTB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ISTB","2026-10-02",{"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},"iShares Core 1-5 Year USD Bond ETF of iShares Trust","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4383,2.090448,"Monthly",{"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},47.1,47.2,47.215,47.09,47.16,-0.06,-0.13,627767.147336,49.049999,47.01,472292.181465536,4.4,3504,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},451483,164791145.366384,-2.3,"2025-04-22",[181,184,193,202,210,220,231,240,251,262,269,274,282,290,296,306,313,321,330,337,345,353,358,366,375,384,392,398,405,414,422,430,435,442,447,452,457,463,471,478,485,491,496,501,511,516,522,530,538,546,551,558,564,570,577,584,589,595,604,609,615,619,623,627,631,635,640,646,651,656,660,667,672,675,678,682,685,688,692,697,700,704,707,711,714,717,720,724,730,736,739,742,745,748,751,754,757,760,763,766,769,772,778,781,784,787,790,795,802,805,810,816,822,825,830,833,839,844,847,850,854,858,861,865,868,872,875,878,881,885,888,891,894,897,901,904,907,910,914,917,920,923,927,931,938,942,946,949,954,958,966,971,977,982,985,990,995,1000,1003,1006,1009,1016,1021,1025,1028,1031,1034,1037,1040,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1124,1127,1130,1134,1137,1140,1143,1146,1149,1153,1156,1159,1162,1165,1168,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1264,1267,1270,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1352,1355,1359,1362,1365,1368,1371,1374,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1612,1615,1618,1621,1624,1626,1629],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},2110,47.1212,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",47.03,47.18,-0.09,-0.19,1280674.83443,2671,47.1341,{"date":194,"open":195,"high":195,"low":18,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",47.28,47.25,0.05,0.11,2355825.747238,1815,47.2377,{"date":203,"open":204,"high":204,"low":205,"close":18,"change":206,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",47.23,47.15,0,597672.587359,2286,47.1885,{"date":211,"open":212,"high":213,"low":214,"close":18,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",47.22,47.245,47.17,-0.11,-0.23,1099064.248023,3075,47.2035,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",47.29,47.3166,47.2445,47.31,0.08,0.17,1001890.063007,1959,47.2741,{"date":232,"open":233,"high":233,"low":234,"close":204,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",47.34,47.21,-0.065,-0.14,684364.625119,2421,47.2766,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",47.44,47.4499,47.26,47.295,-0.215,-0.45,615519.265412,2492,47.3315,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",47.495,47.5151,47.46,47.51,0.02,0.04,1025797.948995,2866,47.4865,{"date":263,"open":256,"high":256,"low":264,"close":265,"change":197,"percent_change":198,"volume":266,"transactions":267,"vwap":268},"2026-09-21",47.47,47.49,537087.984061,2259,47.488,{"date":270,"open":265,"high":265,"low":242,"close":242,"change":188,"percent_change":189,"volume":271,"transactions":272,"vwap":273},"2026-09-18",313173.921511,1509,47.4598,{"date":275,"open":276,"high":277,"low":265,"close":277,"change":198,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",47.52,47.53,0.23,706749.86786,1885,47.5086,{"date":283,"open":276,"high":284,"low":285,"close":285,"change":286,"percent_change":215,"volume":287,"transactions":288,"vwap":289},"2026-09-16",47.62,47.42,-0.05,305653.567357,1554,47.5066,{"date":291,"open":264,"high":265,"low":255,"close":264,"change":292,"percent_change":22,"volume":293,"transactions":294,"vwap":295},"2026-09-15",-0.03,424435.004852,1452,47.4743,{"date":297,"open":265,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",47.55,47.455,47.5,-0.02,-0.04,366799.489946,1404,47.5058,{"date":307,"open":308,"high":309,"low":300,"close":276,"change":292,"percent_change":22,"volume":310,"transactions":311,"vwap":312},"2026-09-11",47.58,47.586,357386.322517,1738,47.5401,{"date":314,"open":315,"high":316,"low":298,"close":298,"change":189,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",47.63,47.64,-0.4,580175.295533,2584,47.5897,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":292,"percent_change":22,"volume":327,"transactions":328,"vwap":329},"2026-09-09",47.75,47.77,47.72,47.74,311500.416699,1667,47.7365,{"date":331,"open":332,"high":332,"low":333,"close":324,"change":292,"percent_change":22,"volume":334,"transactions":335,"vwap":336},"2026-09-08",47.81,47.76,454336.135344,1985,47.7861,{"date":338,"open":339,"high":332,"low":340,"close":341,"change":206,"percent_change":206,"volume":342,"transactions":343,"vwap":344},"2026-09-04",47.79,47.7775,47.8,277711.474242,1476,47.7949,{"date":346,"open":347,"high":348,"low":339,"close":341,"change":349,"percent_change":107,"volume":350,"transactions":351,"vwap":352},"2026-09-03",47.83,47.84,0.03,382259.138622,1833,47.8148,{"date":354,"open":326,"high":324,"low":326,"close":324,"change":349,"percent_change":107,"volume":355,"transactions":356,"vwap":357},"2026-09-02",386090.16067,1365,47.7535,{"date":359,"open":324,"high":341,"low":360,"close":326,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",47.7331,-0.26,-0.54,403985.650871,2377,47.7649,{"date":367,"open":368,"high":369,"low":370,"close":369,"change":371,"percent_change":257,"volume":372,"transactions":373,"vwap":374},"2026-08-31",47.98,48,47.97,0.01,455878.886348,1307,47.9785,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":215,"percent_change":216,"volume":381,"transactions":382,"vwap":383},"2026-08-28",48.09,48.12,47.975,47.99,257179.988207,1262,48.0067,{"date":385,"open":378,"high":386,"low":387,"close":388,"change":112,"percent_change":301,"volume":389,"transactions":390,"vwap":391},"2026-08-27",48.13,48.08,48.1,539401.759852,1166,48.1001,{"date":393,"open":388,"high":394,"low":387,"close":394,"change":301,"percent_change":302,"volume":395,"transactions":396,"vwap":397},"2026-08-26",48.11,273878.950493,1164,48.0914,{"date":399,"open":394,"high":400,"low":401,"close":386,"change":226,"percent_change":227,"volume":402,"transactions":403,"vwap":404},"2026-08-25",48.14,48.0833,511876.588507,1351,48.1122,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":349,"percent_change":107,"volume":411,"transactions":412,"vwap":413},"2026-08-24",48.04,48.06,48.03,48.05,311967.357113,1314,48.0461,{"date":415,"open":407,"high":416,"low":417,"close":418,"change":112,"percent_change":301,"volume":419,"transactions":420,"vwap":421},"2026-08-21",48.0472,48.01,48.02,185929.421791,1217,48.0248,{"date":423,"open":408,"high":424,"low":409,"close":409,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-20",48.065,-0.07,-0.15,614824.797961,2082,48.0396,{"date":431,"open":377,"high":388,"low":410,"close":388,"change":258,"percent_change":226,"volume":432,"transactions":433,"vwap":434},"2026-08-19",332296.544241,1801,48.0763,{"date":436,"open":410,"high":437,"low":438,"close":408,"change":206,"percent_change":206,"volume":439,"transactions":440,"vwap":441},"2026-08-18",48.07,48.0299,294333.488908,1543,48.0553,{"date":443,"open":437,"high":387,"low":407,"close":408,"change":112,"percent_change":301,"volume":444,"transactions":445,"vwap":446},"2026-08-17",463640.383009,1528,48.0669,{"date":448,"open":378,"high":378,"low":410,"close":437,"change":301,"percent_change":302,"volume":449,"transactions":450,"vwap":451},"2026-08-14",257035.490195,1116,48.0817,{"date":453,"open":437,"high":394,"low":424,"close":377,"change":226,"percent_change":227,"volume":454,"transactions":455,"vwap":456},"2026-08-13",351735.02534,1167,48.0886,{"date":458,"open":409,"high":459,"low":380,"close":417,"change":258,"percent_change":226,"volume":460,"transactions":461,"vwap":462},"2026-08-12",48.0399,384923.138077,1575,48.0121,{"date":464,"open":380,"high":465,"low":466,"close":370,"change":467,"percent_change":349,"volume":468,"transactions":469,"vwap":470},"2026-08-11",47.9999,47.94,0.015,356859.12243,1620,47.978,{"date":472,"open":380,"high":380,"low":473,"close":474,"change":235,"percent_change":236,"volume":475,"transactions":476,"vwap":477},"2026-08-10",47.95,47.955,489907.748203,2511,47.9658,{"date":479,"open":418,"high":407,"low":380,"close":418,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-07",0.09,0.19,319121.685572,1766,48.0129,{"date":486,"open":370,"high":368,"low":487,"close":487,"change":188,"percent_change":189,"volume":488,"transactions":489,"vwap":490},"2026-08-06",47.93,344248.168635,1583,47.9467,{"date":492,"open":369,"high":418,"low":370,"close":418,"change":257,"percent_change":258,"volume":493,"transactions":494,"vwap":495},"2026-08-05",285196.700661,2124,48.0017,{"date":497,"open":368,"high":369,"low":370,"close":369,"change":480,"percent_change":481,"volume":498,"transactions":499,"vwap":500},"2026-08-04",376279.211147,3510,47.9872,{"date":502,"open":503,"high":504,"low":505,"close":504,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-03",47.9,47.91,47.88,-0.12,-0.25,515424.331989,2745,47.9045,{"date":512,"open":409,"high":409,"low":380,"close":409,"change":301,"percent_change":302,"volume":513,"transactions":514,"vwap":515},"2026-07-31",371275.629711,1924,47.999,{"date":517,"open":407,"high":518,"low":407,"close":410,"change":258,"percent_change":226,"volume":519,"transactions":520,"vwap":521},"2026-07-30",48.0836,351535.259133,1789,48.0694,{"date":523,"open":380,"high":524,"low":525,"close":417,"change":526,"percent_change":286,"volume":527,"transactions":528,"vwap":529},"2026-07-29",48.066,47.96,-0.025,321625.707137,1658,48.0068,{"date":531,"open":532,"high":408,"low":369,"close":533,"change":107,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-28",48.015,48.035,0.13,646826.695697,1586,48.0325,{"date":539,"open":525,"high":540,"low":525,"close":379,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-27",47.9986,0.035,0.07,351231.273213,2171,47.9771,{"date":547,"open":466,"high":368,"low":487,"close":466,"change":258,"percent_change":226,"volume":548,"transactions":549,"vwap":550},"2026-07-24",505519.249659,1901,47.9497,{"date":552,"open":504,"high":553,"low":554,"close":503,"change":22,"percent_change":23,"volume":555,"transactions":556,"vwap":557},"2026-07-23",47.9164,47.885,327432.696651,1408,47.9004,{"date":559,"open":380,"high":560,"low":525,"close":525,"change":22,"percent_change":506,"volume":561,"transactions":562,"vwap":563},"2026-07-22",48.005,504760.071157,1716,47.971,{"date":565,"open":409,"high":407,"low":417,"close":418,"change":302,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-21",-0.08,571685.327619,1488,48.022,{"date":571,"open":387,"high":377,"low":572,"close":408,"change":286,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-20",48.0401,-0.1,327704.951901,1659,48.0617,{"date":578,"open":378,"high":579,"low":580,"close":394,"change":371,"percent_change":257,"volume":581,"transactions":582,"vwap":583},"2026-07-17",48.15,48.0901,224745.02602,1571,48.1165,{"date":585,"open":387,"high":394,"low":424,"close":388,"change":206,"percent_change":206,"volume":586,"transactions":587,"vwap":588},"2026-07-16",289370.636085,1898,48.0877,{"date":590,"open":437,"high":378,"low":408,"close":388,"change":591,"percent_change":198,"volume":592,"transactions":593,"vwap":594},"2026-07-15",0.055,365197.361985,1767,48.0998,{"date":596,"open":407,"high":597,"low":417,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-14",48.0699,48.045,0.085,0.18,282735.758043,1493,48.0389,{"date":605,"open":418,"high":418,"low":473,"close":525,"change":425,"percent_change":426,"volume":606,"transactions":607,"vwap":608},"2026-07-13",379640.03669,1778,47.9768,{"date":610,"open":611,"high":612,"low":418,"close":613,"change":301,"percent_change":302,"volume":614,"transactions":9,"vwap":613},"2026-07-10",48.060001,48.080002,48.029999,219700,{"date":616,"open":418,"high":612,"low":418,"close":617,"change":349,"percent_change":107,"volume":618,"transactions":9,"vwap":617},"2026-07-09",48.049999,278200,{"date":620,"open":613,"high":621,"low":368,"close":418,"change":302,"percent_change":566,"volume":622,"transactions":9,"vwap":418},"2026-07-08",48.040001,930400,{"date":624,"open":378,"high":386,"low":617,"close":611,"change":566,"percent_change":625,"volume":626,"transactions":9,"vwap":611},"2026-07-07",-0.17,541400,{"date":628,"open":394,"high":400,"low":629,"close":400,"change":257,"percent_change":258,"volume":630,"transactions":9,"vwap":400},"2026-07-06",48.099998,493100,{"date":632,"open":629,"high":386,"low":612,"close":378,"change":542,"percent_change":633,"volume":634,"transactions":9,"vwap":378},"2026-07-02",0.15,334600,{"date":636,"open":611,"high":377,"low":621,"close":617,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":617},"2026-07-01",-0.2,-0.41,444500,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":286,"percent_change":573,"volume":645,"transactions":9,"vwap":644},"2026-06-30",48.28,48.24,48.25,340800,{"date":647,"open":642,"high":648,"low":642,"close":649,"change":206,"percent_change":206,"volume":650,"transactions":9,"vwap":649},"2026-06-29",48.32,48.3,885200,{"date":652,"open":653,"high":648,"low":653,"close":649,"change":197,"percent_change":654,"volume":655,"transactions":9,"vwap":649},"2026-06-26",48.27,0.1,184600,{"date":657,"open":658,"high":642,"low":643,"close":644,"change":349,"percent_change":107,"volume":659,"transactions":9,"vwap":644},"2026-06-25",48.26,202800,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":542,"percent_change":633,"volume":666,"transactions":9,"vwap":665},"2026-06-24",48.21,48.23,48.19,48.22,432300,{"date":668,"open":669,"high":670,"low":400,"close":579,"change":258,"percent_change":226,"volume":671,"transactions":9,"vwap":579},"2026-06-23",48.16,48.17,509600,{"date":673,"open":378,"high":400,"low":377,"close":394,"change":22,"percent_change":506,"volume":674,"transactions":9,"vwap":394},"2026-06-22",400500,{"date":676,"open":670,"high":662,"low":669,"close":670,"change":542,"percent_change":633,"volume":677,"transactions":9,"vwap":670},"2026-06-18",241500,{"date":679,"open":643,"high":644,"low":612,"close":629,"change":236,"percent_change":680,"volume":681,"transactions":9,"vwap":629},"2026-06-17",-0.29,444000,{"date":683,"open":665,"high":658,"low":665,"close":643,"change":112,"percent_change":301,"volume":684,"transactions":9,"vwap":643},"2026-06-16",434800,{"date":686,"open":644,"high":658,"low":665,"close":644,"change":542,"percent_change":633,"volume":687,"transactions":9,"vwap":644},"2026-06-15",2318000,{"date":689,"open":664,"high":662,"low":400,"close":690,"change":301,"percent_change":302,"volume":691,"transactions":9,"vwap":690},"2026-06-12",48.18,671100,{"date":693,"open":612,"high":665,"low":437,"close":694,"change":534,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-06-11",48.2,0.27,449400,{"date":698,"open":629,"high":394,"low":617,"close":437,"change":112,"percent_change":301,"volume":699,"transactions":9,"vwap":437},"2026-06-10",328400,{"date":701,"open":612,"high":377,"low":617,"close":612,"change":107,"percent_change":702,"volume":703,"transactions":9,"vwap":612},"2026-06-09",0.12,350000,{"date":705,"open":437,"high":612,"low":418,"close":418,"change":301,"percent_change":302,"volume":706,"transactions":9,"vwap":418},"2026-06-08",501600,{"date":708,"open":612,"high":612,"low":418,"close":621,"change":23,"percent_change":709,"volume":710,"transactions":9,"vwap":621},"2026-06-05",-0.27,442700,{"date":712,"open":690,"high":664,"low":579,"close":670,"change":258,"percent_change":226,"volume":713,"transactions":9,"vwap":670},"2026-06-04",739200,{"date":715,"open":377,"high":400,"low":377,"close":386,"change":302,"percent_change":566,"volume":716,"transactions":9,"vwap":386},"2026-06-03",1392800,{"date":718,"open":690,"high":690,"low":579,"close":670,"change":206,"percent_change":206,"volume":719,"transactions":9,"vwap":670},"2026-06-02",1435300,{"date":721,"open":386,"high":690,"low":377,"close":670,"change":722,"percent_change":247,"volume":723,"transactions":9,"vwap":670},"2026-06-01",-0.22,783800,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":107,"percent_change":702,"volume":729,"transactions":9,"vwap":728},"2026-05-29",48.34,48.4,48.39,991800,{"date":731,"open":732,"high":733,"low":653,"close":734,"change":258,"percent_change":226,"volume":735,"transactions":9,"vwap":734},"2026-05-28",48.29,48.35,48.33,2461400,{"date":737,"open":642,"high":649,"low":653,"close":732,"change":257,"percent_change":258,"volume":738,"transactions":9,"vwap":732},"2026-05-27",508700,{"date":740,"open":653,"high":653,"low":665,"close":653,"change":226,"percent_change":227,"volume":741,"transactions":9,"vwap":653},"2026-05-26",600100,{"date":743,"open":665,"high":665,"low":400,"close":664,"change":371,"percent_change":257,"volume":744,"transactions":9,"vwap":664},"2026-05-22",255000,{"date":746,"open":378,"high":664,"low":629,"close":690,"change":206,"percent_change":206,"volume":747,"transactions":9,"vwap":690},"2026-05-21",318100,{"date":749,"open":612,"high":694,"low":437,"close":690,"change":198,"percent_change":278,"volume":750,"transactions":9,"vwap":690},"2026-05-20",386000,{"date":752,"open":611,"high":377,"low":613,"close":437,"change":22,"percent_change":506,"volume":753,"transactions":9,"vwap":437},"2026-05-19",404900,{"date":755,"open":669,"high":690,"low":629,"close":386,"change":206,"percent_change":206,"volume":756,"transactions":9,"vwap":386},"2026-05-18",345100,{"date":758,"open":579,"high":579,"low":394,"close":386,"change":215,"percent_change":216,"volume":759,"transactions":9,"vwap":386},"2026-05-15",235200,{"date":761,"open":649,"high":649,"low":663,"close":643,"change":112,"percent_change":301,"volume":762,"transactions":9,"vwap":643},"2026-05-14",256500,{"date":764,"open":644,"high":732,"low":662,"close":644,"change":206,"percent_change":206,"volume":765,"transactions":9,"vwap":644},"2026-05-13",207300,{"date":767,"open":658,"high":658,"low":663,"close":644,"change":286,"percent_change":573,"volume":768,"transactions":9,"vwap":644},"2026-05-12",232100,{"date":770,"open":733,"high":733,"low":732,"close":649,"change":22,"percent_change":506,"volume":771,"transactions":9,"vwap":649},"2026-05-11",401500,{"date":773,"open":774,"high":775,"low":726,"close":776,"change":107,"percent_change":702,"volume":777,"transactions":9,"vwap":776},"2026-05-08",48.37,48.38,48.36,232800,{"date":779,"open":727,"high":727,"low":642,"close":649,"change":286,"percent_change":573,"volume":780,"transactions":9,"vwap":649},"2026-05-07",360000,{"date":782,"open":733,"high":776,"low":734,"close":733,"change":480,"percent_change":481,"volume":783,"transactions":9,"vwap":733},"2026-05-06",848700,{"date":785,"open":643,"high":642,"low":643,"close":658,"change":349,"percent_change":107,"volume":786,"transactions":9,"vwap":658},"2026-05-05",830800,{"date":788,"open":642,"high":642,"low":690,"close":663,"change":22,"percent_change":506,"volume":789,"transactions":9,"vwap":663},"2026-05-04",576900,{"date":791,"open":649,"high":776,"low":642,"close":732,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":732},"2026-05-01",-0.16,-0.33,860600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":107,"percent_change":702,"volume":801,"transactions":9,"vwap":800},"2026-04-30",48.46,48.47,48.43,48.45,299300,{"date":803,"open":798,"high":798,"low":775,"close":728,"change":506,"percent_change":507,"volume":804,"transactions":9,"vwap":728},"2026-04-29",669800,{"date":806,"open":807,"high":807,"low":808,"close":807,"change":292,"percent_change":22,"volume":809,"transactions":9,"vwap":807},"2026-04-28",48.51,48.48,465800,{"date":811,"open":812,"high":813,"low":807,"close":814,"change":301,"percent_change":302,"volume":815,"transactions":9,"vwap":814},"2026-04-27",48.55,48.56,48.54,378100,{"date":817,"open":818,"high":819,"low":820,"close":813,"change":107,"percent_change":702,"volume":821,"transactions":9,"vwap":813},"2026-04-24",48.5,48.57,48.49,225000,{"date":823,"open":814,"high":814,"low":797,"close":818,"change":292,"percent_change":22,"volume":824,"transactions":9,"vwap":818},"2026-04-23",407800,{"date":826,"open":812,"high":813,"low":827,"close":828,"change":257,"percent_change":258,"volume":829,"transactions":9,"vwap":828},"2026-04-22",48.52,48.53,325300,{"date":831,"open":819,"high":819,"low":820,"close":807,"change":188,"percent_change":189,"volume":832,"transactions":9,"vwap":807},"2026-04-21",258000,{"date":834,"open":835,"high":836,"low":819,"close":837,"change":112,"percent_change":301,"volume":838,"transactions":9,"vwap":837},"2026-04-20",48.61,48.62,48.6,265800,{"date":840,"open":841,"high":842,"low":841,"close":835,"change":198,"percent_change":278,"volume":843,"transactions":9,"vwap":835},"2026-04-17",48.59,48.63,334400,{"date":845,"open":812,"high":812,"low":798,"close":818,"change":301,"percent_change":302,"volume":846,"transactions":9,"vwap":818},"2026-04-16",369500,{"date":848,"open":827,"high":827,"low":820,"close":827,"change":301,"percent_change":302,"volume":849,"transactions":9,"vwap":827},"2026-04-15",329000,{"date":851,"open":800,"high":814,"low":800,"close":814,"change":542,"percent_change":852,"volume":853,"transactions":9,"vwap":814},"2026-04-14",0.14,322400,{"date":855,"open":799,"high":808,"low":856,"close":798,"change":107,"percent_change":702,"volume":857,"transactions":9,"vwap":798},"2026-04-13",48.41,323600,{"date":859,"open":798,"high":798,"low":856,"close":856,"change":302,"percent_change":566,"volume":860,"transactions":9,"vwap":856},"2026-04-10",367200,{"date":862,"open":863,"high":820,"low":728,"close":800,"change":257,"percent_change":258,"volume":864,"transactions":9,"vwap":800},"2026-04-09",48.42,448200,{"date":866,"open":820,"high":820,"low":727,"close":799,"change":480,"percent_change":481,"volume":867,"transactions":9,"vwap":799},"2026-04-08",412900,{"date":869,"open":870,"high":733,"low":644,"close":726,"change":107,"percent_change":702,"volume":871,"transactions":9,"vwap":726},"2026-04-07",48.31,353100,{"date":873,"open":732,"high":648,"low":642,"close":642,"change":425,"percent_change":236,"volume":874,"transactions":9,"vwap":642},"2026-04-06",469600,{"date":876,"open":732,"high":776,"low":732,"close":733,"change":197,"percent_change":654,"volume":877,"transactions":9,"vwap":733},"2026-04-02",644200,{"date":879,"open":642,"high":734,"low":653,"close":649,"change":792,"percent_change":793,"volume":880,"transactions":9,"vwap":649},"2026-04-01",825000,{"date":882,"open":800,"high":818,"low":727,"close":797,"change":654,"percent_change":883,"volume":884,"transactions":9,"vwap":797},"2026-03-31",0.21,613900,{"date":886,"open":774,"high":856,"low":733,"close":776,"change":226,"percent_change":227,"volume":887,"transactions":9,"vwap":776},"2026-03-30",498600,{"date":889,"open":663,"high":649,"low":665,"close":642,"change":258,"percent_change":226,"volume":890,"transactions":9,"vwap":642},"2026-03-27",787100,{"date":892,"open":870,"high":733,"low":665,"close":643,"change":236,"percent_change":680,"volume":893,"transactions":9,"vwap":643},"2026-03-26",437500,{"date":895,"open":775,"high":727,"low":733,"close":775,"change":654,"percent_change":883,"volume":896,"transactions":9,"vwap":775},"2026-03-25",1160600,{"date":898,"open":870,"high":776,"low":644,"close":642,"change":573,"percent_change":899,"volume":900,"transactions":9,"vwap":642},"2026-03-24",-0.21,939500,{"date":902,"open":733,"high":799,"low":648,"close":775,"change":542,"percent_change":852,"volume":903,"transactions":9,"vwap":775},"2026-03-23",445100,{"date":905,"open":775,"high":775,"low":732,"close":870,"change":792,"percent_change":793,"volume":906,"transactions":9,"vwap":870},"2026-03-20",221100,{"date":908,"open":774,"high":818,"low":776,"close":798,"change":112,"percent_change":301,"volume":909,"transactions":9,"vwap":798},"2026-03-19",257700,{"date":911,"open":814,"high":912,"low":798,"close":808,"change":573,"percent_change":899,"volume":913,"transactions":9,"vwap":808},"2026-03-18",48.58,236700,{"date":915,"open":813,"high":841,"low":813,"close":912,"change":349,"percent_change":107,"volume":916,"transactions":9,"vwap":912},"2026-03-17",286000,{"date":918,"open":828,"high":812,"low":807,"close":812,"change":480,"percent_change":481,"volume":919,"transactions":9,"vwap":812},"2026-03-16",295000,{"date":921,"open":827,"high":814,"low":800,"close":797,"change":112,"percent_change":301,"volume":922,"transactions":9,"vwap":797},"2026-03-13",281100,{"date":924,"open":812,"high":813,"low":925,"close":798,"change":236,"percent_change":680,"volume":926,"transactions":9,"vwap":798},"2026-03-12",48.44,287600,{"date":928,"open":929,"high":929,"low":841,"close":835,"change":425,"percent_change":236,"volume":930,"transactions":9,"vwap":835},"2026-03-11",48.65,246700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":292,"percent_change":22,"volume":937,"transactions":9,"vwap":936},"2026-03-10",48.72,48.74,48.67,48.68,443500,{"date":939,"open":842,"high":940,"low":835,"close":940,"change":197,"percent_change":654,"volume":941,"transactions":9,"vwap":940},"2026-03-09",48.71,510100,{"date":943,"open":842,"high":933,"low":836,"close":944,"change":112,"percent_change":301,"volume":945,"transactions":9,"vwap":944},"2026-03-06",48.66,429600,{"date":947,"open":935,"high":936,"low":842,"close":935,"change":286,"percent_change":573,"volume":948,"transactions":9,"vwap":935},"2026-03-05",433400,{"date":950,"open":951,"high":951,"low":952,"close":933,"change":292,"percent_change":22,"volume":953,"transactions":9,"vwap":933},"2026-03-04",48.76,48.7,374700,{"date":955,"open":929,"high":951,"low":929,"close":956,"change":301,"percent_change":302,"volume":957,"transactions":9,"vwap":956},"2026-03-03",48.75,417200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":507,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-03-02",48.79,48.8,48.73,48.77,-0.51,463500,{"date":967,"open":968,"high":25,"low":969,"close":969,"change":258,"percent_change":226,"volume":970,"transactions":9,"vwap":969},"2026-02-27",49.029999,49.02,471900,{"date":972,"open":973,"high":974,"low":975,"close":974,"change":258,"percent_change":226,"volume":976,"transactions":9,"vwap":974},"2026-02-26",48.97,48.98,48.95,1119500,{"date":978,"open":975,"high":979,"low":980,"close":980,"change":301,"percent_change":302,"volume":981,"transactions":9,"vwap":980},"2026-02-25",48.96,48.94,314000,{"date":983,"open":979,"high":979,"low":980,"close":979,"change":301,"percent_change":302,"volume":984,"transactions":9,"vwap":979},"2026-02-24",252000,{"date":986,"open":987,"high":988,"low":987,"close":974,"change":107,"percent_change":702,"volume":989,"transactions":9,"vwap":974},"2026-02-23",48.92,48.99,734200,{"date":991,"open":992,"high":992,"low":993,"close":987,"change":257,"percent_change":258,"volume":994,"transactions":9,"vwap":987},"2026-02-20",48.93,48.9,283700,{"date":996,"open":993,"high":997,"low":998,"close":993,"change":112,"percent_change":301,"volume":999,"transactions":9,"vwap":993},"2026-02-19",48.91,48.89,447300,{"date":1001,"open":997,"high":987,"low":993,"close":997,"change":301,"percent_change":302,"volume":1002,"transactions":9,"vwap":997},"2026-02-18",343000,{"date":1004,"open":980,"high":975,"low":997,"close":992,"change":112,"percent_change":301,"volume":1005,"transactions":9,"vwap":992},"2026-02-17",357900,{"date":1007,"open":987,"high":975,"low":987,"close":980,"change":480,"percent_change":600,"volume":1008,"transactions":9,"vwap":980},"2026-02-13",289700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":107,"percent_change":702,"volume":1015,"transactions":9,"vwap":1014},"2026-02-12",48.83,48.87,48.81,48.85,706000,{"date":1017,"open":961,"high":1018,"low":1019,"close":960,"change":286,"percent_change":573,"volume":1020,"transactions":9,"vwap":960},"2026-02-11",48.82,48.78,392100,{"date":1022,"open":138,"high":138,"low":1023,"close":1023,"change":349,"percent_change":107,"volume":1024,"transactions":9,"vwap":1023},"2026-02-10",48.84,312300,{"date":1026,"open":1019,"high":1013,"low":1019,"close":1013,"change":257,"percent_change":258,"volume":1027,"transactions":9,"vwap":1013},"2026-02-09",434400,{"date":1029,"open":960,"high":1018,"low":951,"close":960,"change":206,"percent_change":206,"volume":1030,"transactions":9,"vwap":960},"2026-02-06",271300,{"date":1032,"open":956,"high":960,"low":962,"close":960,"change":198,"percent_change":278,"volume":1033,"transactions":9,"vwap":960},"2026-02-05",258200,{"date":1035,"open":935,"high":952,"low":929,"close":936,"change":206,"percent_change":206,"volume":1036,"transactions":9,"vwap":936},"2026-02-04",370800,{"date":1038,"open":929,"high":936,"low":929,"close":936,"change":112,"percent_change":301,"volume":1039,"transactions":9,"vwap":936},"2026-02-03",409800,{"date":1041,"open":952,"high":940,"low":935,"close":1042,"change":637,"percent_change":638,"volume":1043,"transactions":9,"vwap":1042},"2026-02-02",48.69,1039400,{"date":1045,"open":1012,"high":998,"low":138,"close":998,"change":258,"percent_change":226,"volume":1046,"transactions":9,"vwap":998},"2026-01-30",293600,{"date":1048,"open":1018,"high":138,"low":1018,"close":1014,"change":349,"percent_change":107,"volume":1049,"transactions":9,"vwap":1014},"2026-01-29",410500,{"date":1051,"open":1011,"high":1023,"low":960,"close":1018,"change":112,"percent_change":301,"volume":1052,"transactions":9,"vwap":1018},"2026-01-28",264800,{"date":1054,"open":961,"high":1023,"low":961,"close":1011,"change":349,"percent_change":107,"volume":1055,"transactions":9,"vwap":1011},"2026-01-27",590100,{"date":1057,"open":961,"high":1018,"low":1019,"close":961,"change":257,"percent_change":258,"volume":1058,"transactions":9,"vwap":961},"2026-01-26",481300,{"date":1060,"open":956,"high":1019,"low":956,"close":1019,"change":257,"percent_change":258,"volume":1061,"transactions":9,"vwap":1019},"2026-01-23",1644300,{"date":1063,"open":934,"high":951,"low":933,"close":951,"change":371,"percent_change":257,"volume":1064,"transactions":9,"vwap":951},"2026-01-22",567100,{"date":1066,"open":934,"high":951,"low":933,"close":956,"change":197,"percent_change":654,"volume":1067,"transactions":9,"vwap":956},"2026-01-21",406200,{"date":1069,"open":952,"high":962,"low":952,"close":952,"change":302,"percent_change":566,"volume":1070,"transactions":9,"vwap":952},"2026-01-20",508000,{"date":1072,"open":963,"high":1019,"low":962,"close":934,"change":206,"percent_change":206,"volume":1073,"transactions":9,"vwap":934},"2026-01-16",364900,{"date":1075,"open":1018,"high":1018,"low":934,"close":934,"change":188,"percent_change":1076,"volume":1077,"transactions":9,"vwap":934},"2026-01-15",-0.18,2026900,{"date":1079,"open":961,"high":1023,"low":961,"close":1011,"change":349,"percent_change":107,"volume":1080,"transactions":9,"vwap":1011},"2026-01-14",239400,{"date":1082,"open":1013,"high":1018,"low":1019,"close":961,"change":349,"percent_change":107,"volume":1083,"transactions":9,"vwap":961},"2026-01-13",289000,{"date":1085,"open":963,"high":960,"low":951,"close":963,"change":206,"percent_change":206,"volume":1086,"transactions":9,"vwap":963},"2026-01-12",407700,{"date":1088,"open":961,"high":961,"low":951,"close":963,"change":112,"percent_change":301,"volume":1089,"transactions":9,"vwap":963},"2026-01-09",306300,{"date":1091,"open":1019,"high":960,"low":951,"close":1019,"change":292,"percent_change":22,"volume":1092,"transactions":9,"vwap":1019},"2026-01-08",321800,{"date":1094,"open":1018,"high":1018,"low":960,"close":1013,"change":257,"percent_change":258,"volume":1095,"transactions":9,"vwap":1013},"2026-01-07",313200,{"date":1097,"open":961,"high":961,"low":951,"close":960,"change":112,"percent_change":301,"volume":1098,"transactions":9,"vwap":960},"2026-01-06",391100,{"date":1100,"open":951,"high":961,"low":951,"close":961,"change":258,"percent_change":226,"volume":1101,"transactions":9,"vwap":961},"2026-01-05",434900,{"date":1103,"open":963,"high":1019,"low":934,"close":951,"change":371,"percent_change":257,"volume":1104,"transactions":9,"vwap":951},"2026-01-02",383000,{"date":1106,"open":963,"high":1019,"low":934,"close":956,"change":292,"percent_change":22,"volume":1107,"transactions":9,"vwap":956},"2025-12-31",197200,{"date":1109,"open":951,"high":960,"low":956,"close":1019,"change":112,"percent_change":301,"volume":1110,"transactions":9,"vwap":1019},"2025-12-30",468300,{"date":1112,"open":963,"high":960,"low":956,"close":960,"change":197,"percent_change":654,"volume":1113,"transactions":9,"vwap":960},"2025-12-29",609700,{"date":1115,"open":962,"high":934,"low":933,"close":934,"change":258,"percent_change":226,"volume":1116,"transactions":9,"vwap":934},"2025-12-26",283300,{"date":1118,"open":1042,"high":952,"low":935,"close":952,"change":349,"percent_change":107,"volume":1119,"transactions":9,"vwap":952},"2025-12-24",285200,{"date":1121,"open":1122,"high":936,"low":836,"close":935,"change":112,"percent_change":301,"volume":1123,"transactions":9,"vwap":935},"2025-12-23",48.64,415000,{"date":1125,"open":935,"high":936,"low":944,"close":936,"change":206,"percent_change":206,"volume":1126,"transactions":9,"vwap":936},"2025-12-22",482500,{"date":1128,"open":936,"high":952,"low":935,"close":936,"change":189,"percent_change":1129,"volume":780,"transactions":9,"vwap":936},"2025-12-19",-0.39,{"date":1131,"open":1132,"high":998,"low":1014,"close":1012,"change":258,"percent_change":226,"volume":1133,"transactions":9,"vwap":1012},"2025-12-18",48.88,258900,{"date":1135,"open":1018,"high":1011,"low":961,"close":1011,"change":206,"percent_change":206,"volume":1136,"transactions":9,"vwap":1011},"2025-12-17",244800,{"date":1138,"open":960,"high":1023,"low":1019,"close":1011,"change":107,"percent_change":702,"volume":1139,"transactions":9,"vwap":1011},"2025-12-16",291000,{"date":1141,"open":1019,"high":961,"low":956,"close":963,"change":257,"percent_change":258,"volume":1142,"transactions":9,"vwap":963},"2025-12-15",358600,{"date":1144,"open":934,"high":956,"low":933,"close":956,"change":112,"percent_change":301,"volume":1145,"transactions":9,"vwap":956},"2025-12-12",315200,{"date":1147,"open":960,"high":960,"low":934,"close":951,"change":349,"percent_change":107,"volume":1148,"transactions":9,"vwap":951},"2025-12-11",209500,{"date":1150,"open":842,"high":956,"low":842,"close":962,"change":226,"percent_change":1151,"volume":1152,"transactions":9,"vwap":962},"2025-12-10",0.16,278600,{"date":1154,"open":1042,"high":940,"low":929,"close":929,"change":302,"percent_change":566,"volume":1155,"transactions":9,"vwap":929},"2025-12-09",283900,{"date":1157,"open":933,"high":933,"low":944,"close":1042,"change":302,"percent_change":566,"volume":1158,"transactions":9,"vwap":1042},"2025-12-08",537300,{"date":1160,"open":956,"high":956,"low":940,"close":962,"change":301,"percent_change":302,"volume":1161,"transactions":9,"vwap":962},"2025-12-05",336800,{"date":1163,"open":963,"high":963,"low":962,"close":956,"change":22,"percent_change":506,"volume":1164,"transactions":9,"vwap":956},"2025-12-04",259100,{"date":1166,"open":951,"high":1013,"low":934,"close":1013,"change":480,"percent_change":600,"volume":1167,"transactions":9,"vwap":1013},"2025-12-03",1531700,{"date":1169,"open":940,"high":934,"low":940,"close":933,"change":349,"percent_change":107,"volume":671,"transactions":9,"vwap":933},"2025-12-02",{"date":1171,"open":940,"high":933,"low":936,"close":1042,"change":507,"percent_change":964,"volume":1172,"transactions":9,"vwap":1042},"2025-12-01",573100,{"date":1174,"open":975,"high":979,"low":987,"close":980,"change":206,"percent_change":206,"volume":1175,"transactions":9,"vwap":980},"2025-11-28",275200,{"date":1177,"open":997,"high":980,"low":993,"close":980,"change":112,"percent_change":301,"volume":1178,"transactions":9,"vwap":980},"2025-11-26",232500,{"date":1180,"open":998,"high":979,"low":998,"close":975,"change":197,"percent_change":654,"volume":1181,"transactions":9,"vwap":975},"2025-11-25",2339700,{"date":1183,"open":1132,"high":993,"low":138,"close":993,"change":349,"percent_change":107,"volume":1184,"transactions":9,"vwap":993},"2025-11-24",288300,{"date":1186,"open":138,"high":1012,"low":1011,"close":1012,"change":226,"percent_change":1151,"volume":1187,"transactions":9,"vwap":1012},"2025-11-21",291400,{"date":1189,"open":960,"high":1018,"low":1019,"close":960,"change":258,"percent_change":226,"volume":1190,"transactions":9,"vwap":960},"2025-11-20",289300,{"date":1192,"open":1019,"high":960,"low":934,"close":956,"change":112,"percent_change":301,"volume":1193,"transactions":9,"vwap":956},"2025-11-19",296100,{"date":1195,"open":960,"high":960,"low":934,"close":951,"change":349,"percent_change":107,"volume":1196,"transactions":9,"vwap":951},"2025-11-18",284400,{"date":1198,"open":962,"high":934,"low":933,"close":962,"change":257,"percent_change":258,"volume":1199,"transactions":9,"vwap":962},"2025-11-17",323400,{"date":1201,"open":951,"high":963,"low":940,"close":940,"change":292,"percent_change":22,"volume":1202,"transactions":9,"vwap":940},"2025-11-14",207000,{"date":1204,"open":934,"high":963,"low":962,"close":934,"change":302,"percent_change":566,"volume":1205,"transactions":9,"vwap":934},"2025-11-13",456000,{"date":1207,"open":960,"high":1013,"low":956,"close":1019,"change":301,"percent_change":302,"volume":957,"transactions":9,"vwap":1019},"2025-11-12",{"date":1209,"open":963,"high":1013,"low":951,"close":961,"change":107,"percent_change":702,"volume":1210,"transactions":9,"vwap":961},"2025-11-11",216500,{"date":1212,"open":934,"high":951,"low":933,"close":934,"change":112,"percent_change":301,"volume":1213,"transactions":9,"vwap":934},"2025-11-10",328700,{"date":1215,"open":962,"high":963,"low":962,"close":956,"change":257,"percent_change":258,"volume":1216,"transactions":9,"vwap":956},"2025-11-07",366900,{"date":1218,"open":962,"high":934,"low":940,"close":962,"change":480,"percent_change":481,"volume":1219,"transactions":9,"vwap":962},"2025-11-06",338900,{"date":1221,"open":1042,"high":1042,"low":842,"close":1122,"change":566,"percent_change":792,"volume":1222,"transactions":9,"vwap":1122},"2025-11-05",253600,{"date":1224,"open":1042,"high":933,"low":936,"close":933,"change":197,"percent_change":654,"volume":1225,"transactions":9,"vwap":933},"2025-11-04",337400,{"date":1227,"open":936,"high":1042,"low":944,"close":935,"change":189,"percent_change":1129,"volume":1228,"transactions":9,"vwap":935},"2025-11-03",376000,{"date":1230,"open":1132,"high":998,"low":138,"close":138,"change":206,"percent_change":206,"volume":1231,"transactions":9,"vwap":138},"2025-10-31",262200,{"date":1233,"open":961,"high":1132,"low":961,"close":138,"change":301,"percent_change":302,"volume":1234,"transactions":9,"vwap":138},"2025-10-30",342600,{"date":1236,"open":988,"high":988,"low":1014,"close":1132,"change":215,"percent_change":722,"volume":1237,"transactions":9,"vwap":1132},"2025-10-29",252400,{"date":1239,"open":979,"high":988,"low":992,"close":988,"change":257,"percent_change":258,"volume":1240,"transactions":9,"vwap":988},"2025-10-28",272700,{"date":1242,"open":973,"high":973,"low":997,"close":973,"change":371,"percent_change":257,"volume":1243,"transactions":9,"vwap":973},"2025-10-27",896100,{"date":1245,"open":974,"high":974,"low":980,"close":979,"change":257,"percent_change":258,"volume":1246,"transactions":9,"vwap":979},"2025-10-24",294200,{"date":1248,"open":975,"high":973,"low":992,"close":980,"change":301,"percent_change":302,"volume":1249,"transactions":9,"vwap":980},"2025-10-23",245500,{"date":1251,"open":975,"high":973,"low":980,"close":979,"change":206,"percent_change":206,"volume":1252,"transactions":9,"vwap":979},"2025-10-22",254500,{"date":1254,"open":974,"high":988,"low":975,"close":979,"change":257,"percent_change":258,"volume":1255,"transactions":9,"vwap":979},"2025-10-21",436000,{"date":1257,"open":975,"high":975,"low":987,"close":980,"change":371,"percent_change":257,"volume":1258,"transactions":9,"vwap":980},"2025-10-20",153900,{"date":1260,"open":975,"high":975,"low":997,"close":992,"change":292,"percent_change":22,"volume":1261,"transactions":9,"vwap":992},"2025-10-17",225700,{"date":1263,"open":138,"high":979,"low":138,"close":979,"change":226,"percent_change":1151,"volume":843,"transactions":9,"vwap":979},"2025-10-16",{"date":1265,"open":1012,"high":993,"low":1014,"close":1132,"change":112,"percent_change":301,"volume":1266,"transactions":9,"vwap":1132},"2025-10-15",229800,{"date":1268,"open":1023,"high":998,"low":1013,"close":998,"change":258,"percent_change":226,"volume":1269,"transactions":9,"vwap":998},"2025-10-14",276700,{"date":1271,"open":1018,"high":1014,"low":960,"close":1014,"change":542,"percent_change":852,"volume":930,"transactions":9,"vwap":1014},"2025-10-13",{"date":1273,"open":956,"high":1013,"low":934,"close":1019,"change":542,"percent_change":852,"volume":1274,"transactions":9,"vwap":1019},"2025-10-10",201100,{"date":1276,"open":940,"high":933,"low":952,"close":940,"change":292,"percent_change":22,"volume":1277,"transactions":9,"vwap":940},"2025-10-09",258800,{"date":1279,"open":963,"high":1019,"low":933,"close":934,"change":301,"percent_change":302,"volume":1280,"transactions":9,"vwap":934},"2025-10-08",261600,{"date":1282,"open":934,"high":963,"low":933,"close":951,"change":258,"percent_change":226,"volume":1283,"transactions":9,"vwap":951},"2025-10-07",357600,{"date":1285,"open":933,"high":934,"low":940,"close":933,"change":292,"percent_change":22,"volume":1286,"transactions":9,"vwap":933},"2025-10-06",368000,{"date":1288,"open":1019,"high":1019,"low":934,"close":956,"change":301,"percent_change":302,"volume":1289,"transactions":9,"vwap":956},"2025-10-03",325400,{"date":1291,"open":934,"high":963,"low":962,"close":963,"change":371,"percent_change":257,"volume":1292,"transactions":9,"vwap":963},"2025-10-02",365100,{"date":1294,"open":951,"high":951,"low":933,"close":951,"change":566,"percent_change":792,"volume":1295,"transactions":9,"vwap":951},"2025-10-01",993700,{"date":1297,"open":1023,"high":1012,"low":1013,"close":1023,"change":257,"percent_change":258,"volume":1298,"transactions":9,"vwap":1023},"2025-09-30",515900,{"date":1300,"open":1018,"high":1023,"low":961,"close":1018,"change":257,"percent_change":258,"volume":1301,"transactions":9,"vwap":1018},"2025-09-29",346600,{"date":1303,"open":960,"high":961,"low":963,"close":961,"change":349,"percent_change":107,"volume":1304,"transactions":9,"vwap":961},"2025-09-26",273000,{"date":1306,"open":960,"high":960,"low":956,"close":963,"change":425,"percent_change":236,"volume":1307,"transactions":9,"vwap":963},"2025-09-25",553200,{"date":1309,"open":138,"high":138,"low":1011,"close":1023,"change":286,"percent_change":573,"volume":1310,"transactions":9,"vwap":1023},"2025-09-24",288800,{"date":1312,"open":1012,"high":998,"low":1023,"close":998,"change":258,"percent_change":226,"volume":1313,"transactions":9,"vwap":998},"2025-09-23",688500,{"date":1315,"open":1012,"high":1132,"low":1018,"close":1014,"change":112,"percent_change":301,"volume":1316,"transactions":9,"vwap":1014},"2025-09-22",592100,{"date":1318,"open":138,"high":1012,"low":1023,"close":138,"change":371,"percent_change":257,"volume":1319,"transactions":9,"vwap":138},"2025-09-19",232600,{"date":1321,"open":1011,"high":1132,"low":1011,"close":1014,"change":302,"percent_change":566,"volume":1322,"transactions":9,"vwap":1014},"2025-09-18",296200,{"date":1324,"open":987,"high":974,"low":138,"close":998,"change":302,"percent_change":566,"volume":1325,"transactions":9,"vwap":998},"2025-09-17",289600,{"date":1327,"open":997,"high":980,"low":993,"close":992,"change":349,"percent_change":107,"volume":1328,"transactions":9,"vwap":992},"2025-09-16",364500,{"date":1330,"open":993,"high":997,"low":998,"close":993,"change":258,"percent_change":226,"volume":1331,"transactions":9,"vwap":993},"2025-09-15",227100,{"date":1333,"open":138,"high":1012,"low":1011,"close":138,"change":301,"percent_change":302,"volume":1334,"transactions":9,"vwap":138},"2025-09-12",193200,{"date":1336,"open":1014,"high":992,"low":1014,"close":1132,"change":371,"percent_change":257,"volume":1337,"transactions":9,"vwap":1132},"2025-09-11",415300,{"date":1339,"open":138,"high":998,"low":1014,"close":1012,"change":257,"percent_change":258,"volume":1340,"transactions":9,"vwap":1012},"2025-09-10",381500,{"date":1342,"open":998,"high":993,"low":1011,"close":1014,"change":302,"percent_change":566,"volume":1343,"transactions":9,"vwap":1014},"2025-09-09",353400,{"date":1345,"open":993,"high":993,"low":138,"close":998,"change":258,"percent_change":226,"volume":1346,"transactions":9,"vwap":998},"2025-09-08",353600,{"date":1348,"open":993,"high":993,"low":1023,"close":1014,"change":480,"percent_change":600,"volume":1349,"transactions":9,"vwap":1014},"2025-09-05",360800,{"date":1351,"open":962,"high":963,"low":935,"close":951,"change":542,"percent_change":852,"volume":771,"transactions":9,"vwap":951},"2025-09-04",{"date":1353,"open":929,"high":940,"low":807,"close":1042,"change":107,"percent_change":702,"volume":1354,"transactions":9,"vwap":1042},"2025-09-03",519300,{"date":1356,"open":841,"high":1122,"low":841,"close":842,"change":899,"percent_change":1357,"volume":1358,"transactions":9,"vwap":842},"2025-09-02",-0.43,337600,{"date":1360,"open":1023,"high":1012,"low":1011,"close":1023,"change":112,"percent_change":301,"volume":1361,"transactions":9,"vwap":1023},"2025-08-29",658500,{"date":1363,"open":1018,"high":1014,"low":1013,"close":1014,"change":257,"percent_change":258,"volume":1364,"transactions":9,"vwap":1014},"2025-08-28",383600,{"date":1366,"open":951,"high":1011,"low":951,"close":1011,"change":197,"percent_change":654,"volume":1367,"transactions":9,"vwap":1011},"2025-08-27",295700,{"date":1369,"open":956,"high":960,"low":962,"close":1019,"change":107,"percent_change":702,"volume":1370,"transactions":9,"vwap":1019},"2025-08-26",538700,{"date":1372,"open":962,"high":962,"low":940,"close":933,"change":292,"percent_change":22,"volume":1373,"transactions":9,"vwap":933},"2025-08-25",321700,{"date":1375,"open":842,"high":951,"low":836,"close":956,"change":633,"percent_change":1376,"volume":1377,"transactions":9,"vwap":956},"2025-08-22",0.31,235100,{"date":1379,"open":1122,"high":935,"low":912,"close":837,"change":425,"percent_change":236,"volume":1380,"transactions":9,"vwap":837},"2025-08-21",435500,{"date":1382,"open":944,"high":933,"low":929,"close":935,"change":371,"percent_change":257,"volume":1383,"transactions":9,"vwap":935},"2025-08-20",225500,{"date":1385,"open":842,"high":944,"low":842,"close":944,"change":349,"percent_change":107,"volume":1386,"transactions":9,"vwap":944},"2025-08-19",266100,{"date":1388,"open":842,"high":929,"low":835,"close":842,"change":206,"percent_change":206,"volume":1389,"transactions":9,"vwap":842},"2025-08-18",379100,{"date":1391,"open":944,"high":944,"low":836,"close":842,"change":206,"percent_change":206,"volume":1392,"transactions":9,"vwap":842},"2025-08-15",246200,{"date":1394,"open":929,"high":944,"low":836,"close":842,"change":425,"percent_change":236,"volume":1395,"transactions":9,"vwap":842},"2025-08-14",348200,{"date":1397,"open":935,"high":940,"low":929,"close":952,"change":480,"percent_change":481,"volume":1398,"transactions":9,"vwap":952},"2025-08-13",269200,{"date":1400,"open":912,"high":836,"low":912,"close":835,"change":258,"percent_change":226,"volume":1401,"transactions":9,"vwap":835},"2025-08-12",320600,{"date":1403,"open":912,"high":837,"low":813,"close":819,"change":206,"percent_change":206,"volume":1404,"transactions":9,"vwap":819},"2025-08-11",323500,{"date":1406,"open":837,"high":837,"low":813,"close":819,"change":302,"percent_change":566,"volume":1407,"transactions":9,"vwap":819},"2025-08-08",246800,{"date":1409,"open":836,"high":836,"low":912,"close":835,"change":112,"percent_change":301,"volume":1410,"transactions":9,"vwap":835},"2025-08-07",289400,{"date":1412,"open":841,"high":842,"low":819,"close":836,"change":257,"percent_change":258,"volume":1413,"transactions":9,"vwap":836},"2025-08-06",314600,{"date":1415,"open":841,"high":835,"low":819,"close":837,"change":206,"percent_change":206,"volume":1416,"transactions":9,"vwap":837},"2025-08-05",461500,{"date":1418,"open":841,"high":835,"low":819,"close":837,"change":371,"percent_change":257,"volume":1419,"transactions":9,"vwap":837},"2025-08-04",321200,{"date":1421,"open":807,"high":841,"low":807,"close":841,"change":226,"percent_change":1151,"volume":1422,"transactions":9,"vwap":841},"2025-08-01",296900,{"date":1424,"open":807,"high":814,"low":820,"close":807,"change":371,"percent_change":257,"volume":1425,"transactions":9,"vwap":807},"2025-07-31",512300,{"date":1427,"open":818,"high":841,"low":820,"close":818,"change":286,"percent_change":573,"volume":1428,"transactions":9,"vwap":818},"2025-07-30",255100,{"date":1430,"open":807,"high":813,"low":818,"close":812,"change":542,"percent_change":852,"volume":1431,"transactions":9,"vwap":812},"2025-07-29",195600,{"date":1433,"open":818,"high":818,"low":808,"close":808,"change":301,"percent_change":302,"volume":1434,"transactions":9,"vwap":808},"2025-07-28",337200,{"date":1436,"open":798,"high":807,"low":798,"close":818,"change":349,"percent_change":107,"volume":1437,"transactions":9,"vwap":818},"2025-07-25",315300,{"date":1439,"open":800,"high":808,"low":799,"close":798,"change":292,"percent_change":22,"volume":1440,"transactions":9,"vwap":798},"2025-07-24",586400,{"date":1442,"open":827,"high":828,"low":820,"close":818,"change":286,"percent_change":573,"volume":1443,"transactions":9,"vwap":818},"2025-07-23",265500,{"date":1445,"open":807,"high":812,"low":807,"close":812,"change":258,"percent_change":226,"volume":1446,"transactions":9,"vwap":812},"2025-07-22",237800,{"date":1448,"open":820,"high":827,"low":820,"close":807,"change":107,"percent_change":702,"volume":1449,"transactions":9,"vwap":807},"2025-07-21",267300,{"date":1451,"open":925,"high":797,"low":799,"close":800,"change":107,"percent_change":702,"volume":1452,"transactions":9,"vwap":800},"2025-07-18",169400,{"date":1454,"open":775,"high":856,"low":774,"close":728,"change":371,"percent_change":257,"volume":1455,"transactions":9,"vwap":728},"2025-07-17",239100,{"date":1457,"open":726,"high":728,"low":734,"close":775,"change":542,"percent_change":852,"volume":1458,"transactions":9,"vwap":775},"2025-07-16",247400,{"date":1460,"open":775,"high":775,"low":732,"close":870,"change":22,"percent_change":506,"volume":1461,"transactions":9,"vwap":870},"2025-07-15",272300,{"date":1463,"open":774,"high":728,"low":733,"close":774,"change":206,"percent_change":206,"volume":1464,"transactions":9,"vwap":774},"2025-07-14",242300,{"date":1466,"open":775,"high":775,"low":733,"close":774,"change":292,"percent_change":22,"volume":1467,"transactions":9,"vwap":774},"2025-07-11",315700,{"date":1469,"open":856,"high":856,"low":775,"close":727,"change":112,"percent_change":301,"volume":1470,"transactions":9,"vwap":727},"2025-07-10",244500,{"date":1472,"open":774,"high":863,"low":776,"close":856,"change":226,"percent_change":227,"volume":1473,"transactions":9,"vwap":856},"2025-07-09",317100,{"date":1475,"open":734,"high":726,"low":870,"close":734,"change":301,"percent_change":302,"volume":1476,"transactions":9,"vwap":734},"2025-07-08",464900,{"date":1478,"open":728,"high":728,"low":734,"close":733,"change":292,"percent_change":22,"volume":1479,"transactions":9,"vwap":733},"2025-07-07",395400,{"date":1481,"open":728,"high":727,"low":776,"close":775,"change":286,"percent_change":573,"volume":1482,"transactions":9,"vwap":775},"2025-07-03",330400,{"date":1484,"open":863,"high":797,"low":856,"close":799,"change":206,"percent_change":206,"volume":1485,"transactions":9,"vwap":799},"2025-07-02",540800,{"date":1487,"open":798,"high":820,"low":863,"close":799,"change":722,"percent_change":247,"volume":1488,"transactions":9,"vwap":799},"2025-07-01",677800,{"date":1490,"open":929,"high":944,"low":835,"close":929,"change":107,"percent_change":702,"volume":1491,"transactions":9,"vwap":929},"2025-06-30",433300,{"date":1493,"open":912,"high":1122,"low":912,"close":841,"change":301,"percent_change":302,"volume":1494,"transactions":9,"vwap":841},"2025-06-27",1525600,{"date":1496,"open":912,"high":836,"low":819,"close":835,"change":107,"percent_change":702,"volume":1497,"transactions":9,"vwap":835},"2025-06-26",1212400,{"date":1499,"open":807,"high":812,"low":820,"close":812,"change":257,"percent_change":258,"volume":1500,"transactions":9,"vwap":812},"2025-06-25",260200,{"date":1502,"open":797,"high":828,"low":800,"close":828,"change":226,"percent_change":227,"volume":1503,"transactions":9,"vwap":828},"2025-06-24",292500,{"date":1505,"open":863,"high":820,"low":856,"close":800,"change":226,"percent_change":227,"volume":1506,"transactions":9,"vwap":800},"2025-06-23",323800,{"date":1508,"open":648,"high":728,"low":648,"close":774,"change":258,"percent_change":226,"volume":1509,"transactions":9,"vwap":774},"2025-06-20",270000,{"date":1511,"open":648,"high":728,"low":732,"close":734,"change":349,"percent_change":107,"volume":1512,"transactions":9,"vwap":734},"2025-06-18",186000,{"date":1514,"open":649,"high":870,"low":653,"close":649,"change":258,"percent_change":226,"volume":1515,"transactions":9,"vwap":649},"2025-06-17",247700,{"date":1517,"open":658,"high":870,"low":644,"close":658,"change":371,"percent_change":257,"volume":1246,"transactions":9,"vwap":658},"2025-06-16",{"date":1519,"open":649,"high":870,"low":643,"close":644,"change":188,"percent_change":189,"volume":1520,"transactions":9,"vwap":644},"2025-06-13",436600,{"date":1522,"open":648,"high":726,"low":732,"close":726,"change":542,"percent_change":633,"volume":1523,"transactions":9,"vwap":726},"2025-06-12",342700,{"date":1525,"open":644,"high":653,"low":665,"close":653,"change":198,"percent_change":278,"volume":1526,"transactions":9,"vwap":653},"2025-06-11",237200,{"date":1528,"open":694,"high":694,"low":669,"close":669,"change":371,"percent_change":257,"volume":1529,"transactions":9,"vwap":669},"2025-06-10",264000,{"date":1531,"open":394,"high":670,"low":394,"close":579,"change":197,"percent_change":654,"volume":1532,"transactions":9,"vwap":579},"2025-06-09",326800,{"date":1534,"open":400,"high":579,"low":377,"close":629,"change":215,"percent_change":216,"volume":1535,"transactions":9,"vwap":629},"2025-06-06",331500,{"date":1537,"open":732,"high":649,"low":694,"close":662,"change":425,"percent_change":236,"volume":1538,"transactions":9,"vwap":662},"2025-06-05",294000,{"date":1540,"open":663,"high":649,"low":663,"close":642,"change":654,"percent_change":883,"volume":1541,"transactions":9,"vwap":642},"2025-06-04",1225100,{"date":1543,"open":662,"high":663,"low":669,"close":690,"change":112,"percent_change":301,"volume":1544,"transactions":9,"vwap":690},"2025-06-03",264200,{"date":1546,"open":694,"high":665,"low":669,"close":664,"change":899,"percent_change":1357,"volume":1547,"transactions":9,"vwap":664},"2025-06-02",274400,{"date":1549,"open":726,"high":727,"low":734,"close":727,"change":480,"percent_change":481,"volume":1550,"transactions":9,"vwap":727},"2025-05-30",249600,{"date":1552,"open":870,"high":726,"low":732,"close":870,"change":107,"percent_change":702,"volume":1553,"transactions":9,"vwap":870},"2025-05-29",218700,{"date":1555,"open":642,"high":642,"low":663,"close":644,"change":301,"percent_change":302,"volume":1556,"transactions":9,"vwap":644},"2025-05-28",230500,{"date":1558,"open":644,"high":732,"low":643,"close":653,"change":197,"percent_change":654,"volume":1559,"transactions":9,"vwap":653},"2025-05-27",349000,{"date":1561,"open":643,"high":658,"low":694,"close":665,"change":258,"percent_change":226,"volume":1562,"transactions":9,"vwap":665},"2025-05-23",397900,{"date":1564,"open":400,"high":694,"low":400,"close":690,"change":197,"percent_change":654,"volume":1565,"transactions":9,"vwap":690},"2025-05-22",692200,{"date":1567,"open":400,"high":664,"low":394,"close":386,"change":188,"percent_change":189,"volume":1568,"transactions":9,"vwap":386},"2025-05-21",276800,{"date":1570,"open":690,"high":644,"low":690,"close":665,"change":371,"percent_change":257,"volume":1571,"transactions":9,"vwap":665},"2025-05-20",295800,{"date":1573,"open":378,"high":665,"low":378,"close":662,"change":371,"percent_change":257,"volume":1574,"transactions":9,"vwap":662},"2025-05-19",857200,{"date":1576,"open":663,"high":642,"low":664,"close":694,"change":371,"percent_change":257,"volume":1577,"transactions":9,"vwap":694},"2025-05-16",471500,{"date":1579,"open":378,"high":694,"low":378,"close":664,"change":534,"percent_change":695,"volume":1580,"transactions":9,"vwap":664},"2025-05-15",394800,{"date":1582,"open":394,"high":579,"low":611,"close":611,"change":425,"percent_change":426,"volume":1583,"transactions":9,"vwap":611},"2025-05-14",302800,{"date":1585,"open":400,"high":670,"low":629,"close":386,"change":206,"percent_change":206,"volume":1586,"transactions":9,"vwap":386},"2025-05-13",343300,{"date":1588,"open":400,"high":669,"low":394,"close":386,"change":286,"percent_change":573,"volume":1589,"transactions":9,"vwap":386},"2025-05-12",571800,{"date":1591,"open":694,"high":658,"low":690,"close":690,"change":349,"percent_change":107,"volume":1592,"transactions":9,"vwap":690},"2025-05-09",205800,{"date":1594,"open":658,"high":642,"low":579,"close":579,"change":236,"percent_change":680,"volume":1595,"transactions":9,"vwap":579},"2025-05-08",474300,{"date":1597,"open":649,"high":649,"low":644,"close":732,"change":349,"percent_change":107,"volume":1598,"transactions":9,"vwap":732},"2025-05-07",651500,{"date":1600,"open":662,"high":658,"low":662,"close":658,"change":542,"percent_change":633,"volume":1601,"transactions":9,"vwap":658},"2025-05-06",589600,{"date":1603,"open":662,"high":643,"low":690,"close":664,"change":292,"percent_change":22,"volume":1604,"transactions":9,"vwap":664},"2025-05-05",1707100,{"date":1606,"open":649,"high":649,"low":664,"close":665,"change":188,"percent_change":189,"volume":1607,"transactions":9,"vwap":665},"2025-05-02",793200,{"date":1609,"open":799,"high":798,"low":732,"close":870,"change":709,"percent_change":1610,"volume":1611,"transactions":9,"vwap":870},"2025-05-01",-0.56,405800,{"date":1613,"open":812,"high":841,"low":827,"close":912,"change":349,"percent_change":107,"volume":1614,"transactions":9,"vwap":912},"2025-04-30",409900,{"date":1616,"open":797,"high":812,"low":797,"close":812,"change":542,"percent_change":852,"volume":1617,"transactions":9,"vwap":812},"2025-04-29",231300,{"date":1619,"open":728,"high":818,"low":774,"close":808,"change":542,"percent_change":852,"volume":1620,"transactions":9,"vwap":808},"2025-04-28",398700,{"date":1622,"open":734,"high":863,"low":648,"close":856,"change":107,"percent_change":702,"volume":1623,"transactions":9,"vwap":856},"2025-04-25",303800,{"date":1625,"open":870,"high":733,"low":658,"close":733,"change":633,"percent_change":1376,"volume":1136,"transactions":9,"vwap":733},"2025-04-24",{"date":1627,"open":649,"high":776,"low":694,"close":694,"change":112,"percent_change":301,"volume":1628,"transactions":9,"vwap":694},"2025-04-23",975700,{"date":179,"open":653,"high":653,"low":694,"close":662,"change":22,"percent_change":506,"volume":1630,"transactions":9,"vwap":662},356800]