[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPIP":3,"homepage-market-summary":29,"stock-historical-SPIP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPIP","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR Portfolio TIPS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.928,0.226248,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.38,24.29,24.4,24.37,0.01,0.04,558179.084267,26.55,24.28,330121.2349027371,4.4,4469,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},26.58,287807,105049529.960587,-6.37,"2025-04-25",[182,185,195,204,211,217,223,229,239,249,259,268,277,286,295,303,313,322,331,339,348,358,367,377,384,392,399,406,414,423,429,437,443,448,456,465,472,478,483,489,494,499,508,517,523,530,537,543,550,557,564,570,575,582,590,597,605,613,624,630,636,643,649,652,655,658,663,668,671,676,684,691,697,701,707,712,718,723,727,731,735,739,744,747,750,754,758,761,764,768,774,780,785,791,798,805,809,815,819,823,828,832,836,841,844,849,852,856,859,863,868,873,879,884,888,891,896,899,902,906,909,912,915,918,921,924,927,931,935,939,943,947,950,955,960,963,966,969,972,976,980,985,989,992,995,999,1002,1005,1010,1015,1018,1021,1025,1029,1036,1041,1044,1048,1051,1053,1057,1060,1063,1066,1070,1073,1076,1078,1081,1084,1087,1090,1093,1096,1099,1102,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1195,1198,1201,1204,1207,1209,1212,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1256,1259,1262,1265,1268,1271,1275,1279,1282,1288,1293,1298,1301,1306,1309,1313,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1384,1387,1390,1393,1396,1399,1402,1404,1408,1412,1415,1418,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1492,1496,1499,1502,1505,1509,1512,1515,1518,1521,1524,1527,1530,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1584,1587,1590,1593,1596,1599,1603,1607,1610,1613,1615,1618,1621,1624,1627,1630,1633,1637,1640,1642,1645,1648,1651,1654,1657,1661,1663,1666,1669,1672,1675,1680,1684,1686,1688,1691],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},1412,24.3644,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",24.35,24.405,24.33,0.03,0.12,600907.78925,1237,24.3864,{"date":196,"open":197,"high":198,"low":199,"close":197,"change":200,"percent_change":120,"volume":201,"transactions":202,"vwap":203},"2026-10-05",24.34,24.36,24.285,-0.03,960650.0159,1954,24.3277,{"date":205,"open":206,"high":207,"low":197,"close":20,"change":200,"percent_change":120,"volume":208,"transactions":209,"vwap":210},"2026-10-02",24.44,24.49,703855.1649,1118,24.3916,{"date":212,"open":25,"high":213,"low":25,"close":19,"change":190,"percent_change":191,"volume":214,"transactions":215,"vwap":216},"2026-10-01",24.502,929560.0144,1466,24.3821,{"date":218,"open":219,"high":219,"low":189,"close":20,"change":21,"percent_change":22,"volume":220,"transactions":221,"vwap":222},"2026-09-30",24.42,507743.88163,981,24.3646,{"date":224,"open":17,"high":17,"low":225,"close":198,"change":200,"percent_change":120,"volume":226,"transactions":227,"vwap":228},"2026-09-29",24.32,465942.879931,824,24.353,{"date":230,"open":231,"high":206,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",24.41,24.3541,24.39,-0.115,-0.47,959723.714289,1259,24.3793,{"date":240,"open":241,"high":242,"low":243,"close":242,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",24.46,24.505,24.415,0.065,0.27,1033514.25999,1520,24.4641,{"date":250,"open":251,"high":252,"low":253,"close":206,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",24.55,24.57,24.43,-0.13,-0.53,642257.9159,1484,24.508,{"date":260,"open":261,"high":261,"low":262,"close":252,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",24.71,24.53,-0.18,-0.73,959061.692061,1310,24.5902,{"date":269,"open":270,"high":271,"low":272,"close":270,"change":144,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",24.75,24.77,24.715,-0.08,377528.4922,992,24.7404,{"date":278,"open":270,"high":279,"low":280,"close":271,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",24.78,24.7209,0.1,0.41,318678.87604,797,24.748,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",24.72,24.67,-0.11,-0.44,550467.98291,943,24.6972,{"date":296,"open":270,"high":279,"low":297,"close":279,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",24.73,0.09,0.36,775498.599276,1017,24.7571,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",24.83,24.86,24.69,-0.09,-0.36,526220.73065,1027,24.8116,{"date":314,"open":279,"high":315,"low":316,"close":279,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",24.81,24.76,-0.01,-0.04,767846.445812,1262,24.7878,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":317,"percent_change":318,"volume":328,"transactions":329,"vwap":330},"2026-09-14",24.82,24.885,24.785,24.79,299162.84971,835,24.8462,{"date":332,"open":333,"high":334,"low":327,"close":335,"change":120,"percent_change":105,"volume":336,"transactions":337,"vwap":338},"2026-09-11",24.93,24.935,24.8,1011709.4686,1031,24.8313,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":120,"percent_change":105,"volume":345,"transactions":346,"vwap":347},"2026-09-10",24.95,24.9945,24.895,24.92,745339.8546,1342,24.9357,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":156,"volume":355,"transactions":356,"vwap":357},"2026-09-09",25.08,25.095,25.005,25.04,-0.06,533340.337609,664,25.0413,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":281,"volume":364,"transactions":365,"vwap":366},"2026-09-08",25.11,25.055,25.1,0.025,434567.2655,869,25.0831,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":144,"volume":374,"transactions":375,"vwap":376},"2026-09-04",25.07,25.09,25.0499,25.075,-0.005,397956.489612,587,25.0706,{"date":378,"open":362,"high":379,"low":369,"close":350,"change":22,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",25.13,0.16,498227.16556,637,25.104,{"date":385,"open":386,"high":387,"low":388,"close":353,"change":21,"percent_change":22,"volume":389,"transactions":390,"vwap":391},"2026-09-02",25.05,25.069,25.02,399453.00882,771,25.0402,{"date":393,"open":394,"high":386,"low":394,"close":395,"change":200,"percent_change":120,"volume":396,"transactions":397,"vwap":398},"2026-09-01",25,25.03,499796.106172,550,25.0326,{"date":400,"open":353,"high":401,"low":402,"close":401,"change":403,"percent_change":403,"volume":404,"transactions":405,"vwap":388},"2026-08-31",25.06,25.0001,0,273461.958786,563,{"date":407,"open":408,"high":409,"low":394,"close":401,"change":254,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",25.18,25.215,-0.52,464784.559525,720,25.1131,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":317,"percent_change":318,"volume":420,"transactions":421,"vwap":422},"2026-08-27",25.2,25.209,25.17,25.19,255122.615408,586,25.1954,{"date":424,"open":419,"high":416,"low":425,"close":416,"change":144,"percent_change":273,"volume":426,"transactions":427,"vwap":428},"2026-08-26",25.161,612978.5224,834,25.1865,{"date":430,"open":408,"high":431,"low":432,"close":433,"change":298,"percent_change":299,"volume":434,"transactions":435,"vwap":436},"2026-08-25",25.23,25.1703,25.22,389970.675707,647,25.2064,{"date":438,"open":439,"high":418,"low":439,"close":379,"change":22,"percent_change":380,"volume":440,"transactions":441,"vwap":442},"2026-08-24",25.12,448319.036578,573,25.145,{"date":444,"open":439,"high":442,"low":370,"close":370,"change":120,"percent_change":105,"volume":445,"transactions":446,"vwap":447},"2026-08-21",582405.574464,888,25.1194,{"date":449,"open":360,"high":450,"low":362,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",25.21,0.02,0.08,618403.07572,794,25.1594,{"date":457,"open":418,"high":458,"low":459,"close":419,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",25.1988,25.14,0.11,0.44,528672.724612,724,25.1767,{"date":466,"open":467,"high":350,"low":467,"close":350,"change":71,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",25.01,0.28,522333.243094,606,25.0459,{"date":473,"open":386,"high":369,"low":474,"close":467,"change":354,"percent_change":156,"volume":475,"transactions":476,"vwap":477},"2026-08-17",25.0012,391528.1393,708,25.0463,{"date":479,"open":362,"high":360,"low":386,"close":369,"change":200,"percent_change":120,"volume":480,"transactions":481,"vwap":482},"2026-08-14",410579.1356,1178,25.074,{"date":484,"open":360,"high":485,"low":362,"close":362,"change":22,"percent_change":380,"volume":486,"transactions":487,"vwap":488},"2026-08-13",25.1501,360164.2916,604,25.1295,{"date":490,"open":369,"high":362,"low":386,"close":401,"change":21,"percent_change":22,"volume":491,"transactions":492,"vwap":493},"2026-08-12",203303.633234,641,25.073,{"date":495,"open":386,"high":387,"low":496,"close":386,"change":21,"percent_change":22,"volume":497,"transactions":498,"vwap":391},"2026-08-11",25.025,223729.337535,571,{"date":500,"open":386,"high":501,"low":502,"close":353,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-10",25.0855,25.035,-0.05,-0.2,386399.535128,962,25.0546,{"date":509,"open":370,"high":510,"low":511,"close":370,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-07",25.105,25.065,0.05,0.2,454484.303696,1457,25.0806,{"date":518,"open":369,"high":369,"low":519,"close":353,"change":318,"percent_change":520,"volume":521,"transactions":284,"vwap":522},"2026-08-06",25.0212,-0.16,451039.134104,25.0479,{"date":524,"open":370,"high":525,"low":526,"close":350,"change":403,"percent_change":403,"volume":527,"transactions":528,"vwap":529},"2026-08-05",25.115,25.0511,460234.1419,1382,25.0843,{"date":531,"open":362,"high":532,"low":533,"close":350,"change":512,"percent_change":513,"volume":534,"transactions":535,"vwap":536},"2026-08-04",25.1099,25.0701,265454.731633,755,25.0865,{"date":538,"open":401,"high":511,"low":539,"close":395,"change":263,"percent_change":540,"volume":541,"transactions":476,"vwap":542},"2026-08-03",25.0201,-0.71,126854.53961,25.0414,{"date":544,"open":545,"high":433,"low":546,"close":450,"change":200,"percent_change":120,"volume":547,"transactions":548,"vwap":549},"2026-07-31",25.205,25.15,459909.87958,939,25.177,{"date":551,"open":552,"high":553,"low":431,"close":554,"change":144,"percent_change":273,"volume":555,"transactions":397,"vwap":556},"2026-07-30",25.26,25.285,25.24,138799.285488,25.2547,{"date":558,"open":433,"high":559,"low":560,"close":552,"change":451,"percent_change":452,"volume":561,"transactions":562,"vwap":563},"2026-07-29",25.4899,25.1901,157271.87733,667,25.2652,{"date":565,"open":408,"high":566,"low":408,"close":554,"change":71,"percent_change":468,"volume":567,"transactions":568,"vwap":569},"2026-07-28",25.275,305021.1268,572,25.2378,{"date":571,"open":433,"high":431,"low":418,"close":418,"change":200,"percent_change":120,"volume":572,"transactions":573,"vwap":574},"2026-07-27",238300.32647,466,25.2033,{"date":576,"open":450,"high":577,"low":416,"close":416,"change":578,"percent_change":451,"volume":579,"transactions":580,"vwap":581},"2026-07-24",25.256,0.005,203538.70713,651,25.2229,{"date":583,"open":450,"high":584,"low":419,"close":585,"change":586,"percent_change":100,"volume":587,"transactions":588,"vwap":589},"2026-07-23",25.235,25.195,-0.075,598448.25538,936,25.2113,{"date":591,"open":592,"high":592,"low":552,"close":593,"change":144,"percent_change":273,"volume":594,"transactions":595,"vwap":596},"2026-07-22",25.31,25.27,61550.58344,378,25.2843,{"date":598,"open":592,"high":599,"low":600,"close":601,"change":318,"percent_change":520,"volume":602,"transactions":603,"vwap":604},"2026-07-21",25.3177,25.28,25.29,669513.62531,775,25.2909,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":503,"percent_change":504,"volume":611,"transactions":375,"vwap":612},"2026-07-20",25.37,25.375,25.32,25.33,189649.728401,25.3413,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-17",25.39,25.41,25.36,25.38,0.06,0.24,152446.976723,592,25.3846,{"date":625,"open":592,"high":610,"low":626,"close":609,"change":144,"percent_change":273,"volume":627,"transactions":628,"vwap":629},"2026-07-16",25.3,265011.41993,644,25.3118,{"date":631,"open":592,"high":617,"low":592,"close":632,"change":451,"percent_change":452,"volume":633,"transactions":634,"vwap":635},"2026-07-15",25.34,270292.249982,744,25.3458,{"date":637,"open":626,"high":638,"low":639,"close":609,"change":21,"percent_change":22,"volume":640,"transactions":641,"vwap":642},"2026-07-14",25.35,25.2905,289905.8275,803,25.3126,{"date":644,"open":609,"high":610,"low":645,"close":592,"change":318,"percent_change":520,"volume":646,"transactions":647,"vwap":648},"2026-07-13",25.2749,557757.0959,831,25.2891,{"date":650,"open":610,"high":617,"low":609,"close":638,"change":403,"percent_change":403,"volume":651,"transactions":9,"vwap":638},"2026-07-10",131500,{"date":653,"open":617,"high":607,"low":632,"close":638,"change":21,"percent_change":22,"volume":654,"transactions":9,"vwap":638},"2026-07-09",272800,{"date":656,"open":610,"high":638,"low":592,"close":632,"change":144,"percent_change":273,"volume":657,"transactions":9,"vwap":632},"2026-07-08",452100,{"date":659,"open":660,"high":660,"low":632,"close":617,"change":661,"percent_change":662,"volume":657,"transactions":9,"vwap":617},"2026-07-07",25.42,-0.07,-0.28,{"date":664,"open":660,"high":665,"low":615,"close":666,"change":21,"percent_change":22,"volume":667,"transactions":9,"vwap":666},"2026-07-06",25.44,25.43,234800,{"date":669,"open":616,"high":666,"low":618,"close":660,"change":619,"percent_change":620,"volume":670,"transactions":9,"vwap":660},"2026-07-02",331200,{"date":672,"open":673,"high":666,"low":617,"close":617,"change":115,"percent_change":674,"volume":675,"transactions":9,"vwap":617},"2026-07-01",25.4,-1.25,478900,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-30",25.77,25.67,25.68,-0.1,-0.39,376600,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":512,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-29",25.76,25.79,25.78,0.19,278000,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":22,"percent_change":380,"volume":696,"transactions":9,"vwap":695},"2026-06-26",25.7,25.75,25.73,149200,{"date":698,"open":693,"high":686,"low":699,"close":699,"change":22,"percent_change":380,"volume":700,"transactions":9,"vwap":699},"2026-06-25",25.69,446200,{"date":702,"open":703,"high":679,"low":703,"close":704,"change":298,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-06-24",25.59,25.65,0.35,366400,{"date":708,"open":709,"high":703,"low":709,"close":710,"change":317,"percent_change":318,"volume":711,"transactions":9,"vwap":710},"2026-06-23",25.55,25.56,499900,{"date":713,"open":714,"high":715,"low":709,"close":716,"change":681,"percent_change":682,"volume":717,"transactions":9,"vwap":716},"2026-06-22",25.62,25.63,25.57,343700,{"date":719,"open":704,"high":693,"low":720,"close":679,"change":452,"percent_change":721,"volume":722,"transactions":9,"vwap":679},"2026-06-18",25.64,0.31,736800,{"date":724,"open":678,"high":688,"low":716,"close":703,"change":520,"percent_change":725,"volume":726,"transactions":9,"vwap":703},"2026-06-17",-0.62,392500,{"date":728,"open":729,"high":678,"low":695,"close":694,"change":21,"percent_change":22,"volume":730,"transactions":9,"vwap":694},"2026-06-16",25.74,365100,{"date":732,"open":729,"high":686,"low":733,"close":729,"change":512,"percent_change":689,"volume":734,"transactions":9,"vwap":729},"2026-06-15",25.72,229300,{"date":736,"open":699,"high":737,"low":704,"close":699,"change":144,"percent_change":273,"volume":738,"transactions":9,"vwap":699},"2026-06-12",25.71,344100,{"date":740,"open":704,"high":695,"low":741,"close":737,"change":281,"percent_change":742,"volume":743,"transactions":9,"vwap":737},"2026-06-11",25.61,0.39,1061200,{"date":745,"open":679,"high":693,"low":741,"close":741,"change":318,"percent_change":520,"volume":746,"transactions":9,"vwap":741},"2026-06-10",685100,{"date":748,"open":720,"high":679,"low":741,"close":704,"change":512,"percent_change":513,"volume":749,"transactions":9,"vwap":704},"2026-06-09",606800,{"date":751,"open":679,"high":693,"low":752,"close":752,"change":318,"percent_change":520,"volume":753,"transactions":9,"vwap":752},"2026-06-08",25.6,332000,{"date":755,"open":704,"high":679,"low":714,"close":720,"change":290,"percent_change":756,"volume":757,"transactions":9,"vwap":720},"2026-06-05",-0.43,988200,{"date":759,"open":678,"high":678,"low":729,"close":694,"change":403,"percent_change":403,"volume":760,"transactions":9,"vwap":694},"2026-06-04",340000,{"date":762,"open":686,"high":688,"low":733,"close":694,"change":318,"percent_change":520,"volume":763,"transactions":9,"vwap":694},"2026-06-03",345800,{"date":765,"open":766,"high":766,"low":688,"close":687,"change":317,"percent_change":318,"volume":767,"transactions":9,"vwap":687},"2026-06-02",25.83,536600,{"date":769,"open":686,"high":770,"low":694,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-01",25.8,-0.29,-1.11,912800,{"date":775,"open":776,"high":777,"low":778,"close":776,"change":451,"percent_change":452,"volume":779,"transactions":9,"vwap":776},"2026-05-29",26.09,26.11,26.049999,417200,{"date":781,"open":778,"high":777,"low":782,"close":783,"change":512,"percent_change":689,"volume":784,"transactions":9,"vwap":783},"2026-05-28",26.030001,26.07,723200,{"date":786,"open":787,"high":778,"low":787,"close":788,"change":22,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-05-27",25.99,26.02,0.15,668000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":281,"percent_change":742,"volume":797,"transactions":9,"vwap":796},"2026-05-26",25.96,26,25.95,25.98,330600,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":317,"percent_change":318,"volume":804,"transactions":9,"vwap":803},"2026-05-22",25.89,25.92,25.82,25.88,349800,{"date":806,"open":807,"high":800,"low":766,"close":800,"change":21,"percent_change":22,"volume":808,"transactions":9,"vwap":800},"2026-05-21",25.85,588000,{"date":810,"open":802,"high":811,"low":812,"close":803,"change":619,"percent_change":813,"volume":814,"transactions":9,"vwap":803},"2026-05-20",25.9,25.81,0.23,679700,{"date":816,"open":802,"high":807,"low":686,"close":802,"change":273,"percent_change":817,"volume":818,"transactions":9,"vwap":802},"2026-05-19",-0.31,356300,{"date":820,"open":801,"high":821,"low":803,"close":811,"change":144,"percent_change":273,"volume":822,"transactions":9,"vwap":811},"2026-05-18",25.94,566900,{"date":824,"open":825,"high":825,"low":811,"close":801,"change":290,"percent_change":826,"volume":827,"transactions":9,"vwap":801},"2026-05-15",25.93,-0.42,126200,{"date":829,"open":783,"high":830,"low":788,"close":782,"change":144,"percent_change":273,"volume":831,"transactions":9,"vwap":782},"2026-05-14",26.1,138900,{"date":833,"open":834,"high":783,"low":782,"close":778,"change":451,"percent_change":452,"volume":835,"transactions":9,"vwap":778},"2026-05-13",26.059999,231800,{"date":837,"open":838,"high":838,"low":782,"close":782,"change":354,"percent_change":839,"volume":840,"transactions":9,"vwap":782},"2026-05-12",26.08,-0.23,166900,{"date":842,"open":830,"high":777,"low":838,"close":776,"change":200,"percent_change":290,"volume":843,"transactions":9,"vwap":776},"2026-05-11",176400,{"date":845,"open":777,"high":846,"low":830,"close":847,"change":298,"percent_change":705,"volume":848,"transactions":9,"vwap":847},"2026-05-08",26.13,26.12,240600,{"date":850,"open":838,"high":838,"low":788,"close":782,"change":354,"percent_change":839,"volume":851,"transactions":9,"vwap":782},"2026-05-07",589700,{"date":853,"open":838,"high":776,"low":854,"close":776,"change":512,"percent_change":689,"volume":855,"transactions":9,"vwap":776},"2026-05-06",26.040001,1117900,{"date":857,"open":834,"high":783,"low":782,"close":854,"change":317,"percent_change":318,"volume":858,"transactions":9,"vwap":854},"2026-05-05",137000,{"date":860,"open":834,"high":776,"low":782,"close":778,"change":503,"percent_change":861,"volume":862,"transactions":9,"vwap":778},"2026-05-04",-0.19,70900,{"date":864,"open":830,"high":865,"low":776,"close":830,"change":661,"percent_change":866,"volume":867,"transactions":9,"vwap":830},"2026-05-01",26.15,-0.27,669400,{"date":869,"open":870,"high":871,"low":865,"close":870,"change":22,"percent_change":789,"volume":872,"transactions":9,"vwap":870},"2026-04-30",26.17,26.21,81200,{"date":874,"open":875,"high":876,"low":847,"close":846,"change":308,"percent_change":877,"volume":878,"transactions":9,"vwap":846},"2026-04-29",26.18,26.19,-0.34,341600,{"date":880,"open":881,"high":882,"low":875,"close":881,"change":403,"percent_change":403,"volume":883,"transactions":9,"vwap":881},"2026-04-28",26.22,26.23,63300,{"date":885,"open":882,"high":886,"low":881,"close":881,"change":317,"percent_change":318,"volume":887,"transactions":9,"vwap":881},"2026-04-27",26.26,87200,{"date":889,"open":870,"high":886,"low":865,"close":882,"change":22,"percent_change":789,"volume":890,"transactions":9,"vwap":882},"2026-04-24",213000,{"date":892,"open":870,"high":893,"low":894,"close":876,"change":512,"percent_change":689,"volume":895,"transactions":9,"vwap":876},"2026-04-23",26.2,26.14,170600,{"date":897,"open":870,"high":876,"low":894,"close":894,"change":190,"percent_change":460,"volume":898,"transactions":9,"vwap":894},"2026-04-22",63800,{"date":900,"open":846,"high":865,"low":830,"close":777,"change":503,"percent_change":861,"volume":901,"transactions":9,"vwap":777},"2026-04-21",279800,{"date":903,"open":870,"high":870,"low":846,"close":904,"change":403,"percent_change":403,"volume":905,"transactions":9,"vwap":904},"2026-04-20",26.16,104000,{"date":907,"open":865,"high":875,"low":846,"close":904,"change":71,"percent_change":245,"volume":908,"transactions":9,"vwap":904},"2026-04-17",120900,{"date":910,"open":875,"high":875,"low":838,"close":776,"change":661,"percent_change":866,"volume":911,"transactions":9,"vwap":776},"2026-04-16",76800,{"date":913,"open":870,"high":875,"low":865,"close":904,"change":144,"percent_change":273,"volume":914,"transactions":9,"vwap":904},"2026-04-15",147300,{"date":916,"open":894,"high":876,"low":777,"close":875,"change":512,"percent_change":689,"volume":917,"transactions":9,"vwap":875},"2026-04-14",229500,{"date":919,"open":783,"high":846,"low":783,"close":846,"change":71,"percent_change":245,"volume":920,"transactions":9,"vwap":846},"2026-04-13",135400,{"date":922,"open":778,"high":838,"low":782,"close":834,"change":21,"percent_change":22,"volume":923,"transactions":9,"vwap":834},"2026-04-10",211600,{"date":925,"open":782,"high":783,"low":794,"close":778,"change":451,"percent_change":452,"volume":926,"transactions":9,"vwap":778},"2026-04-09",95500,{"date":928,"open":783,"high":783,"low":929,"close":782,"change":317,"percent_change":318,"volume":930,"transactions":9,"vwap":782},"2026-04-08",26.01,181800,{"date":932,"open":787,"high":778,"low":933,"close":854,"change":22,"percent_change":789,"volume":934,"transactions":9,"vwap":854},"2026-04-07",25.91,370200,{"date":936,"open":937,"high":788,"low":793,"close":794,"change":317,"percent_change":318,"volume":938,"transactions":9,"vwap":794},"2026-04-06",25.97,144600,{"date":940,"open":821,"high":788,"low":821,"close":929,"change":191,"percent_change":941,"volume":942,"transactions":9,"vwap":929},"2026-04-02",0.46,149800,{"date":944,"open":803,"high":795,"low":803,"close":800,"change":120,"percent_change":945,"volume":946,"transactions":9,"vwap":800},"2026-04-01",-0.46,843300,{"date":948,"open":776,"high":777,"low":929,"close":929,"change":144,"percent_change":273,"volume":949,"transactions":9,"vwap":929},"2026-03-31",228300,{"date":951,"open":788,"high":834,"low":929,"close":782,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":782},"2026-03-30",0.17,0.66,245400,{"date":956,"open":957,"high":933,"low":957,"close":958,"change":200,"percent_change":120,"volume":959,"transactions":9,"vwap":958},"2026-03-27",25.84,25.86,151500,{"date":961,"open":793,"high":787,"low":800,"close":800,"change":273,"percent_change":817,"volume":962,"transactions":9,"vwap":800},"2026-03-26",173700,{"date":964,"open":793,"high":796,"low":801,"close":937,"change":452,"percent_change":721,"volume":965,"transactions":9,"vwap":937},"2026-03-25",327800,{"date":967,"open":811,"high":793,"low":958,"close":800,"change":308,"percent_change":149,"volume":968,"transactions":9,"vwap":800},"2026-03-24",207900,{"date":970,"open":795,"high":782,"low":821,"close":796,"change":298,"percent_change":705,"volume":971,"transactions":9,"vwap":796},"2026-03-23",412600,{"date":973,"open":830,"high":847,"low":800,"close":800,"change":817,"percent_change":974,"volume":975,"transactions":9,"vwap":800},"2026-03-20",-1.18,1418900,{"date":977,"open":875,"high":978,"low":870,"close":893,"change":200,"percent_change":290,"volume":979,"transactions":9,"vwap":893},"2026-03-19",26.24,268800,{"date":981,"open":982,"high":983,"low":882,"close":882,"change":661,"percent_change":866,"volume":984,"transactions":9,"vwap":882},"2026-03-18",26.31,26.32,139200,{"date":986,"open":978,"high":987,"low":882,"close":987,"change":191,"percent_change":941,"volume":988,"transactions":9,"vwap":987},"2026-03-17",26.3,68400,{"date":990,"open":870,"high":893,"low":894,"close":875,"change":452,"percent_change":721,"volume":991,"transactions":9,"vwap":875},"2026-03-16",185600,{"date":993,"open":894,"high":904,"low":776,"close":830,"change":503,"percent_change":861,"volume":994,"transactions":9,"vwap":830},"2026-03-13",146300,{"date":996,"open":876,"high":881,"low":846,"close":865,"change":318,"percent_change":997,"volume":998,"transactions":9,"vwap":865},"2026-03-12",-0.15,348500,{"date":1000,"open":978,"high":978,"low":876,"close":876,"change":318,"percent_change":997,"volume":1001,"transactions":9,"vwap":876},"2026-03-11",167100,{"date":1003,"open":983,"high":983,"low":882,"close":882,"change":308,"percent_change":877,"volume":1004,"transactions":9,"vwap":882},"2026-03-10",935700,{"date":1006,"open":987,"high":1007,"low":1008,"close":983,"change":22,"percent_change":789,"volume":1009,"transactions":9,"vwap":983},"2026-03-09",26.35,26.27,340800,{"date":1011,"open":881,"high":1012,"low":881,"close":1013,"change":22,"percent_change":789,"volume":1014,"transactions":9,"vwap":1013},"2026-03-06",26.36,26.28,306800,{"date":1016,"open":871,"high":1008,"low":893,"close":978,"change":21,"percent_change":22,"volume":1017,"transactions":9,"vwap":978},"2026-03-05",163300,{"date":1019,"open":987,"high":987,"low":882,"close":882,"change":661,"percent_change":866,"volume":1020,"transactions":9,"vwap":882},"2026-03-04",143700,{"date":1022,"open":1008,"high":1023,"low":886,"close":987,"change":200,"percent_change":290,"volume":1024,"transactions":9,"vwap":987},"2026-03-03",26.34,176600,{"date":1026,"open":1007,"high":1012,"low":1008,"close":1027,"change":273,"percent_change":100,"volume":1028,"transactions":9,"vwap":1027},"2026-03-02",26.33,106300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":190,"percent_change":460,"volume":1035,"transactions":9,"vwap":1034},"2026-02-27",26.43,26.45,26.4,26.41,123600,{"date":1037,"open":1023,"high":1038,"low":1023,"close":1039,"change":71,"percent_change":245,"volume":1040,"transactions":9,"vwap":1039},"2026-02-26",26.39,26.38,76500,{"date":1042,"open":1013,"high":1027,"low":1013,"close":982,"change":451,"percent_change":452,"volume":1043,"transactions":9,"vwap":982},"2026-02-25",71500,{"date":1045,"open":1013,"high":987,"low":886,"close":1046,"change":403,"percent_change":403,"volume":1047,"transactions":9,"vwap":1046},"2026-02-24",26.29,93600,{"date":1049,"open":1008,"high":1027,"low":1008,"close":1046,"change":190,"percent_change":460,"volume":1050,"transactions":9,"vwap":1046},"2026-02-23",84900,{"date":1052,"open":1008,"high":1008,"low":871,"close":886,"change":144,"percent_change":273,"volume":895,"transactions":9,"vwap":886},"2026-02-20",{"date":1054,"open":1055,"high":1046,"low":978,"close":1013,"change":190,"percent_change":460,"volume":1056,"transactions":9,"vwap":1013},"2026-02-19",26.25,149400,{"date":1058,"open":886,"high":1013,"low":978,"close":1055,"change":144,"percent_change":273,"volume":1059,"transactions":9,"vwap":1055},"2026-02-18",110700,{"date":1061,"open":1013,"high":1046,"low":1055,"close":1008,"change":200,"percent_change":290,"volume":1062,"transactions":9,"vwap":1008},"2026-02-17",279900,{"date":1064,"open":987,"high":983,"low":1008,"close":987,"change":22,"percent_change":789,"volume":1065,"transactions":9,"vwap":987},"2026-02-13",143600,{"date":1067,"open":875,"high":1008,"low":875,"close":886,"change":298,"percent_change":1068,"volume":1069,"transactions":9,"vwap":886},"2026-02-12",0.34,296200,{"date":1071,"open":870,"high":871,"low":894,"close":870,"change":200,"percent_change":290,"volume":1072,"transactions":9,"vwap":870},"2026-02-11",203400,{"date":1074,"open":893,"high":882,"low":875,"close":893,"change":512,"percent_change":689,"volume":1075,"transactions":9,"vwap":893},"2026-02-10",275800,{"date":1077,"open":830,"high":865,"low":830,"close":865,"change":190,"percent_change":460,"volume":942,"transactions":9,"vwap":865},"2026-02-09",{"date":1079,"open":830,"high":847,"low":783,"close":847,"change":190,"percent_change":460,"volume":1080,"transactions":9,"vwap":847},"2026-02-06",153900,{"date":1082,"open":778,"high":830,"low":854,"close":776,"change":298,"percent_change":705,"volume":1083,"transactions":9,"vwap":776},"2026-02-05",244100,{"date":1085,"open":929,"high":778,"low":794,"close":794,"change":503,"percent_change":861,"volume":1086,"transactions":9,"vwap":794},"2026-02-04",640600,{"date":1088,"open":929,"high":834,"low":929,"close":778,"change":22,"percent_change":789,"volume":1089,"transactions":9,"vwap":778},"2026-02-03",264500,{"date":1091,"open":783,"high":783,"low":794,"close":929,"change":354,"percent_change":839,"volume":1092,"transactions":9,"vwap":929},"2026-02-02",399100,{"date":1094,"open":838,"high":830,"low":834,"close":783,"change":144,"percent_change":273,"volume":1095,"transactions":9,"vwap":783},"2026-01-30",335500,{"date":1097,"open":838,"high":865,"low":838,"close":776,"change":21,"percent_change":22,"volume":1098,"transactions":9,"vwap":776},"2026-01-29",387200,{"date":1100,"open":838,"high":776,"low":782,"close":838,"change":21,"percent_change":22,"volume":1101,"transactions":9,"vwap":838},"2026-01-28",287300,{"date":1103,"open":834,"high":830,"low":834,"close":783,"change":21,"percent_change":22,"volume":848,"transactions":9,"vwap":783},"2026-01-27",{"date":1105,"open":834,"high":838,"low":854,"close":834,"change":451,"percent_change":452,"volume":1106,"transactions":9,"vwap":834},"2026-01-26",196600,{"date":1108,"open":787,"high":854,"low":796,"close":854,"change":619,"percent_change":813,"volume":1109,"transactions":9,"vwap":854},"2026-01-23",264300,{"date":1111,"open":937,"high":788,"low":793,"close":796,"change":144,"percent_change":273,"volume":1112,"transactions":9,"vwap":796},"2026-01-22",238200,{"date":1114,"open":825,"high":929,"low":933,"close":794,"change":281,"percent_change":742,"volume":1115,"transactions":9,"vwap":794},"2026-01-21",206700,{"date":1117,"open":933,"high":821,"low":800,"close":811,"change":308,"percent_change":149,"volume":1118,"transactions":9,"vwap":811},"2026-01-20",341200,{"date":1120,"open":854,"high":854,"low":796,"close":787,"change":354,"percent_change":839,"volume":1121,"transactions":9,"vwap":787},"2026-01-16",211300,{"date":1123,"open":783,"high":838,"low":854,"close":778,"change":144,"percent_change":273,"volume":1124,"transactions":9,"vwap":778},"2026-01-15",978600,{"date":1126,"open":834,"high":830,"low":834,"close":783,"change":22,"percent_change":789,"volume":1127,"transactions":9,"vwap":783},"2026-01-14",276000,{"date":1129,"open":854,"high":834,"low":788,"close":782,"change":21,"percent_change":22,"volume":1130,"transactions":9,"vwap":782},"2026-01-13",246200,{"date":1132,"open":794,"high":854,"low":794,"close":788,"change":403,"percent_change":403,"volume":1133,"transactions":9,"vwap":788},"2026-01-12",184500,{"date":1135,"open":796,"high":854,"low":937,"close":788,"change":22,"percent_change":789,"volume":1136,"transactions":9,"vwap":788},"2026-01-09",389800,{"date":1138,"open":796,"high":929,"low":937,"close":796,"change":354,"percent_change":839,"volume":1139,"transactions":9,"vwap":796},"2026-01-08",175700,{"date":1141,"open":854,"high":778,"low":794,"close":854,"change":22,"percent_change":789,"volume":1142,"transactions":9,"vwap":854},"2026-01-07",263500,{"date":1144,"open":787,"high":929,"low":793,"close":794,"change":317,"percent_change":318,"volume":1145,"transactions":9,"vwap":794},"2026-01-06",283200,{"date":1147,"open":795,"high":929,"low":795,"close":929,"change":452,"percent_change":721,"volume":1148,"transactions":9,"vwap":929},"2026-01-05",193600,{"date":1150,"open":793,"high":937,"low":825,"close":825,"change":144,"percent_change":273,"volume":696,"transactions":9,"vwap":825},"2026-01-02",{"date":1152,"open":937,"high":929,"low":821,"close":795,"change":503,"percent_change":861,"volume":1153,"transactions":9,"vwap":795},"2025-12-31",169300,{"date":1155,"open":787,"high":788,"low":796,"close":794,"change":403,"percent_change":403,"volume":1156,"transactions":9,"vwap":794},"2025-12-30",113000,{"date":1158,"open":787,"high":929,"low":796,"close":794,"change":451,"percent_change":452,"volume":1159,"transactions":9,"vwap":794},"2025-12-29",143300,{"date":1161,"open":794,"high":929,"low":793,"close":796,"change":21,"percent_change":22,"volume":1162,"transactions":9,"vwap":796},"2025-12-26",110400,{"date":1164,"open":793,"high":787,"low":795,"close":937,"change":22,"percent_change":789,"volume":1165,"transactions":9,"vwap":937},"2025-12-24",83100,{"date":1167,"open":807,"high":825,"low":807,"close":825,"change":451,"percent_change":452,"volume":1168,"transactions":9,"vwap":825},"2025-12-23",307900,{"date":1170,"open":825,"high":821,"low":811,"close":933,"change":200,"percent_change":120,"volume":1171,"transactions":9,"vwap":933},"2025-12-22",156400,{"date":1173,"open":796,"high":787,"low":825,"close":821,"change":503,"percent_change":861,"volume":1174,"transactions":9,"vwap":821},"2025-12-19",76900,{"date":1176,"open":795,"high":794,"low":825,"close":787,"change":503,"percent_change":861,"volume":1177,"transactions":9,"vwap":787},"2025-12-18",145700,{"date":1179,"open":929,"high":778,"low":929,"close":854,"change":403,"percent_change":403,"volume":1180,"transactions":9,"vwap":854},"2025-12-17",135300,{"date":1182,"open":937,"high":778,"low":937,"close":854,"change":190,"percent_change":191,"volume":1183,"transactions":9,"vwap":854},"2025-12-16",141000,{"date":1185,"open":834,"high":838,"low":929,"close":929,"change":144,"percent_change":273,"volume":1186,"transactions":9,"vwap":929},"2025-12-15",133000,{"date":1188,"open":782,"high":782,"low":929,"close":782,"change":318,"percent_change":997,"volume":1189,"transactions":9,"vwap":782},"2025-12-12",379500,{"date":1191,"open":846,"high":894,"low":783,"close":783,"change":144,"percent_change":273,"volume":1192,"transactions":9,"vwap":783},"2025-12-11",128400,{"date":1194,"open":787,"high":830,"low":787,"close":776,"change":71,"percent_change":245,"volume":954,"transactions":9,"vwap":776},"2025-12-10",{"date":1196,"open":783,"high":783,"low":794,"close":788,"change":200,"percent_change":120,"volume":1197,"transactions":9,"vwap":788},"2025-12-09",182800,{"date":1199,"open":838,"high":776,"low":929,"close":778,"change":318,"percent_change":997,"volume":1200,"transactions":9,"vwap":778},"2025-12-08",105800,{"date":1202,"open":894,"high":865,"low":838,"close":776,"change":318,"percent_change":997,"volume":1203,"transactions":9,"vwap":776},"2025-12-05",154300,{"date":1205,"open":894,"high":865,"low":847,"close":846,"change":318,"percent_change":997,"volume":1206,"transactions":9,"vwap":846},"2025-12-04",138600,{"date":1208,"open":846,"high":875,"low":846,"close":870,"change":512,"percent_change":689,"volume":1200,"transactions":9,"vwap":870},"2025-12-03",{"date":1210,"open":838,"high":894,"low":838,"close":847,"change":451,"percent_change":452,"volume":1211,"transactions":9,"vwap":847},"2025-12-02",85300,{"date":1213,"open":847,"high":894,"low":830,"close":830,"change":504,"percent_change":1214,"volume":1215,"transactions":9,"vwap":830},"2025-12-01",-0.76,200100,{"date":1217,"open":1012,"high":1039,"low":1046,"close":987,"change":503,"percent_change":861,"volume":1218,"transactions":9,"vwap":987},"2025-11-28",85800,{"date":1220,"open":1046,"high":1012,"low":1008,"close":1007,"change":512,"percent_change":689,"volume":1221,"transactions":9,"vwap":1007},"2025-11-26",224200,{"date":1223,"open":1055,"high":982,"low":1055,"close":987,"change":22,"percent_change":789,"volume":1224,"transactions":9,"vwap":987},"2025-11-25",236000,{"date":1226,"open":1008,"high":1008,"low":978,"close":886,"change":21,"percent_change":22,"volume":1227,"transactions":9,"vwap":886},"2025-11-24",171500,{"date":1229,"open":1055,"high":1055,"low":871,"close":1055,"change":619,"percent_change":813,"volume":1230,"transactions":9,"vwap":1055},"2025-11-21",221800,{"date":1232,"open":876,"high":882,"low":904,"close":876,"change":451,"percent_change":452,"volume":1233,"transactions":9,"vwap":876},"2025-11-20",216600,{"date":1235,"open":871,"high":881,"low":904,"close":870,"change":144,"percent_change":273,"volume":1236,"transactions":9,"vwap":870},"2025-11-19",148800,{"date":1238,"open":881,"high":882,"low":875,"close":876,"change":21,"percent_change":22,"volume":1239,"transactions":9,"vwap":876},"2025-11-18",1617700,{"date":1241,"open":893,"high":871,"low":875,"close":875,"change":403,"percent_change":403,"volume":1242,"transactions":9,"vwap":875},"2025-11-17",85600,{"date":1244,"open":886,"high":1008,"low":875,"close":875,"change":200,"percent_change":290,"volume":1245,"transactions":9,"vwap":875},"2025-11-14",137300,{"date":1247,"open":978,"high":886,"low":871,"close":871,"change":661,"percent_change":866,"volume":1248,"transactions":9,"vwap":871},"2025-11-13",131900,{"date":1250,"open":1013,"high":987,"low":1008,"close":1013,"change":318,"percent_change":997,"volume":1251,"transactions":9,"vwap":1013},"2025-11-12",174000,{"date":1253,"open":1008,"high":1012,"low":1055,"close":983,"change":281,"percent_change":1254,"volume":1255,"transactions":9,"vwap":983},"2025-11-11",0.38,114900,{"date":1257,"open":871,"high":881,"low":893,"close":881,"change":403,"percent_change":403,"volume":1258,"transactions":9,"vwap":881},"2025-11-10",108500,{"date":1260,"open":875,"high":978,"low":870,"close":881,"change":403,"percent_change":403,"volume":1261,"transactions":9,"vwap":881},"2025-11-07",149700,{"date":1263,"open":871,"high":882,"low":893,"close":881,"change":298,"percent_change":1068,"volume":1264,"transactions":9,"vwap":881},"2025-11-06",827000,{"date":1266,"open":893,"high":871,"low":846,"close":846,"change":290,"percent_change":826,"volume":1267,"transactions":9,"vwap":846},"2025-11-05",107300,{"date":1269,"open":978,"high":1008,"low":882,"close":978,"change":451,"percent_change":452,"volume":1270,"transactions":9,"vwap":978},"2025-11-04",290000,{"date":1272,"open":882,"high":1055,"low":893,"close":881,"change":997,"percent_change":1273,"volume":1274,"transactions":9,"vwap":881},"2025-11-03",-0.57,298600,{"date":1276,"open":1023,"high":1277,"low":983,"close":1277,"change":512,"percent_change":689,"volume":1278,"transactions":9,"vwap":1277},"2025-10-31",26.37,112400,{"date":1280,"open":987,"high":1012,"low":1046,"close":983,"change":503,"percent_change":861,"volume":1281,"transactions":9,"vwap":983},"2025-10-30",160700,{"date":1283,"open":1284,"high":1285,"low":1007,"close":1277,"change":254,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1277},"2025-10-29",26.49,26.51,-0.49,210000,{"date":1289,"open":1290,"high":1285,"low":1290,"close":1291,"change":451,"percent_change":452,"volume":1292,"transactions":9,"vwap":1291},"2025-10-28",26.47,26.5,130800,{"date":1294,"open":1295,"high":1284,"low":1296,"close":1295,"change":317,"percent_change":318,"volume":1297,"transactions":9,"vwap":1295},"2025-10-27",26.48,26.44,96100,{"date":1299,"open":1300,"high":1291,"low":1296,"close":1284,"change":403,"percent_change":403,"volume":1127,"transactions":9,"vwap":1284},"2025-10-24",26.46,{"date":1302,"open":1303,"high":1304,"low":1295,"close":1284,"change":354,"percent_change":839,"volume":1305,"transactions":9,"vwap":1284},"2025-10-23",26.53,26.54,196800,{"date":1307,"open":1303,"high":24,"low":1291,"close":24,"change":22,"percent_change":789,"volume":1308,"transactions":9,"vwap":24},"2025-10-22",139000,{"date":1310,"open":1311,"high":1303,"low":1291,"close":1285,"change":619,"percent_change":813,"volume":1312,"transactions":9,"vwap":1285},"2025-10-21",26.52,134600,{"date":1314,"open":1032,"high":1032,"low":1315,"close":1032,"change":22,"percent_change":789,"volume":1316,"transactions":9,"vwap":1032},"2025-10-20",26.42,258600,{"date":1318,"open":1295,"high":1295,"low":1034,"close":1034,"change":503,"percent_change":861,"volume":1319,"transactions":9,"vwap":1034},"2025-10-17",221500,{"date":1321,"open":1039,"high":1295,"low":1039,"close":1300,"change":619,"percent_change":813,"volume":1322,"transactions":9,"vwap":1300},"2025-10-16",145800,{"date":1324,"open":1032,"high":1290,"low":1277,"close":1033,"change":144,"percent_change":273,"volume":1325,"transactions":9,"vwap":1033},"2025-10-15",170900,{"date":1327,"open":1034,"high":1031,"low":1038,"close":1315,"change":451,"percent_change":452,"volume":1328,"transactions":9,"vwap":1315},"2025-10-14",214400,{"date":1330,"open":1038,"high":1033,"low":1012,"close":1033,"change":21,"percent_change":22,"volume":1331,"transactions":9,"vwap":1033},"2025-10-13",98800,{"date":1333,"open":1007,"high":1034,"low":1007,"close":1038,"change":281,"percent_change":1254,"volume":1334,"transactions":9,"vwap":1038},"2025-10-10",142600,{"date":1336,"open":982,"high":982,"low":1055,"close":1046,"change":317,"percent_change":318,"volume":1337,"transactions":9,"vwap":1046},"2025-10-09",190900,{"date":1339,"open":1023,"high":1023,"low":987,"close":987,"change":451,"percent_change":452,"volume":1340,"transactions":9,"vwap":987},"2025-10-08",136800,{"date":1342,"open":978,"high":982,"low":882,"close":1013,"change":71,"percent_change":245,"volume":1343,"transactions":9,"vwap":1013},"2025-10-07",212400,{"date":1345,"open":881,"high":886,"low":893,"close":871,"change":503,"percent_change":861,"volume":1346,"transactions":9,"vwap":871},"2025-10-06",155000,{"date":1348,"open":982,"high":982,"low":886,"close":886,"change":200,"percent_change":290,"volume":1349,"transactions":9,"vwap":886},"2025-10-03",210400,{"date":1351,"open":1046,"high":983,"low":1013,"close":1046,"change":403,"percent_change":403,"volume":1352,"transactions":9,"vwap":1046},"2025-10-02",167500,{"date":1354,"open":1027,"high":1027,"low":1008,"close":1046,"change":200,"percent_change":290,"volume":1355,"transactions":9,"vwap":1046},"2025-10-01",862100,{"date":1357,"open":1027,"high":1012,"low":987,"close":983,"change":403,"percent_change":403,"volume":1358,"transactions":9,"vwap":983},"2025-09-30",552600,{"date":1360,"open":987,"high":1023,"low":987,"close":983,"change":512,"percent_change":689,"volume":1361,"transactions":9,"vwap":983},"2025-09-29",1137400,{"date":1363,"open":1046,"high":1027,"low":886,"close":1008,"change":144,"percent_change":273,"volume":1364,"transactions":9,"vwap":1008},"2025-09-26",290800,{"date":1366,"open":1046,"high":987,"low":978,"close":1046,"change":200,"percent_change":290,"volume":1367,"transactions":9,"vwap":1046},"2025-09-25",316900,{"date":1369,"open":1007,"high":1012,"low":983,"close":983,"change":503,"percent_change":861,"volume":1370,"transactions":9,"vwap":983},"2025-09-24",274100,{"date":1372,"open":1027,"high":1277,"low":987,"close":1277,"change":71,"percent_change":245,"volume":1373,"transactions":9,"vwap":1277},"2025-09-23",200900,{"date":1375,"open":1027,"high":1023,"low":1046,"close":987,"change":354,"percent_change":839,"volume":1376,"transactions":9,"vwap":987},"2025-09-22",161800,{"date":1378,"open":1277,"high":1038,"low":1027,"close":1012,"change":144,"percent_change":273,"volume":1379,"transactions":9,"vwap":1012},"2025-09-19",202800,{"date":1381,"open":1038,"high":1315,"low":1012,"close":1039,"change":661,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1039},"2025-09-18",-0.26,280600,{"date":1385,"open":1284,"high":176,"low":1315,"close":1032,"change":144,"percent_change":273,"volume":1386,"transactions":9,"vwap":1032},"2025-09-17",251000,{"date":1388,"open":1300,"high":1291,"low":1300,"close":1290,"change":451,"percent_change":452,"volume":1389,"transactions":9,"vwap":1290},"2025-09-16",85000,{"date":1391,"open":1031,"high":1295,"low":1031,"close":1032,"change":190,"percent_change":460,"volume":1392,"transactions":9,"vwap":1032},"2025-09-15",189900,{"date":1394,"open":1315,"high":1031,"low":1038,"close":1315,"change":318,"percent_change":997,"volume":1395,"transactions":9,"vwap":1315},"2025-09-12",231300,{"date":1397,"open":1296,"high":1284,"low":1296,"close":1300,"change":512,"percent_change":689,"volume":1398,"transactions":9,"vwap":1300},"2025-09-11",120700,{"date":1400,"open":1038,"high":1296,"low":1277,"close":1034,"change":190,"percent_change":460,"volume":1401,"transactions":9,"vwap":1034},"2025-09-10",147700,{"date":1403,"open":1315,"high":1296,"low":1277,"close":1039,"change":503,"percent_change":861,"volume":942,"transactions":9,"vwap":1039},"2025-09-09",{"date":1405,"open":1033,"high":1031,"low":1038,"close":1031,"change":452,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1031},"2025-09-08",0.3,201500,{"date":1409,"open":1007,"high":1012,"low":1027,"close":1007,"change":460,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1007},"2025-09-05",0.42,175400,{"date":1413,"open":881,"high":1055,"low":876,"close":978,"change":22,"percent_change":789,"volume":1414,"transactions":9,"vwap":978},"2025-09-04",256800,{"date":1416,"open":894,"high":882,"low":846,"close":893,"change":71,"percent_change":245,"volume":1417,"transactions":9,"vwap":893},"2025-09-03",163100,{"date":1419,"open":847,"high":894,"low":830,"close":846,"change":1420,"percent_change":1421,"volume":1139,"transactions":9,"vwap":846},"2025-09-02",-0.17,-0.65,{"date":1423,"open":1023,"high":1023,"low":1046,"close":987,"change":200,"percent_change":290,"volume":1424,"transactions":9,"vwap":987},"2025-08-29",416800,{"date":1426,"open":982,"high":1023,"low":1046,"close":1027,"change":190,"percent_change":460,"volume":1427,"transactions":9,"vwap":1027},"2025-08-28",394900,{"date":1429,"open":882,"high":983,"low":882,"close":987,"change":512,"percent_change":689,"volume":1430,"transactions":9,"vwap":987},"2025-08-27",160000,{"date":1432,"open":876,"high":886,"low":875,"close":1055,"change":512,"percent_change":689,"volume":1433,"transactions":9,"vwap":1055},"2025-08-26",105500,{"date":1435,"open":876,"high":871,"low":870,"close":893,"change":200,"percent_change":290,"volume":1436,"transactions":9,"vwap":893},"2025-08-25",124100,{"date":1438,"open":830,"high":978,"low":776,"close":882,"change":952,"percent_change":1439,"volume":1358,"transactions":9,"vwap":882},"2025-08-22",0.65,{"date":1441,"open":782,"high":834,"low":794,"close":834,"change":403,"percent_change":403,"volume":1442,"transactions":9,"vwap":834},"2025-08-21",275300,{"date":1444,"open":788,"high":838,"low":788,"close":834,"change":190,"percent_change":191,"volume":1445,"transactions":9,"vwap":834},"2025-08-20",280000,{"date":1447,"open":929,"high":854,"low":929,"close":782,"change":190,"percent_change":191,"volume":1448,"transactions":9,"vwap":782},"2025-08-19",183000,{"date":1450,"open":788,"high":788,"low":793,"close":794,"change":144,"percent_change":273,"volume":1451,"transactions":9,"vwap":794},"2025-08-18",132000,{"date":1453,"open":838,"high":838,"low":787,"close":788,"change":354,"percent_change":839,"volume":1454,"transactions":9,"vwap":788},"2025-08-15",151600,{"date":1456,"open":847,"high":846,"low":783,"close":838,"change":661,"percent_change":866,"volume":1457,"transactions":9,"vwap":838},"2025-08-14",242600,{"date":1459,"open":846,"high":875,"low":846,"close":865,"change":298,"percent_change":705,"volume":1460,"transactions":9,"vwap":865},"2025-08-13",104400,{"date":1462,"open":788,"high":783,"low":794,"close":834,"change":503,"percent_change":861,"volume":1463,"transactions":9,"vwap":834},"2025-08-12",225800,{"date":1465,"open":847,"high":865,"low":777,"close":777,"change":403,"percent_change":403,"volume":1466,"transactions":9,"vwap":777},"2025-08-11",142300,{"date":1468,"open":776,"high":847,"low":778,"close":777,"change":21,"percent_change":22,"volume":1469,"transactions":9,"vwap":777},"2025-08-08",92700,{"date":1471,"open":830,"high":846,"low":838,"close":830,"change":21,"percent_change":22,"volume":1472,"transactions":9,"vwap":830},"2025-08-07",142000,{"date":1474,"open":830,"high":846,"low":854,"close":776,"change":318,"percent_change":997,"volume":1475,"transactions":9,"vwap":776},"2025-08-06",147200,{"date":1477,"open":846,"high":865,"low":777,"close":846,"change":403,"percent_change":403,"volume":1478,"transactions":9,"vwap":846},"2025-08-05",97600,{"date":1480,"open":838,"high":904,"low":838,"close":846,"change":619,"percent_change":813,"volume":1481,"transactions":9,"vwap":846},"2025-08-04",224300,{"date":1483,"open":794,"high":783,"low":794,"close":783,"change":298,"percent_change":705,"volume":1484,"transactions":9,"vwap":783},"2025-08-01",114400,{"date":1486,"open":778,"high":834,"low":793,"close":796,"change":318,"percent_change":997,"volume":1487,"transactions":9,"vwap":796},"2025-07-31",79000,{"date":1489,"open":854,"high":830,"low":794,"close":788,"change":681,"percent_change":1490,"volume":1491,"transactions":9,"vwap":788},"2025-07-30",-0.38,298500,{"date":1493,"open":788,"high":847,"low":794,"close":847,"change":789,"percent_change":1494,"volume":1495,"transactions":9,"vwap":847},"2025-07-29",0.58,128200,{"date":1497,"open":793,"high":794,"low":793,"close":937,"change":200,"percent_change":120,"volume":1498,"transactions":9,"vwap":937},"2025-07-28",91600,{"date":1500,"open":796,"high":929,"low":795,"close":794,"change":451,"percent_change":452,"volume":1501,"transactions":9,"vwap":794},"2025-07-25",37600,{"date":1503,"open":933,"high":787,"low":811,"close":796,"change":22,"percent_change":789,"volume":1504,"transactions":9,"vwap":796},"2025-07-24",85400,{"date":1506,"open":794,"high":929,"low":821,"close":821,"change":254,"percent_change":1507,"volume":1508,"transactions":9,"vwap":821},"2025-07-23",-0.5,114500,{"date":1510,"open":782,"high":838,"low":782,"close":783,"change":22,"percent_change":789,"volume":1511,"transactions":9,"vwap":783},"2025-07-22",84300,{"date":1513,"open":788,"high":838,"low":929,"close":782,"change":452,"percent_change":721,"volume":1514,"transactions":9,"vwap":782},"2025-07-21",66800,{"date":1516,"open":794,"high":794,"low":795,"close":795,"change":21,"percent_change":22,"volume":1517,"transactions":9,"vwap":795},"2025-07-18",85700,{"date":1519,"open":795,"high":793,"low":801,"close":821,"change":190,"percent_change":191,"volume":1520,"transactions":9,"vwap":821},"2025-07-17",40400,{"date":1522,"open":802,"high":933,"low":802,"close":933,"change":452,"percent_change":721,"volume":1523,"transactions":9,"vwap":933},"2025-07-16",93000,{"date":1525,"open":801,"high":801,"low":770,"close":766,"change":503,"percent_change":861,"volume":1526,"transactions":9,"vwap":766},"2025-07-15",45700,{"date":1528,"open":800,"high":811,"low":807,"close":803,"change":21,"percent_change":22,"volume":1529,"transactions":9,"vwap":803},"2025-07-14",61800,{"date":1531,"open":1532,"high":800,"low":807,"close":1532,"change":661,"percent_change":866,"volume":1533,"transactions":9,"vwap":1532},"2025-07-11",25.87,106000,{"date":1535,"open":801,"high":821,"low":803,"close":821,"change":21,"percent_change":22,"volume":1536,"transactions":9,"vwap":821},"2025-07-10",154000,{"date":1538,"open":957,"high":825,"low":957,"close":825,"change":298,"percent_change":705,"volume":1539,"transactions":9,"vwap":825},"2025-07-09",109800,{"date":1541,"open":687,"high":957,"low":687,"close":957,"change":144,"percent_change":273,"volume":1542,"transactions":9,"vwap":957},"2025-07-08",77900,{"date":1544,"open":958,"high":958,"low":802,"close":958,"change":144,"percent_change":273,"volume":1545,"transactions":9,"vwap":958},"2025-07-07",154200,{"date":1547,"open":933,"high":933,"low":958,"close":803,"change":354,"percent_change":839,"volume":1548,"transactions":9,"vwap":803},"2025-07-03",64700,{"date":1550,"open":811,"high":821,"low":811,"close":821,"change":317,"percent_change":318,"volume":1551,"transactions":9,"vwap":821},"2025-07-02",159100,{"date":1553,"open":937,"high":847,"low":801,"close":795,"change":290,"percent_change":826,"volume":1554,"transactions":9,"vwap":795},"2025-07-01",125300,{"date":1556,"open":778,"high":776,"low":782,"close":834,"change":452,"percent_change":721,"volume":1557,"transactions":9,"vwap":834},"2025-06-30",670500,{"date":1559,"open":787,"high":783,"low":796,"close":796,"change":503,"percent_change":861,"volume":1560,"transactions":9,"vwap":796},"2025-06-27",132700,{"date":1562,"open":796,"high":782,"low":793,"close":782,"change":71,"percent_change":245,"volume":1563,"transactions":9,"vwap":782},"2025-06-26",159000,{"date":1565,"open":801,"high":793,"low":811,"close":793,"change":451,"percent_change":452,"volume":1566,"transactions":9,"vwap":793},"2025-06-25",274900,{"date":1568,"open":957,"high":795,"low":957,"close":821,"change":512,"percent_change":689,"volume":1569,"transactions":9,"vwap":821},"2025-06-24",208500,{"date":1571,"open":801,"high":794,"low":800,"close":800,"change":21,"percent_change":22,"volume":1572,"transactions":9,"vwap":800},"2025-06-23",116200,{"date":1574,"open":766,"high":811,"low":687,"close":803,"change":190,"percent_change":191,"volume":1575,"transactions":9,"vwap":803},"2025-06-20",178900,{"date":1577,"open":1532,"high":1532,"low":770,"close":807,"change":190,"percent_change":191,"volume":1578,"transactions":9,"vwap":807},"2025-06-18",129900,{"date":1580,"open":694,"high":802,"low":737,"close":802,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":802},"2025-06-17",0.14,0.55,110100,{"date":1585,"open":737,"high":686,"low":679,"close":680,"change":318,"percent_change":520,"volume":1586,"transactions":9,"vwap":680},"2025-06-16",160500,{"date":1588,"open":694,"high":678,"low":679,"close":733,"change":318,"percent_change":520,"volume":1589,"transactions":9,"vwap":733},"2025-06-13",155300,{"date":1591,"open":694,"high":687,"low":729,"close":686,"change":71,"percent_change":245,"volume":1592,"transactions":9,"vwap":686},"2025-06-12",123100,{"date":1594,"open":715,"high":737,"low":714,"close":699,"change":512,"percent_change":513,"volume":1595,"transactions":9,"vwap":699},"2025-06-11",88700,{"date":1597,"open":679,"high":680,"low":714,"close":720,"change":451,"percent_change":452,"volume":1598,"transactions":9,"vwap":720},"2025-06-10",183200,{"date":1600,"open":703,"high":1601,"low":703,"close":714,"change":21,"percent_change":22,"volume":1602,"transactions":9,"vwap":714},"2025-06-09",25.66,1023300,{"date":1604,"open":680,"high":680,"low":703,"close":741,"change":254,"percent_change":1605,"volume":1606,"transactions":9,"vwap":741},"2025-06-06",-0.51,114300,{"date":1608,"open":802,"high":957,"low":695,"close":729,"change":503,"percent_change":861,"volume":1609,"transactions":9,"vwap":729},"2025-06-05",140900,{"date":1611,"open":729,"high":766,"low":729,"close":687,"change":452,"percent_change":721,"volume":1612,"transactions":9,"vwap":687},"2025-06-04",250400,{"date":1614,"open":695,"high":688,"low":680,"close":737,"change":317,"percent_change":318,"volume":1186,"transactions":9,"vwap":737},"2025-06-03",{"date":1616,"open":693,"high":686,"low":680,"close":733,"change":1420,"percent_change":52,"volume":1617,"transactions":9,"vwap":733},"2025-06-02",294100,{"date":1619,"open":812,"high":933,"low":770,"close":800,"change":298,"percent_change":705,"volume":1620,"transactions":9,"vwap":800},"2025-05-30",245700,{"date":1622,"open":686,"high":802,"low":694,"close":770,"change":619,"percent_change":813,"volume":1623,"transactions":9,"vwap":770},"2025-05-29",104800,{"date":1625,"open":770,"high":770,"low":737,"close":729,"change":354,"percent_change":839,"volume":1626,"transactions":9,"vwap":729},"2025-05-28",91100,{"date":1628,"open":694,"high":802,"low":694,"close":770,"change":298,"percent_change":705,"volume":1629,"transactions":9,"vwap":770},"2025-05-27",101000,{"date":1631,"open":733,"high":729,"low":1601,"close":737,"change":451,"percent_change":452,"volume":1632,"transactions":9,"vwap":737},"2025-05-23",158900,{"date":1634,"open":1635,"high":699,"low":716,"close":699,"change":71,"percent_change":245,"volume":1636,"transactions":9,"vwap":699},"2025-05-22",25.58,99300,{"date":1638,"open":680,"high":695,"low":752,"close":714,"change":997,"percent_change":125,"volume":1639,"transactions":9,"vwap":714},"2025-05-21",192700,{"date":1641,"open":733,"high":688,"low":737,"close":678,"change":318,"percent_change":997,"volume":1331,"transactions":9,"vwap":678},"2025-05-20",{"date":1643,"open":680,"high":802,"low":680,"close":812,"change":451,"percent_change":452,"volume":1644,"transactions":9,"vwap":812},"2025-05-19",170800,{"date":1646,"open":802,"high":1532,"low":688,"close":687,"change":190,"percent_change":191,"volume":1647,"transactions":9,"vwap":687},"2025-05-16",110300,{"date":1649,"open":737,"high":688,"low":680,"close":686,"change":71,"percent_change":245,"volume":1650,"transactions":9,"vwap":686},"2025-05-15",96600,{"date":1652,"open":733,"high":733,"low":1601,"close":699,"change":403,"percent_change":403,"volume":1653,"transactions":9,"vwap":699},"2025-05-14",126500,{"date":1655,"open":704,"high":733,"low":741,"close":699,"change":512,"percent_change":513,"volume":1656,"transactions":9,"vwap":699},"2025-05-13",133300,{"date":1658,"open":695,"high":686,"low":720,"close":720,"change":37,"percent_change":1659,"volume":1660,"transactions":9,"vwap":720},"2025-05-12",-0.85,459500,{"date":1662,"open":957,"high":933,"low":957,"close":958,"change":512,"percent_change":689,"volume":887,"transactions":9,"vwap":958},"2025-05-09",{"date":1664,"open":825,"high":821,"low":812,"close":812,"change":290,"percent_change":826,"volume":1665,"transactions":9,"vwap":812},"2025-05-08",98000,{"date":1667,"open":933,"high":796,"low":811,"close":801,"change":451,"percent_change":452,"volume":1668,"transactions":9,"vwap":801},"2025-05-07",128700,{"date":1670,"open":802,"high":933,"low":770,"close":811,"change":452,"percent_change":721,"volume":1671,"transactions":9,"vwap":811},"2025-05-06",113900,{"date":1673,"open":770,"high":766,"low":694,"close":802,"change":144,"percent_change":273,"volume":1674,"transactions":9,"vwap":802},"2025-05-05",161300,{"date":1676,"open":811,"high":825,"low":802,"close":957,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":957},"2025-05-02",-0.14,-0.54,282800,{"date":1681,"open":783,"high":838,"low":821,"close":796,"change":37,"percent_change":1682,"volume":1683,"transactions":9,"vwap":796},"2025-05-01",-0.84,145400,{"date":1685,"open":894,"high":978,"low":894,"close":893,"change":451,"percent_change":452,"volume":1112,"transactions":9,"vwap":893},"2025-04-30",{"date":1687,"open":830,"high":875,"low":830,"close":875,"change":512,"percent_change":689,"volume":1523,"transactions":9,"vwap":875},"2025-04-29",{"date":1689,"open":778,"high":894,"low":778,"close":846,"change":298,"percent_change":705,"volume":1690,"transactions":9,"vwap":846},"2025-04-28",136500,{"date":180,"open":838,"high":838,"low":788,"close":854,"change":318,"percent_change":997,"volume":1692,"transactions":9,"vwap":854},121500]