[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TDTF":3,"homepage-market-summary":30,"stock-historical-TDTF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TDTF","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},"Northern Trust iBoxx 5-Year Target Duration TIPS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.6202,2.190432,"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},22.769,22.71,22.77,22.705,22.75,0.019,0.08,172395.875932,24.41,22.63,161169.40789107967,7.8,3782,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},24.49,155770,56856221.380661,-5.13,"2025-04-25",[183,186,194,202,213,223,230,238,248,255,261,272,281,291,297,306,315,324,332,340,349,357,366,373,384,391,397,403,410,419,425,435,444,451,458,466,472,478,485,490,497,505,513,520,525,530,535,543,551,559,565,573,580,585,593,601,610,618,626,633,640,647,652,655,658,661,666,670,674,679,685,689,697,701,708,712,716,721,728,732,735,739,743,748,751,754,758,761,766,770,775,783,788,794,799,806,810,815,821,824,827,832,837,843,847,850,853,856,859,862,867,875,880,886,889,892,896,899,902,905,908,911,914,917,920,923,927,931,934,938,941,944,947,951,957,961,964,967,970,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1098,1102,1106,1109,1112,1115,1118,1121,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1240,1243,1246,1249,1252,1256,1259,1261,1265,1267,1271,1274,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1356,1360,1363,1366,1370,1374,1377,1379,1382,1385,1388,1392,1395,1397,1400,1402,1405,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1441,1444,1447,1450,1453,1456,1459,1463,1466,1469,1472,1475,1478,1481,1483,1486,1489,1492,1495,1498,1501,1504,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1548,1551,1554,1557,1561,1565,1570,1573,1577,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1611,1614,1617,1620,1623,1626,1631,1634,1637,1640,1643,1646,1649,1653,1656,1659,1662],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},415,22.7416,{"date":187,"open":188,"high":19,"low":18,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",22.73,0.04,0.18,658222.359479,628,22.7372,{"date":195,"open":18,"high":196,"low":197,"close":18,"change":198,"percent_change":189,"volume":199,"transactions":200,"vwap":201},"2026-10-05",22.725,22.68,0.01,133352.917461,235,22.7037,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",22.78,22.805,22.695,22.7,-0.07,-0.31,140577.809689,339,22.7397,{"date":214,"open":215,"high":216,"low":217,"close":19,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",22.66,22.79,22.645,0.09,0.4,217885.574551,472,22.7313,{"date":224,"open":188,"high":188,"low":225,"close":197,"change":226,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",22.65,0,473695.562906,565,22.6812,{"date":231,"open":232,"high":206,"low":26,"close":197,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",22.67,0.005,0.02,303581.7788,610,22.6603,{"date":239,"open":240,"high":241,"low":225,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",22.69,22.72,22.675,-0.095,-0.42,626964.1462,463,22.6728,{"date":249,"open":18,"high":19,"low":240,"close":19,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",0.075,0.33,140872.284493,478,22.7213,{"date":256,"open":19,"high":204,"low":206,"close":206,"change":257,"percent_change":150,"volume":258,"transactions":259,"vwap":260},"2026-09-24",-0.08,197214.277114,639,22.7415,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",22.88,22.89,22.735,22.775,-0.135,-0.59,816203.306889,670,22.7998,{"date":273,"open":274,"high":275,"low":264,"close":274,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",22.91,22.925,-0.01,-0.04,244462.992502,311,22.9019,{"date":282,"open":283,"high":284,"low":264,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",22.9,22.93,22.92,0.06,0.26,130467.156331,337,22.9116,{"date":292,"open":283,"high":283,"low":293,"close":293,"change":257,"percent_change":150,"volume":294,"transactions":295,"vwap":296},"2026-09-18",22.86,215722.260382,305,22.8809,{"date":298,"open":284,"high":299,"low":284,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",22.96,22.94,0.045,0.2,269734.958053,578,22.9487,{"date":307,"open":308,"high":309,"low":264,"close":310,"change":243,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",23,23.1,22.895,-0.41,163321.9592,462,22.9775,{"date":316,"open":317,"high":318,"low":319,"close":317,"change":320,"percent_change":208,"volume":321,"transactions":322,"vwap":323},"2026-09-15",22.99,23.02,22.98,-0.015,155816.2527,438,22.9989,{"date":325,"open":326,"high":327,"low":308,"close":328,"change":320,"percent_change":208,"volume":329,"transactions":330,"vwap":331},"2026-09-14",23.03,23.07,23.005,226635.7631,574,23.0354,{"date":333,"open":334,"high":334,"low":335,"close":318,"change":336,"percent_change":106,"volume":337,"transactions":338,"vwap":339},"2026-09-11",23.13,23.015,-0.11,113667.9761,352,23.0467,{"date":341,"open":342,"high":343,"low":344,"close":334,"change":336,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",23.17,23.1767,23.1201,-0.47,150046.278,360,23.1531,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":145,"percent_change":354,"volume":355,"transactions":295,"vwap":356},"2026-09-09",23.27,23.215,23.24,-0.09,127177.7104,23.2393,{"date":358,"open":351,"high":359,"low":360,"close":361,"change":362,"percent_change":145,"volume":363,"transactions":364,"vwap":365},"2026-09-08",23.2891,23.245,23.26,-0.005,143439.221418,673,23.2604,{"date":367,"open":361,"high":351,"low":353,"close":368,"change":320,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",23.265,-0.06,107785.333677,522,23.2559,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",23.31,23.32,23.2709,23.28,0.03,0.13,117660.4763,296,23.3011,{"date":385,"open":386,"high":361,"low":387,"close":386,"change":233,"percent_change":234,"volume":388,"transactions":389,"vwap":390},"2026-09-02",23.25,23.221,144414.29229,693,23.2375,{"date":392,"open":353,"high":361,"low":393,"close":360,"change":362,"percent_change":145,"volume":394,"transactions":395,"vwap":396},"2026-09-01",23.225,118779.446344,272,23.2386,{"date":398,"open":386,"high":361,"low":399,"close":386,"change":226,"percent_change":226,"volume":400,"transactions":401,"vwap":402},"2026-08-31",23.2301,125514.242378,366,23.2478,{"date":404,"open":405,"high":406,"low":386,"close":386,"change":267,"percent_change":126,"volume":407,"transactions":408,"vwap":409},"2026-08-28",23.38,23.4,101611.6404,372,23.2954,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":276,"percent_change":277,"volume":416,"transactions":417,"vwap":418},"2026-08-27",23.41,23.42,23.37,23.385,165901.1779,416,23.3925,{"date":420,"open":406,"high":406,"low":414,"close":421,"change":277,"percent_change":422,"volume":423,"transactions":424,"vwap":418},"2026-08-26",23.395,-0.17,105661.787065,276,{"date":426,"open":406,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",23.4352,23.39,23.435,0.065,0.28,108843.490765,259,23.4142,{"date":436,"open":437,"high":415,"low":438,"close":414,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",23.36,23.3599,0.025,0.11,133747.450372,322,23.3698,{"date":445,"open":414,"high":405,"low":446,"close":446,"change":447,"percent_change":116,"volume":448,"transactions":449,"vwap":450},"2026-08-21",23.345,-0.075,92256.570931,248,23.3614,{"date":452,"open":437,"high":453,"low":454,"close":413,"change":233,"percent_change":234,"volume":455,"transactions":456,"vwap":457},"2026-08-20",23.425,23.34,152329.3203,422,23.3939,{"date":459,"open":460,"high":460,"low":414,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":442,"vwap":465},"2026-08-19",23.43,23.415,0.055,0.24,138387.463,23.3904,{"date":467,"open":376,"high":437,"low":375,"close":437,"change":301,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",0.19,428678.542,579,23.3476,{"date":473,"open":376,"high":446,"low":375,"close":474,"change":145,"percent_change":354,"volume":475,"transactions":476,"vwap":477},"2026-08-17",23.315,132927.229,302,23.3217,{"date":479,"open":414,"high":414,"low":376,"close":480,"change":481,"percent_change":336,"volume":482,"transactions":483,"vwap":484},"2026-08-14",23.335,-0.025,127479.946411,333,23.3377,{"date":486,"open":454,"high":414,"low":454,"close":437,"change":462,"percent_change":463,"volume":487,"transactions":488,"vwap":489},"2026-08-13",149806.000223,211,23.3581,{"date":491,"open":492,"high":454,"low":383,"close":493,"change":198,"percent_change":189,"volume":494,"transactions":495,"vwap":496},"2026-08-12",23.33,23.305,107472.374937,325,23.3168,{"date":498,"open":499,"high":500,"low":378,"close":501,"change":362,"percent_change":145,"volume":502,"transactions":503,"vwap":504},"2026-08-11",23.3,23.319,23.295,95548.804627,241,23.2939,{"date":506,"open":375,"high":492,"low":507,"close":499,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",23.29,-0.03,-0.13,83453.616923,351,23.3029,{"date":514,"open":454,"high":515,"low":474,"close":492,"change":189,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-07",23.35,0.17,388809.434481,504,23.3299,{"date":521,"open":499,"high":499,"low":351,"close":507,"change":276,"percent_change":277,"volume":522,"transactions":523,"vwap":524},"2026-08-06",124961.572547,512,23.2871,{"date":526,"open":375,"high":376,"low":507,"close":499,"change":276,"percent_change":277,"volume":527,"transactions":528,"vwap":529},"2026-08-05",68200.02181,271,23.307,{"date":531,"open":454,"high":454,"low":375,"close":375,"change":439,"percent_change":440,"volume":532,"transactions":533,"vwap":534},"2026-08-04",281668.473838,335,23.3248,{"date":536,"open":499,"high":375,"low":378,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-03",23.285,-0.195,-0.83,118843.940002,509,23.2911,{"date":544,"open":545,"high":546,"low":547,"close":546,"change":276,"percent_change":277,"volume":548,"transactions":549,"vwap":550},"2026-07-31",23.46,23.48,23.4201,78961.00765,344,23.438,{"date":552,"open":553,"high":554,"low":546,"close":555,"change":226,"percent_change":226,"volume":556,"transactions":557,"vwap":558},"2026-07-30",23.5,23.5164,23.49,104131.6987,257,23.4944,{"date":560,"open":412,"high":561,"low":428,"close":555,"change":286,"percent_change":287,"volume":562,"transactions":563,"vwap":564},"2026-07-29",23.515,163688.5597,330,23.4254,{"date":566,"open":412,"high":545,"low":567,"close":460,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-28",23.4093,0.035,0.15,224898.6386,497,23.4387,{"date":574,"open":460,"high":550,"low":428,"close":421,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-27",-0.035,-0.15,123753.378003,281,23.407,{"date":581,"open":460,"high":545,"low":413,"close":460,"change":198,"percent_change":189,"volume":582,"transactions":583,"vwap":584},"2026-07-24",155303.7467,584,23.4275,{"date":586,"open":587,"high":587,"low":406,"close":413,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-23",23.44,-0.055,-0.23,106721.992364,298,23.4224,{"date":594,"open":553,"high":595,"low":596,"close":596,"change":597,"percent_change":208,"volume":598,"transactions":599,"vwap":600},"2026-07-22",23.5099,23.475,-0.016,54902.7023,318,23.4918,{"date":602,"open":603,"high":604,"low":555,"close":605,"change":606,"percent_change":422,"volume":607,"transactions":608,"vwap":609},"2026-07-21",23.51,23.5236,23.491,-0.039,98512.6833,307,23.5162,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":277,"percent_change":422,"volume":616,"transactions":591,"vwap":617},"2026-07-20",23.55,23.56,23.52,23.53,101400.8163,23.5445,{"date":619,"open":620,"high":621,"low":612,"close":622,"change":286,"percent_change":287,"volume":623,"transactions":624,"vwap":625},"2026-07-17",23.58,23.595,23.57,186480.3854,369,23.569,{"date":627,"open":615,"high":628,"low":629,"close":603,"change":575,"percent_change":576,"volume":630,"transactions":631,"vwap":632},"2026-07-16",23.54,23.505,112230.129598,297,23.5228,{"date":634,"open":614,"high":635,"low":614,"close":636,"change":439,"percent_change":440,"volume":637,"transactions":638,"vwap":639},"2026-07-15",23.5575,23.545,58372.5807,200,23.5418,{"date":641,"open":603,"high":642,"low":643,"close":614,"change":189,"percent_change":516,"volume":644,"transactions":645,"vwap":646},"2026-07-14",23.535,23.495,128578.602331,386,23.5114,{"date":648,"open":614,"high":614,"low":545,"close":546,"change":369,"percent_change":162,"volume":649,"transactions":650,"vwap":651},"2026-07-13",131483.388794,321,23.4872,{"date":653,"open":615,"high":628,"low":553,"close":628,"change":198,"percent_change":189,"volume":654,"transactions":9,"vwap":628},"2026-07-10",138300,{"date":656,"open":615,"high":612,"low":614,"close":615,"change":234,"percent_change":218,"volume":657,"transactions":9,"vwap":615},"2026-07-09",141600,{"date":659,"open":614,"high":615,"low":553,"close":603,"change":145,"percent_change":257,"volume":660,"transactions":9,"vwap":603},"2026-07-08",159700,{"date":662,"open":622,"high":663,"low":614,"close":615,"change":664,"percent_change":46,"volume":665,"transactions":9,"vwap":615},"2026-07-07",23.6,-0.05,234900,{"date":667,"open":612,"high":668,"low":612,"close":620,"change":286,"percent_change":287,"volume":669,"transactions":9,"vwap":620},"2026-07-06",23.59,95500,{"date":671,"open":612,"high":672,"low":545,"close":614,"change":234,"percent_change":218,"volume":673,"transactions":9,"vwap":614},"2026-07-02",23.64,294200,{"date":675,"open":615,"high":622,"low":284,"close":553,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":553},"2026-07-01",-0.27,-1.14,111700,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":208,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-06-30",23.84,23.77,-0.29,236500,{"date":686,"open":687,"high":681,"low":687,"close":681,"change":189,"percent_change":516,"volume":688,"transactions":9,"vwap":681},"2026-06-29",23.82,168900,{"date":690,"open":682,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-26",23.81,23.75,23.8,0.05,0.21,144800,{"date":698,"open":699,"high":693,"low":692,"close":692,"change":694,"percent_change":695,"volume":700,"transactions":9,"vwap":692},"2026-06-25",23.76,77000,{"date":702,"open":703,"high":704,"low":705,"close":704,"change":286,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-24",23.68,23.7,23.65,0.25,96600,{"date":709,"open":672,"high":704,"low":710,"close":672,"change":226,"percent_change":226,"volume":711,"transactions":9,"vwap":672},"2026-06-23",23.63,74500,{"date":713,"open":704,"high":704,"low":710,"close":672,"change":354,"percent_change":714,"volume":715,"transactions":9,"vwap":672},"2026-06-22",-0.38,299900,{"date":717,"open":705,"high":692,"low":663,"close":718,"change":218,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-18",23.73,0.38,626200,{"date":722,"open":723,"high":724,"low":672,"close":672,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":672},"2026-06-17",23.83,23.85,-0.19,-0.8,127700,{"date":729,"open":681,"high":730,"low":723,"close":723,"change":145,"percent_change":257,"volume":731,"transactions":9,"vwap":723},"2026-06-16",23.87,159300,{"date":733,"open":723,"high":724,"low":687,"close":724,"change":694,"percent_change":695,"volume":734,"transactions":9,"vwap":724},"2026-06-15",95000,{"date":736,"open":737,"high":693,"low":699,"close":693,"change":226,"percent_change":226,"volume":738,"transactions":9,"vwap":693},"2026-06-12",23.78,160900,{"date":740,"open":699,"high":691,"low":741,"close":693,"change":286,"percent_change":706,"volume":742,"transactions":9,"vwap":693},"2026-06-11",23.72,164900,{"date":744,"open":682,"high":745,"low":718,"close":746,"change":226,"percent_change":226,"volume":747,"transactions":9,"vwap":746},"2026-06-10",23.79,23.74,108000,{"date":749,"open":699,"high":699,"low":741,"close":746,"change":234,"percent_change":23,"volume":750,"transactions":9,"vwap":746},"2026-06-09",320300,{"date":752,"open":682,"high":745,"low":741,"close":741,"change":276,"percent_change":277,"volume":753,"transactions":9,"vwap":741},"2026-06-08",381800,{"date":755,"open":682,"high":737,"low":718,"close":718,"change":121,"percent_change":756,"volume":757,"transactions":9,"vwap":718},"2026-06-05",-0.5,124200,{"date":759,"open":730,"high":730,"low":723,"close":724,"change":226,"percent_change":226,"volume":760,"transactions":9,"vwap":724},"2026-06-04",121500,{"date":762,"open":763,"high":764,"low":723,"close":724,"change":508,"percent_change":509,"volume":765,"transactions":9,"vwap":724},"2026-06-03",23.86,23.88,141500,{"date":767,"open":768,"high":768,"low":764,"close":764,"change":145,"percent_change":257,"volume":769,"transactions":9,"vwap":764},"2026-06-02",23.93,141200,{"date":771,"open":772,"high":773,"low":730,"close":772,"change":101,"percent_change":774,"volume":654,"transactions":9,"vwap":772},"2026-06-01",23.9,23.92,-1.24,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":379,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-05-29",24.19,24.21,24.18,24.2,0.12,196900,{"date":784,"open":785,"high":778,"low":785,"close":786,"change":189,"percent_change":516,"volume":787,"transactions":9,"vwap":786},"2026-05-28",24.15,24.17,172600,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":234,"percent_change":23,"volume":793,"transactions":9,"vwap":792},"2026-05-27",24.11,24.14,24.13,79500,{"date":795,"open":796,"high":790,"low":796,"close":790,"change":72,"percent_change":797,"volume":798,"transactions":9,"vwap":790},"2026-05-26",24.07,0.29,160000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":145,"percent_change":257,"volume":805,"transactions":9,"vwap":804},"2026-05-22",24.059999,24.08,23.97,24.040001,173500,{"date":807,"open":801,"high":801,"low":808,"close":801,"change":226,"percent_change":226,"volume":809,"transactions":9,"vwap":801},"2026-05-21",24.02,145700,{"date":811,"open":812,"high":813,"low":812,"close":801,"change":379,"percent_change":781,"volume":814,"transactions":9,"vwap":801},"2026-05-20",24.030001,24.09,283400,{"date":816,"open":804,"high":817,"low":818,"close":812,"change":257,"percent_change":819,"volume":820,"transactions":9,"vwap":812},"2026-05-19",24.049999,23.99,-0.33,194200,{"date":822,"open":791,"high":791,"low":813,"close":790,"change":145,"percent_change":257,"volume":823,"transactions":9,"vwap":790},"2026-05-18",361200,{"date":825,"open":785,"high":785,"low":790,"close":792,"change":257,"percent_change":819,"volume":826,"transactions":9,"vwap":792},"2026-05-15",289300,{"date":828,"open":829,"high":829,"low":778,"close":778,"change":277,"percent_change":830,"volume":831,"transactions":9,"vwap":778},"2026-05-14",24.26,-0.16,484100,{"date":833,"open":834,"high":829,"low":835,"close":834,"change":198,"percent_change":189,"volume":836,"transactions":9,"vwap":834},"2026-05-13",24.25,24.23,174500,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":508,"percent_change":121,"volume":842,"transactions":9,"vwap":841},"2026-05-12",24.27,24.22,24.24,128300,{"date":844,"open":839,"high":845,"low":834,"close":839,"change":198,"percent_change":189,"volume":846,"transactions":9,"vwap":839},"2026-05-11",24.28,197500,{"date":848,"open":839,"high":839,"low":834,"close":829,"change":286,"percent_change":706,"volume":849,"transactions":9,"vwap":829},"2026-05-08",67500,{"date":851,"open":835,"high":835,"low":786,"close":780,"change":276,"percent_change":277,"volume":852,"transactions":9,"vwap":780},"2026-05-07",120100,{"date":854,"open":840,"high":840,"low":780,"close":778,"change":198,"percent_change":189,"volume":855,"transactions":9,"vwap":778},"2026-05-06",280700,{"date":857,"open":841,"high":834,"low":780,"close":780,"change":277,"percent_change":422,"volume":858,"transactions":9,"vwap":780},"2026-05-05",237300,{"date":860,"open":834,"high":829,"low":835,"close":841,"change":508,"percent_change":121,"volume":861,"transactions":9,"vwap":841},"2026-05-04",98200,{"date":863,"open":864,"high":864,"low":829,"close":839,"change":354,"percent_change":865,"volume":866,"transactions":9,"vwap":839},"2026-05-01",24.3,-0.37,103800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":189,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-04-30",24.33,24.37,24.32,24.36,0.16,112300,{"date":876,"open":877,"high":877,"low":878,"close":871,"change":369,"percent_change":162,"volume":879,"transactions":9,"vwap":871},"2026-04-29",24.35,24.29,149300,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":276,"percent_change":277,"volume":885,"transactions":9,"vwap":884},"2026-04-28",24.39,24.34,24.38,57500,{"date":887,"open":870,"high":25,"low":872,"close":882,"change":234,"percent_change":23,"volume":888,"transactions":9,"vwap":882},"2026-04-27",196800,{"date":890,"open":864,"high":882,"low":878,"close":870,"change":286,"percent_change":706,"volume":891,"transactions":9,"vwap":870},"2026-04-24",99200,{"date":893,"open":864,"high":894,"low":829,"close":894,"change":694,"percent_change":695,"volume":895,"transactions":9,"vwap":894},"2026-04-23",24.31,135000,{"date":897,"open":878,"high":864,"low":829,"close":829,"change":379,"percent_change":781,"volume":898,"transactions":9,"vwap":829},"2026-04-22",102100,{"date":900,"open":829,"high":839,"low":840,"close":835,"change":369,"percent_change":162,"volume":901,"transactions":9,"vwap":835},"2026-04-21",240100,{"date":903,"open":845,"high":878,"low":829,"close":878,"change":226,"percent_change":226,"volume":904,"transactions":9,"vwap":878},"2026-04-20",101500,{"date":906,"open":878,"high":864,"low":829,"close":878,"change":189,"percent_change":873,"volume":907,"transactions":9,"vwap":878},"2026-04-17",190000,{"date":909,"open":845,"high":845,"low":835,"close":834,"change":276,"percent_change":277,"volume":910,"transactions":9,"vwap":834},"2026-04-16",93200,{"date":912,"open":839,"high":839,"low":834,"close":829,"change":145,"percent_change":257,"volume":913,"transactions":9,"vwap":829},"2026-04-15",81500,{"date":915,"open":841,"high":845,"low":835,"close":845,"change":189,"percent_change":516,"volume":916,"transactions":9,"vwap":845},"2026-04-14",114000,{"date":918,"open":780,"high":841,"low":777,"close":841,"change":72,"percent_change":797,"volume":919,"transactions":9,"vwap":841},"2026-04-13",94200,{"date":921,"open":779,"high":780,"low":785,"close":786,"change":226,"percent_change":226,"volume":922,"transactions":9,"vwap":786},"2026-04-10",210600,{"date":924,"open":791,"high":777,"low":925,"close":786,"change":379,"percent_change":781,"volume":926,"transactions":9,"vwap":786},"2026-04-09",24.12,123500,{"date":928,"open":929,"high":929,"low":792,"close":791,"change":145,"percent_change":257,"volume":930,"transactions":9,"vwap":791},"2026-04-08",24.16,167800,{"date":932,"open":925,"high":786,"low":801,"close":929,"change":286,"percent_change":706,"volume":933,"transactions":9,"vwap":929},"2026-04-07",230000,{"date":935,"open":813,"high":925,"low":802,"close":936,"change":145,"percent_change":257,"volume":937,"transactions":9,"vwap":936},"2026-04-06",24.1,146400,{"date":939,"open":813,"high":792,"low":802,"close":925,"change":218,"percent_change":940,"volume":669,"transactions":9,"vwap":925},"2026-04-02",0.37,{"date":942,"open":804,"high":801,"low":808,"close":812,"change":257,"percent_change":819,"volume":943,"transactions":9,"vwap":812},"2026-04-01",91400,{"date":945,"open":786,"high":786,"low":936,"close":790,"change":234,"percent_change":23,"volume":946,"transactions":9,"vwap":790},"2026-03-31",136900,{"date":948,"open":936,"high":792,"low":813,"close":813,"change":781,"percent_change":949,"volume":950,"transactions":9,"vwap":813},"2026-03-30",0.5,120900,{"date":952,"open":953,"high":954,"low":955,"close":803,"change":234,"percent_change":23,"volume":956,"transactions":9,"vwap":803},"2026-03-27",23.96,24,23.94,258600,{"date":958,"open":804,"high":817,"low":959,"close":959,"change":354,"percent_change":865,"volume":960,"transactions":9,"vwap":959},"2026-03-26",23.95,260500,{"date":962,"open":812,"high":804,"low":954,"close":804,"change":694,"percent_change":695,"volume":963,"transactions":9,"vwap":804},"2026-03-25",58700,{"date":965,"open":818,"high":812,"low":959,"close":818,"change":369,"percent_change":162,"volume":966,"transactions":9,"vwap":818},"2026-03-24",98800,{"date":968,"open":804,"high":790,"low":812,"close":817,"change":369,"percent_change":162,"volume":969,"transactions":9,"vwap":817},"2026-03-23",174200,{"date":971,"open":785,"high":929,"low":936,"close":790,"change":509,"percent_change":972,"volume":973,"transactions":9,"vwap":790},"2026-03-20",-0.54,151200,{"date":975,"open":835,"high":829,"low":777,"close":841,"change":369,"percent_change":162,"volume":976,"transactions":9,"vwap":841},"2026-03-19",122400,{"date":978,"open":877,"high":877,"low":845,"close":864,"change":277,"percent_change":830,"volume":979,"transactions":9,"vwap":864},"2026-03-18",94400,{"date":981,"open":894,"high":883,"low":864,"close":883,"change":23,"percent_change":251,"volume":982,"transactions":9,"vwap":883},"2026-03-17",101300,{"date":984,"open":829,"high":839,"low":840,"close":829,"change":694,"percent_change":695,"volume":985,"transactions":9,"vwap":829},"2026-03-16",158100,{"date":987,"open":835,"high":841,"low":777,"close":778,"change":145,"percent_change":257,"volume":988,"transactions":9,"vwap":778},"2026-03-13",329700,{"date":990,"open":845,"high":878,"low":780,"close":835,"change":277,"percent_change":830,"volume":991,"transactions":9,"vwap":835},"2026-03-12",75800,{"date":993,"open":864,"high":864,"low":834,"close":839,"change":276,"percent_change":277,"volume":994,"transactions":9,"vwap":839},"2026-03-11",74000,{"date":996,"open":871,"high":869,"low":839,"close":845,"change":508,"percent_change":121,"volume":997,"transactions":9,"vwap":845},"2026-03-10",111200,{"date":999,"open":871,"high":883,"low":878,"close":894,"change":198,"percent_change":189,"volume":1000,"transactions":9,"vwap":894},"2026-03-09",277700,{"date":1002,"open":845,"high":872,"low":845,"close":864,"change":286,"percent_change":706,"volume":1003,"transactions":9,"vwap":864},"2026-03-06",126000,{"date":1005,"open":780,"high":834,"low":777,"close":841,"change":198,"percent_change":189,"volume":1006,"transactions":9,"vwap":841},"2026-03-05",125700,{"date":1008,"open":829,"high":829,"low":840,"close":835,"change":277,"percent_change":830,"volume":1009,"transactions":9,"vwap":835},"2026-03-04",79800,{"date":1011,"open":834,"high":864,"low":835,"close":839,"change":145,"percent_change":257,"volume":1012,"transactions":9,"vwap":839},"2026-03-03",177600,{"date":1014,"open":883,"high":883,"low":835,"close":878,"change":664,"percent_change":46,"volume":1015,"transactions":9,"vwap":878},"2026-03-02",235500,{"date":1017,"open":870,"high":870,"low":869,"close":883,"change":379,"percent_change":781,"volume":1018,"transactions":9,"vwap":883},"2026-02-27",87200,{"date":1020,"open":829,"high":894,"low":829,"close":894,"change":72,"percent_change":797,"volume":1021,"transactions":9,"vwap":894},"2026-02-26",146300,{"date":1023,"open":840,"high":834,"low":778,"close":841,"change":198,"percent_change":189,"volume":1024,"transactions":9,"vwap":841},"2026-02-25",114500,{"date":1026,"open":835,"high":835,"low":780,"close":835,"change":276,"percent_change":277,"volume":1027,"transactions":9,"vwap":835},"2026-02-24",83300,{"date":1029,"open":840,"high":829,"low":780,"close":841,"change":694,"percent_change":695,"volume":1030,"transactions":9,"vwap":841},"2026-02-23",57000,{"date":1032,"open":780,"high":780,"low":786,"close":777,"change":276,"percent_change":277,"volume":1033,"transactions":9,"vwap":777},"2026-02-20",249500,{"date":1035,"open":779,"high":840,"low":786,"close":780,"change":234,"percent_change":23,"volume":1036,"transactions":9,"vwap":780},"2026-02-19",99700,{"date":1038,"open":786,"high":777,"low":786,"close":779,"change":276,"percent_change":277,"volume":1039,"transactions":9,"vwap":779},"2026-02-18",81000,{"date":1041,"open":778,"high":778,"low":779,"close":777,"change":277,"percent_change":422,"volume":1042,"transactions":9,"vwap":777},"2026-02-17",248300,{"date":1044,"open":835,"high":841,"low":780,"close":835,"change":234,"percent_change":23,"volume":1045,"transactions":9,"vwap":835},"2026-02-13",119800,{"date":1047,"open":785,"high":778,"low":791,"close":778,"change":23,"percent_change":251,"volume":1048,"transactions":9,"vwap":778},"2026-02-12",126200,{"date":1050,"open":791,"high":786,"low":792,"close":792,"change":277,"percent_change":422,"volume":1051,"transactions":9,"vwap":792},"2026-02-11",99500,{"date":1053,"open":777,"high":780,"low":929,"close":786,"change":234,"percent_change":23,"volume":1054,"transactions":9,"vwap":786},"2026-02-10",85900,{"date":1056,"open":792,"high":785,"low":925,"close":785,"change":234,"percent_change":23,"volume":1057,"transactions":9,"vwap":785},"2026-02-09",102200,{"date":1059,"open":792,"high":792,"low":936,"close":792,"change":234,"percent_change":23,"volume":1060,"transactions":9,"vwap":792},"2026-02-06",705100,{"date":1062,"open":936,"high":925,"low":802,"close":790,"change":694,"percent_change":695,"volume":1063,"transactions":9,"vwap":790},"2026-02-05",194300,{"date":1065,"open":817,"high":802,"low":817,"close":801,"change":145,"percent_change":257,"volume":1066,"transactions":9,"vwap":801},"2026-02-04",141100,{"date":1068,"open":796,"high":813,"low":801,"close":802,"change":379,"percent_change":781,"volume":1069,"transactions":9,"vwap":802},"2026-02-03",151300,{"date":1071,"open":936,"high":936,"low":804,"close":817,"change":369,"percent_change":162,"volume":1072,"transactions":9,"vwap":817},"2026-02-02",83900,{"date":1074,"open":936,"high":792,"low":813,"close":790,"change":198,"percent_change":189,"volume":1075,"transactions":9,"vwap":790},"2026-01-30",60400,{"date":1077,"open":936,"high":791,"low":936,"close":936,"change":379,"percent_change":781,"volume":1078,"transactions":9,"vwap":936},"2026-01-29",118000,{"date":1080,"open":796,"high":796,"low":808,"close":796,"change":234,"percent_change":23,"volume":1081,"transactions":9,"vwap":796},"2026-01-28",84100,{"date":1083,"open":804,"high":801,"low":804,"close":817,"change":379,"percent_change":781,"volume":1084,"transactions":9,"vwap":817},"2026-01-27",120500,{"date":1086,"open":954,"high":804,"low":818,"close":808,"change":234,"percent_change":23,"volume":1087,"transactions":9,"vwap":808},"2026-01-26",75900,{"date":1089,"open":953,"high":954,"low":959,"close":954,"change":694,"percent_change":695,"volume":1090,"transactions":9,"vwap":954},"2026-01-23",231400,{"date":1092,"open":959,"high":818,"low":959,"close":959,"change":508,"percent_change":509,"volume":1093,"transactions":9,"vwap":959},"2026-01-22",166500,{"date":1095,"open":768,"high":1096,"low":768,"close":1096,"change":72,"percent_change":797,"volume":1097,"transactions":9,"vwap":1096},"2026-01-21",23.98,69100,{"date":1099,"open":773,"high":959,"low":1100,"close":1100,"change":664,"percent_change":46,"volume":1101,"transactions":9,"vwap":1100},"2026-01-20",23.91,103100,{"date":1103,"open":954,"high":1104,"low":959,"close":953,"change":277,"percent_change":422,"volume":1105,"transactions":9,"vwap":953},"2026-01-16",24.01,273400,{"date":1107,"open":804,"high":804,"low":954,"close":954,"change":508,"percent_change":121,"volume":1108,"transactions":9,"vwap":954},"2026-01-15",90600,{"date":1110,"open":801,"high":796,"low":812,"close":812,"change":226,"percent_change":226,"volume":1111,"transactions":9,"vwap":812},"2026-01-14",103400,{"date":1113,"open":808,"high":804,"low":1104,"close":812,"change":379,"percent_change":781,"volume":1114,"transactions":9,"vwap":812},"2026-01-13",51300,{"date":1116,"open":954,"high":808,"low":818,"close":954,"change":198,"percent_change":189,"volume":1117,"transactions":9,"vwap":954},"2026-01-12",117700,{"date":1119,"open":818,"high":1104,"low":803,"close":818,"change":198,"percent_change":189,"volume":1120,"transactions":9,"vwap":818},"2026-01-09",231200,{"date":1122,"open":954,"high":954,"low":1096,"close":1096,"change":664,"percent_change":46,"volume":793,"transactions":9,"vwap":1096},"2026-01-08",{"date":1124,"open":804,"high":804,"low":808,"close":812,"change":379,"percent_change":781,"volume":1125,"transactions":9,"vwap":812},"2026-01-07",154100,{"date":1127,"open":1104,"high":1104,"low":803,"close":954,"change":226,"percent_change":226,"volume":1128,"transactions":9,"vwap":954},"2026-01-06",195200,{"date":1130,"open":1096,"high":1104,"low":953,"close":954,"change":72,"percent_change":797,"volume":1131,"transactions":9,"vwap":954},"2026-01-05",47300,{"date":1133,"open":803,"high":1096,"low":768,"close":768,"change":277,"percent_change":422,"volume":1134,"transactions":9,"vwap":768},"2026-01-02",107200,{"date":1136,"open":953,"high":1104,"low":953,"close":803,"change":145,"percent_change":257,"volume":1137,"transactions":9,"vwap":803},"2025-12-31",203900,{"date":1139,"open":818,"high":1104,"low":1096,"close":818,"change":276,"percent_change":277,"volume":1140,"transactions":9,"vwap":818},"2025-12-30",198300,{"date":1142,"open":818,"high":954,"low":1096,"close":954,"change":189,"percent_change":516,"volume":1143,"transactions":9,"vwap":954},"2025-12-29",251400,{"date":1145,"open":808,"high":808,"low":953,"close":953,"change":226,"percent_change":226,"volume":1146,"transactions":9,"vwap":953},"2025-12-26",97800,{"date":1148,"open":953,"high":803,"low":955,"close":953,"change":379,"percent_change":380,"volume":1149,"transactions":9,"vwap":953},"2025-12-24",114800,{"date":1151,"open":764,"high":955,"low":764,"close":768,"change":226,"percent_change":226,"volume":1152,"transactions":9,"vwap":768},"2025-12-23",207400,{"date":1154,"open":953,"high":953,"low":773,"close":768,"change":277,"percent_change":422,"volume":1155,"transactions":9,"vwap":768},"2025-12-22",152500,{"date":1157,"open":818,"high":818,"low":959,"close":803,"change":121,"percent_change":756,"volume":1158,"transactions":9,"vwap":803},"2025-12-19",206800,{"date":1160,"open":817,"high":936,"low":812,"close":813,"change":379,"percent_change":781,"volume":665,"transactions":9,"vwap":813},"2025-12-18",{"date":1162,"open":804,"high":801,"low":808,"close":801,"change":379,"percent_change":781,"volume":1163,"transactions":9,"vwap":801},"2025-12-17",69400,{"date":1165,"open":954,"high":817,"low":954,"close":812,"change":198,"percent_change":189,"volume":1166,"transactions":9,"vwap":812},"2025-12-16",152100,{"date":1168,"open":796,"high":802,"low":808,"close":808,"change":508,"percent_change":121,"volume":1169,"transactions":9,"vwap":808},"2025-12-15",112200,{"date":1171,"open":817,"high":817,"low":812,"close":817,"change":145,"percent_change":257,"volume":1172,"transactions":9,"vwap":817},"2025-12-12",119100,{"date":1174,"open":792,"high":792,"low":801,"close":796,"change":226,"percent_change":226,"volume":1175,"transactions":9,"vwap":796},"2025-12-11",133700,{"date":1177,"open":959,"high":802,"low":959,"close":796,"change":72,"percent_change":797,"volume":1178,"transactions":9,"vwap":796},"2025-12-10",230400,{"date":1180,"open":812,"high":817,"low":818,"close":954,"change":277,"percent_change":422,"volume":1181,"transactions":9,"vwap":954},"2025-12-09",200900,{"date":1183,"open":813,"high":813,"low":808,"close":804,"change":664,"percent_change":46,"volume":1184,"transactions":9,"vwap":804},"2025-12-08",100900,{"date":1186,"open":792,"high":792,"low":802,"close":813,"change":508,"percent_change":121,"volume":1187,"transactions":9,"vwap":813},"2025-12-05",183200,{"date":1189,"open":925,"high":925,"low":936,"close":925,"change":145,"percent_change":257,"volume":1190,"transactions":9,"vwap":925},"2025-12-04",61000,{"date":1192,"open":792,"high":785,"low":925,"close":791,"change":694,"percent_change":695,"volume":1087,"transactions":9,"vwap":791},"2025-12-03",{"date":1194,"open":936,"high":790,"low":802,"close":813,"change":226,"percent_change":226,"volume":1195,"transactions":9,"vwap":813},"2025-12-02",93700,{"date":1197,"open":936,"high":792,"low":802,"close":813,"change":830,"percent_change":53,"volume":1198,"transactions":9,"vwap":813},"2025-12-01",135800,{"date":1200,"open":864,"high":864,"low":841,"close":834,"change":277,"percent_change":830,"volume":1201,"transactions":9,"vwap":834},"2025-11-28",33000,{"date":1203,"open":841,"high":878,"low":835,"close":878,"change":379,"percent_change":781,"volume":1204,"transactions":9,"vwap":878},"2025-11-26",90100,{"date":1206,"open":780,"high":829,"low":780,"close":829,"change":694,"percent_change":695,"volume":1207,"transactions":9,"vwap":829},"2025-11-25",153300,{"date":1209,"open":835,"high":835,"low":780,"close":778,"change":226,"percent_change":226,"volume":1210,"transactions":9,"vwap":778},"2025-11-24",106200,{"date":1212,"open":780,"high":840,"low":777,"close":778,"change":189,"percent_change":516,"volume":1213,"transactions":9,"vwap":778},"2025-11-21",105800,{"date":1215,"open":779,"high":780,"low":785,"close":786,"change":379,"percent_change":781,"volume":1216,"transactions":9,"vwap":786},"2025-11-20",56700,{"date":1218,"open":786,"high":779,"low":792,"close":791,"change":145,"percent_change":257,"volume":1219,"transactions":9,"vwap":791},"2025-11-19",80500,{"date":1221,"open":929,"high":777,"low":792,"close":929,"change":198,"percent_change":189,"volume":1222,"transactions":9,"vwap":929},"2025-11-18",130100,{"date":1224,"open":929,"high":929,"low":791,"close":785,"change":198,"percent_change":189,"volume":1225,"transactions":9,"vwap":785},"2025-11-17",1625800,{"date":1227,"open":780,"high":780,"low":792,"close":791,"change":145,"percent_change":257,"volume":1228,"transactions":9,"vwap":791},"2025-11-14",49800,{"date":1230,"open":777,"high":777,"low":791,"close":929,"change":508,"percent_change":121,"volume":1231,"transactions":9,"vwap":929},"2025-11-13",76900,{"date":1233,"open":780,"high":778,"low":779,"close":777,"change":664,"percent_change":46,"volume":1234,"transactions":9,"vwap":777},"2025-11-12",93100,{"date":1236,"open":780,"high":841,"low":791,"close":841,"change":218,"percent_change":940,"volume":1237,"transactions":9,"vwap":841},"2025-11-11",73800,{"date":1239,"open":929,"high":786,"low":791,"close":785,"change":145,"percent_change":257,"volume":1075,"transactions":9,"vwap":785},"2025-11-10",{"date":1241,"open":925,"high":779,"low":925,"close":786,"change":379,"percent_change":781,"volume":1242,"transactions":9,"vwap":786},"2025-11-07",70700,{"date":1244,"open":792,"high":786,"low":792,"close":791,"change":286,"percent_change":706,"volume":1245,"transactions":9,"vwap":791},"2025-11-06",66800,{"date":1247,"open":785,"high":785,"low":802,"close":802,"change":257,"percent_change":819,"volume":1248,"transactions":9,"vwap":802},"2025-11-05",84400,{"date":1250,"open":786,"high":779,"low":791,"close":929,"change":198,"percent_change":189,"volume":1251,"transactions":9,"vwap":929},"2025-11-04",92500,{"date":1253,"open":929,"high":786,"low":792,"close":785,"change":1254,"percent_change":311,"volume":1255,"transactions":9,"vwap":785},"2025-11-03",-0.1,132300,{"date":1257,"open":841,"high":829,"low":835,"close":834,"change":189,"percent_change":516,"volume":1258,"transactions":9,"vwap":834},"2025-10-31",108900,{"date":1260,"open":777,"high":835,"low":786,"close":778,"change":276,"percent_change":277,"volume":926,"transactions":9,"vwap":778},"2025-10-30",{"date":1262,"open":869,"high":877,"low":777,"close":840,"change":121,"percent_change":1263,"volume":1264,"transactions":9,"vwap":840},"2025-10-29",-0.49,313400,{"date":1266,"open":894,"high":877,"low":894,"close":883,"change":72,"percent_change":797,"volume":885,"transactions":9,"vwap":883},"2025-10-28",{"date":1268,"open":871,"high":877,"low":839,"close":839,"change":1269,"percent_change":1270,"volume":849,"transactions":9,"vwap":839},"2025-10-27",-0.14,-0.57,{"date":1272,"open":883,"high":25,"low":894,"close":25,"change":189,"percent_change":873,"volume":1273,"transactions":9,"vwap":25},"2025-10-24",72600,{"date":1275,"open":1276,"high":25,"low":877,"close":870,"change":145,"percent_change":257,"volume":1277,"transactions":9,"vwap":870},"2025-10-23",24.4,67900,{"date":1279,"open":882,"high":25,"low":870,"close":882,"change":198,"percent_change":189,"volume":1280,"transactions":9,"vwap":882},"2025-10-22",48200,{"date":1282,"open":884,"high":882,"low":872,"close":884,"change":694,"percent_change":695,"volume":1283,"transactions":9,"vwap":884},"2025-10-21",111800,{"date":1285,"open":871,"high":883,"low":894,"close":869,"change":198,"percent_change":189,"volume":1286,"transactions":9,"vwap":869},"2025-10-20",51600,{"date":1288,"open":870,"high":870,"low":894,"close":871,"change":664,"percent_change":46,"volume":1289,"transactions":9,"vwap":871},"2025-10-17",175400,{"date":1291,"open":864,"high":870,"low":878,"close":870,"change":72,"percent_change":797,"volume":1292,"transactions":9,"vwap":870},"2025-10-16",145300,{"date":1294,"open":883,"high":877,"low":878,"close":864,"change":508,"percent_change":121,"volume":1295,"transactions":9,"vwap":864},"2025-10-15",78300,{"date":1297,"open":871,"high":883,"low":845,"close":869,"change":276,"percent_change":277,"volume":1298,"transactions":9,"vwap":869},"2025-10-14",113800,{"date":1300,"open":878,"high":883,"low":829,"close":883,"change":189,"percent_change":873,"volume":1301,"transactions":9,"vwap":883},"2025-10-13",55200,{"date":1303,"open":845,"high":871,"low":829,"close":864,"change":72,"percent_change":797,"volume":1304,"transactions":9,"vwap":864},"2025-10-10",116700,{"date":1306,"open":834,"high":829,"low":840,"close":835,"change":145,"percent_change":257,"volume":1307,"transactions":9,"vwap":835},"2025-10-09",73200,{"date":1309,"open":845,"high":845,"low":841,"close":834,"change":226,"percent_change":226,"volume":1310,"transactions":9,"vwap":834},"2025-10-08",112700,{"date":1312,"open":778,"high":829,"low":780,"close":834,"change":286,"percent_change":706,"volume":966,"transactions":9,"vwap":834},"2025-10-07",{"date":1314,"open":777,"high":840,"low":786,"close":777,"change":145,"percent_change":257,"volume":1315,"transactions":9,"vwap":777},"2025-10-06",190500,{"date":1317,"open":829,"high":829,"low":778,"close":778,"change":664,"percent_change":46,"volume":1318,"transactions":9,"vwap":778},"2025-10-03",112800,{"date":1320,"open":829,"high":839,"low":841,"close":829,"change":226,"percent_change":226,"volume":1321,"transactions":9,"vwap":829},"2025-10-02",143500,{"date":1323,"open":845,"high":878,"low":841,"close":829,"change":276,"percent_change":277,"volume":1324,"transactions":9,"vwap":829},"2025-10-01",155800,{"date":1326,"open":878,"high":894,"low":839,"close":839,"change":198,"percent_change":189,"volume":1327,"transactions":9,"vwap":839},"2025-09-30",169600,{"date":1329,"open":845,"high":878,"low":829,"close":829,"change":226,"percent_change":226,"volume":1330,"transactions":9,"vwap":829},"2025-09-29",222600,{"date":1332,"open":845,"high":878,"low":834,"close":829,"change":198,"percent_change":189,"volume":1333,"transactions":9,"vwap":829},"2025-09-26",194400,{"date":1335,"open":845,"high":845,"low":841,"close":834,"change":369,"percent_change":162,"volume":1336,"transactions":9,"vwap":834},"2025-09-25",123400,{"date":1338,"open":877,"high":877,"low":894,"close":894,"change":277,"percent_change":830,"volume":1339,"transactions":9,"vwap":894},"2025-09-24",191800,{"date":1341,"open":869,"high":877,"low":864,"close":877,"change":694,"percent_change":695,"volume":1342,"transactions":9,"vwap":877},"2025-09-23",324400,{"date":1344,"open":869,"high":883,"low":878,"close":864,"change":664,"percent_change":46,"volume":1345,"transactions":9,"vwap":864},"2025-09-22",228300,{"date":1347,"open":870,"high":870,"low":871,"close":877,"change":226,"percent_change":226,"volume":1348,"transactions":9,"vwap":877},"2025-09-19",184000,{"date":1350,"open":870,"high":1276,"low":883,"close":877,"change":508,"percent_change":121,"volume":1351,"transactions":9,"vwap":877},"2025-09-18",216400,{"date":1353,"open":1354,"high":177,"low":877,"close":884,"change":277,"percent_change":830,"volume":1355,"transactions":9,"vwap":884},"2025-09-17",24.43,156900,{"date":1357,"open":1354,"high":1358,"low":1359,"close":1359,"change":198,"percent_change":189,"volume":1097,"transactions":9,"vwap":1359},"2025-09-16",24.44,24.42,{"date":1361,"open":1276,"high":1354,"low":1276,"close":25,"change":234,"percent_change":23,"volume":1362,"transactions":9,"vwap":25},"2025-09-15",81800,{"date":1364,"open":25,"high":25,"low":870,"close":882,"change":508,"percent_change":121,"volume":1365,"transactions":9,"vwap":882},"2025-09-12",100000,{"date":1367,"open":1358,"high":1368,"low":25,"close":1359,"change":198,"percent_change":189,"volume":1369,"transactions":9,"vwap":1359},"2025-09-11",24.45,285900,{"date":1371,"open":1354,"high":1372,"low":1276,"close":25,"change":198,"percent_change":189,"volume":1373,"transactions":9,"vwap":25},"2025-09-10",24.46,359900,{"date":1375,"open":1354,"high":1358,"low":882,"close":1276,"change":508,"percent_change":121,"volume":1376,"transactions":9,"vwap":1276},"2025-09-09",213500,{"date":1378,"open":1368,"high":1368,"low":1276,"close":1354,"change":379,"percent_change":781,"volume":1045,"transactions":9,"vwap":1354},"2025-09-08",{"date":1380,"open":1359,"high":1354,"low":882,"close":1276,"change":286,"percent_change":706,"volume":1381,"transactions":9,"vwap":1276},"2025-09-05",110900,{"date":1383,"open":869,"high":872,"low":864,"close":883,"change":379,"percent_change":781,"volume":1384,"transactions":9,"vwap":883},"2025-09-04",116000,{"date":1386,"open":839,"high":869,"low":829,"close":894,"change":379,"percent_change":781,"volume":1387,"transactions":9,"vwap":894},"2025-09-03",81300,{"date":1389,"open":839,"high":878,"low":841,"close":845,"change":576,"percent_change":1390,"volume":1391,"transactions":9,"vwap":845},"2025-09-02",-0.61,82400,{"date":1393,"open":1368,"high":1372,"low":1354,"close":1354,"change":145,"percent_change":257,"volume":1394,"transactions":9,"vwap":1354},"2025-08-29",141900,{"date":1396,"open":1354,"high":1368,"low":1359,"close":1368,"change":198,"percent_change":189,"volume":1234,"transactions":9,"vwap":1368},"2025-08-28",{"date":1398,"open":882,"high":1368,"low":884,"close":1358,"change":286,"percent_change":706,"volume":1399,"transactions":9,"vwap":1358},"2025-08-27",300400,{"date":1401,"open":871,"high":884,"low":871,"close":884,"change":23,"percent_change":251,"volume":1006,"transactions":9,"vwap":884},"2025-08-26",{"date":1403,"open":894,"high":871,"low":845,"close":864,"change":508,"percent_change":121,"volume":1404,"transactions":9,"vwap":864},"2025-08-25",116900,{"date":1406,"open":786,"high":883,"low":786,"close":869,"change":873,"percent_change":1407,"volume":1408,"transactions":9,"vwap":869},"2025-08-22",0.66,59600,{"date":1410,"open":929,"high":786,"low":925,"close":786,"change":226,"percent_change":226,"volume":1411,"transactions":9,"vwap":786},"2025-08-21",232500,{"date":1413,"open":791,"high":777,"low":791,"close":786,"change":379,"percent_change":781,"volume":1414,"transactions":9,"vwap":786},"2025-08-20",171000,{"date":1416,"open":925,"high":785,"low":925,"close":791,"change":234,"percent_change":23,"volume":1417,"transactions":9,"vwap":791},"2025-08-19",80100,{"date":1419,"open":785,"high":785,"low":813,"close":925,"change":145,"percent_change":257,"volume":1420,"transactions":9,"vwap":925},"2025-08-18",88600,{"date":1422,"open":779,"high":779,"low":925,"close":791,"change":508,"percent_change":121,"volume":1423,"transactions":9,"vwap":791},"2025-08-15",87700,{"date":1425,"open":780,"high":780,"low":929,"close":786,"change":664,"percent_change":46,"volume":1426,"transactions":9,"vwap":786},"2025-08-14",339300,{"date":1428,"open":840,"high":841,"low":780,"close":840,"change":72,"percent_change":797,"volume":1429,"transactions":9,"vwap":840},"2025-08-13",46800,{"date":1431,"open":925,"high":929,"low":790,"close":785,"change":145,"percent_change":257,"volume":1432,"transactions":9,"vwap":785},"2025-08-12",70800,{"date":1434,"open":779,"high":780,"low":786,"close":786,"change":226,"percent_change":226,"volume":1435,"transactions":9,"vwap":786},"2025-08-11",76800,{"date":1437,"open":785,"high":779,"low":925,"close":786,"change":226,"percent_change":226,"volume":1438,"transactions":9,"vwap":786},"2025-08-08",67700,{"date":1440,"open":786,"high":779,"low":791,"close":786,"change":234,"percent_change":23,"volume":1234,"transactions":9,"vwap":786},"2025-08-07",{"date":1442,"open":929,"high":777,"low":792,"close":785,"change":145,"percent_change":257,"volume":1443,"transactions":9,"vwap":785},"2025-08-06",96500,{"date":1445,"open":779,"high":780,"low":929,"close":786,"change":145,"percent_change":257,"volume":1446,"transactions":9,"vwap":786},"2025-08-05",131900,{"date":1448,"open":929,"high":778,"low":791,"close":777,"change":694,"percent_change":695,"volume":1449,"transactions":9,"vwap":777},"2025-08-04",44400,{"date":1451,"open":936,"high":791,"low":796,"close":791,"change":218,"percent_change":940,"volume":1452,"transactions":9,"vwap":791},"2025-08-01",64200,{"date":1454,"open":790,"high":790,"low":812,"close":817,"change":508,"percent_change":121,"volume":1455,"transactions":9,"vwap":817},"2025-07-31",92900,{"date":1457,"open":925,"high":785,"low":796,"close":802,"change":208,"percent_change":683,"volume":1458,"transactions":9,"vwap":802},"2025-07-30",97500,{"date":1460,"open":796,"high":929,"low":796,"close":785,"change":440,"percent_change":1461,"volume":1462,"transactions":9,"vwap":785},"2025-07-29",0.46,79000,{"date":1464,"open":817,"high":796,"low":804,"close":804,"change":508,"percent_change":121,"volume":1465,"transactions":9,"vwap":804},"2025-07-28",90000,{"date":1467,"open":801,"high":796,"low":812,"close":796,"change":234,"percent_change":23,"volume":1468,"transactions":9,"vwap":796},"2025-07-25",138100,{"date":1470,"open":1104,"high":801,"low":954,"close":817,"change":234,"percent_change":23,"volume":1471,"transactions":9,"vwap":817},"2025-07-24",78200,{"date":1473,"open":802,"high":802,"low":808,"close":812,"change":1254,"percent_change":311,"volume":1474,"transactions":9,"vwap":812},"2025-07-23",81400,{"date":1476,"open":925,"high":791,"low":925,"close":792,"change":234,"percent_change":23,"volume":1477,"transactions":9,"vwap":792},"2025-07-22",64700,{"date":1479,"open":925,"high":791,"low":813,"close":790,"change":694,"percent_change":695,"volume":1480,"transactions":9,"vwap":790},"2025-07-21",340100,{"date":1482,"open":790,"high":790,"low":817,"close":801,"change":234,"percent_change":23,"volume":1295,"transactions":9,"vwap":801},"2025-07-18",{"date":1484,"open":812,"high":804,"low":808,"close":804,"change":379,"percent_change":781,"volume":1485,"transactions":9,"vwap":804},"2025-07-17",160700,{"date":1487,"open":768,"high":1104,"low":773,"close":1104,"change":218,"percent_change":719,"volume":1488,"transactions":9,"vwap":1104},"2025-07-16",256900,{"date":1490,"open":954,"high":954,"low":772,"close":773,"change":369,"percent_change":162,"volume":1491,"transactions":9,"vwap":773},"2025-07-15",116300,{"date":1493,"open":803,"high":1096,"low":955,"close":1096,"change":234,"percent_change":23,"volume":1494,"transactions":9,"vwap":1096},"2025-07-14",161500,{"date":1496,"open":959,"high":953,"low":768,"close":953,"change":226,"percent_change":226,"volume":1497,"transactions":9,"vwap":953},"2025-07-11",70100,{"date":1499,"open":959,"high":803,"low":768,"close":953,"change":276,"percent_change":277,"volume":1500,"transactions":9,"vwap":953},"2025-07-10",115400,{"date":1502,"open":1100,"high":803,"low":1100,"close":803,"change":72,"percent_change":797,"volume":1503,"transactions":9,"vwap":803},"2025-07-09",79300,{"date":1505,"open":772,"high":1100,"low":1506,"close":772,"change":508,"percent_change":509,"volume":1507,"transactions":9,"vwap":772},"2025-07-08",23.89,149100,{"date":1509,"open":773,"high":768,"low":1506,"close":768,"change":198,"percent_change":189,"volume":1510,"transactions":9,"vwap":768},"2025-07-07",152600,{"date":1512,"open":768,"high":955,"low":1100,"close":773,"change":508,"percent_change":509,"volume":1513,"transactions":9,"vwap":773},"2025-07-03",83200,{"date":1515,"open":955,"high":803,"low":955,"close":959,"change":226,"percent_change":226,"volume":1516,"transactions":9,"vwap":959},"2025-07-02",161100,{"date":1518,"open":818,"high":818,"low":955,"close":959,"change":509,"percent_change":972,"volume":1519,"transactions":9,"vwap":959},"2025-07-01",524100,{"date":1521,"open":802,"high":790,"low":801,"close":802,"change":189,"percent_change":516,"volume":1522,"transactions":9,"vwap":802},"2025-06-30",152000,{"date":1524,"open":804,"high":802,"low":808,"close":804,"change":145,"percent_change":257,"volume":1525,"transactions":9,"vwap":804},"2025-06-27",129700,{"date":1527,"open":808,"high":802,"low":808,"close":801,"change":72,"percent_change":797,"volume":1528,"transactions":9,"vwap":801},"2025-06-26",372900,{"date":1530,"open":1096,"high":954,"low":959,"close":818,"change":198,"percent_change":189,"volume":1531,"transactions":9,"vwap":818},"2025-06-25",116200,{"date":1533,"open":773,"high":1096,"low":772,"close":1096,"change":234,"percent_change":23,"volume":1534,"transactions":9,"vwap":1096},"2025-06-24",380100,{"date":1536,"open":1096,"high":812,"low":959,"close":953,"change":379,"percent_change":380,"volume":1537,"transactions":9,"vwap":953},"2025-06-23",147700,{"date":1539,"open":730,"high":955,"low":724,"close":768,"change":189,"percent_change":516,"volume":1540,"transactions":9,"vwap":768},"2025-06-20",189500,{"date":1542,"open":772,"high":772,"low":763,"close":1506,"change":379,"percent_change":380,"volume":1543,"transactions":9,"vwap":1506},"2025-06-18",60300,{"date":1545,"open":745,"high":763,"low":682,"close":763,"change":1546,"percent_change":1547,"volume":1307,"transactions":9,"vwap":763},"2025-06-17",0.1,0.42,{"date":1549,"open":682,"high":693,"low":746,"close":699,"change":145,"percent_change":257,"volume":1550,"transactions":9,"vwap":699},"2025-06-16",119700,{"date":1552,"open":693,"high":693,"low":718,"close":737,"change":276,"percent_change":277,"volume":1553,"transactions":9,"vwap":737},"2025-06-13",113300,{"date":1555,"open":737,"high":693,"low":682,"close":745,"change":189,"percent_change":516,"volume":1556,"transactions":9,"vwap":745},"2025-06-12",111500,{"date":1558,"open":1559,"high":692,"low":703,"close":692,"change":72,"percent_change":1560,"volume":1027,"transactions":9,"vwap":692},"2025-06-11",23.71,0.3,{"date":1562,"open":741,"high":718,"low":1563,"close":703,"change":145,"percent_change":257,"volume":1564,"transactions":9,"vwap":703},"2025-06-10",23.67,73100,{"date":1566,"open":1567,"high":741,"low":1568,"close":704,"change":189,"percent_change":516,"volume":1569,"transactions":9,"vwap":704},"2025-06-09",23.69,23.66,181700,{"date":1571,"open":741,"high":741,"low":672,"close":1568,"change":121,"percent_change":756,"volume":1572,"transactions":9,"vwap":1568},"2025-06-06",70300,{"date":1574,"open":763,"high":763,"low":699,"close":737,"change":257,"percent_change":1575,"volume":1576,"transactions":9,"vwap":737},"2025-06-05",-0.34,101100,{"date":1578,"open":723,"high":763,"low":693,"close":763,"change":23,"percent_change":1579,"volume":1580,"transactions":9,"vwap":763},"2025-06-04",0.34,78800,{"date":1582,"open":681,"high":681,"low":699,"close":737,"change":277,"percent_change":422,"volume":1583,"transactions":9,"vwap":737},"2025-06-03",78600,{"date":1585,"open":723,"high":724,"low":737,"close":687,"change":1269,"percent_change":126,"volume":1586,"transactions":9,"vwap":687},"2025-06-02",67100,{"date":1588,"open":1506,"high":953,"low":764,"close":953,"change":23,"percent_change":1579,"volume":1589,"transactions":9,"vwap":953},"2025-05-30",94900,{"date":1591,"open":724,"high":1506,"low":687,"close":764,"change":286,"percent_change":706,"volume":1592,"transactions":9,"vwap":764},"2025-05-29",122000,{"date":1594,"open":681,"high":724,"low":693,"close":687,"change":664,"percent_change":46,"volume":1595,"transactions":9,"vwap":687},"2025-05-28",131700,{"date":1597,"open":724,"high":764,"low":723,"close":730,"change":694,"percent_change":695,"volume":1598,"transactions":9,"vwap":730},"2025-05-27",88400,{"date":1600,"open":724,"high":724,"low":693,"close":687,"change":379,"percent_change":380,"volume":1601,"transactions":9,"vwap":687},"2025-05-23",168000,{"date":1603,"open":718,"high":745,"low":1559,"close":745,"change":72,"percent_change":1560,"volume":1604,"transactions":9,"vwap":745},"2025-05-22",157300,{"date":1606,"open":737,"high":737,"low":704,"close":741,"change":1254,"percent_change":244,"volume":1607,"transactions":9,"vwap":741},"2025-05-21",227200,{"date":1609,"open":737,"high":723,"low":682,"close":687,"change":145,"percent_change":257,"volume":1610,"transactions":9,"vwap":687},"2025-05-20",77400,{"date":1612,"open":682,"high":681,"low":692,"close":681,"change":234,"percent_change":23,"volume":1613,"transactions":9,"vwap":681},"2025-05-19",282600,{"date":1615,"open":681,"high":724,"low":693,"close":687,"change":379,"percent_change":380,"volume":1616,"transactions":9,"vwap":687},"2025-05-16",141300,{"date":1618,"open":682,"high":691,"low":746,"close":745,"change":286,"percent_change":706,"volume":1619,"transactions":9,"vwap":745},"2025-05-15",168300,{"date":1621,"open":692,"high":692,"low":704,"close":718,"change":226,"percent_change":226,"volume":1622,"transactions":9,"vwap":718},"2025-05-14",162900,{"date":1624,"open":1559,"high":718,"low":1568,"close":718,"change":286,"percent_change":706,"volume":1625,"transactions":9,"vwap":718},"2025-05-13",185400,{"date":1627,"open":746,"high":692,"low":1563,"close":1563,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1563},"2025-05-12",-0.18,-0.75,184500,{"date":1632,"open":730,"high":773,"low":724,"close":724,"change":198,"percent_change":189,"volume":1633,"transactions":9,"vwap":724},"2025-05-09",80800,{"date":1635,"open":773,"high":768,"low":687,"close":681,"change":257,"percent_change":819,"volume":1636,"transactions":9,"vwap":681},"2025-05-08",172400,{"date":1638,"open":773,"high":959,"low":1506,"close":773,"change":234,"percent_change":23,"volume":1639,"transactions":9,"vwap":773},"2025-05-07",138700,{"date":1641,"open":763,"high":772,"low":681,"close":772,"change":72,"percent_change":797,"volume":1642,"transactions":9,"vwap":772},"2025-05-06",86700,{"date":1644,"open":723,"high":723,"low":682,"close":723,"change":226,"percent_change":226,"volume":1645,"transactions":9,"vwap":723},"2025-05-05",127100,{"date":1647,"open":1100,"high":1100,"low":687,"close":723,"change":509,"percent_change":972,"volume":1648,"transactions":9,"vwap":723},"2025-05-02",148000,{"date":1650,"open":796,"high":796,"low":773,"close":953,"change":157,"percent_change":1651,"volume":1652,"transactions":9,"vwap":953},"2025-05-01",-0.99,134800,{"date":1654,"open":791,"high":834,"low":925,"close":780,"change":23,"percent_change":251,"volume":1655,"transactions":9,"vwap":780},"2025-04-30",164300,{"date":1657,"open":813,"high":792,"low":813,"close":925,"change":198,"percent_change":189,"volume":1658,"transactions":9,"vwap":925},"2025-04-29",152800,{"date":1660,"open":812,"high":790,"low":812,"close":790,"change":440,"percent_change":1461,"volume":1661,"transactions":9,"vwap":790},"2025-04-28",167600,{"date":181,"open":804,"high":804,"low":954,"close":954,"change":277,"percent_change":422,"volume":1663,"transactions":9,"vwap":954},104200]