[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TIPX":3,"homepage-market-summary":30,"stock-historical-TIPX":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TIPX","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR Bloomberg 1-10 Year TIPS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1349,0.20706,"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},18.27,18.25,18.295,18.23,18.245,0.025,0.14,265300.347421,19.37,18.16,359742.0438692659,9.1,3361,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},19.41,336698,122894695.05505499,-4.74,"2025-04-28",[185,188,196,205,215,223,230,239,247,255,261,266,275,284,290,298,304,313,320,328,336,346,356,363,368,375,380,385,390,398,404,413,420,427,433,438,444,450,459,465,471,477,483,488,493,498,504,509,516,523,531,538,545,550,556,564,571,576,583,591,598,603,607,614,617,620,623,626,629,632,636,642,647,651,655,661,666,669,675,680,684,687,690,694,697,700,703,706,710,714,718,724,730,736,741,747,752,757,762,767,771,774,778,781,785,788,791,794,797,800,803,808,814,819,822,825,829,832,835,838,841,844,847,850,853,856,860,863,866,869,872,875,878,881,884,888,890,893,896,899,902,905,909,912,915,918,921,924,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1002,1005,1008,1011,1014,1017,1020,1023,1027,1031,1034,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1084,1087,1090,1093,1096,1099,1102,1105,1107,1110,1113,1116,1119,1122,1124,1127,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1172,1175,1178,1181,1184,1189,1192,1195,1199,1202,1205,1208,1211,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1289,1293,1296,1299,1302,1305,1307,1310,1313,1316,1319,1324,1327,1331,1334,1337,1340,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1448,1451,1454,1457,1460,1463,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1557,1559,1562,1565,1567,1570,1573,1577,1580,1583],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},716,18.2547,{"date":189,"open":190,"high":18,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",18.2,0.005,0.03,439006.714319,746,18.2305,{"date":197,"open":198,"high":21,"low":199,"close":200,"change":192,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",18.22,18.205,18.24,0.16,308175.051535,710,18.2363,{"date":206,"open":190,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",18.2199,18.18,18.21,0.01,0.05,397536.399363,785,18.2045,{"date":216,"open":217,"high":218,"low":190,"close":190,"change":67,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",18.26,18.265,-0.27,308393.599865,911,18.2301,{"date":224,"open":26,"high":217,"low":26,"close":18,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",0.04,0.22,771938.91618,1523,18.2397,{"date":231,"open":20,"high":232,"low":233,"close":209,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",18.2374,18.1824,0.02,0.11,3442756.614396,577,18.2159,{"date":240,"open":241,"high":199,"low":242,"close":241,"change":243,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",18.19,18.165,0,147348.921181,625,18.1828,{"date":248,"open":190,"high":249,"low":208,"close":241,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",18.2272,-0.06,-0.33,295130.708473,740,18.1971,{"date":256,"open":209,"high":217,"low":190,"close":18,"change":211,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",0.27,282375.864299,862,18.239,{"date":262,"open":17,"high":17,"low":190,"close":190,"change":67,"percent_change":219,"volume":263,"transactions":264,"vwap":265},"2026-09-24",295367.370226,853,18.2325,{"date":267,"open":268,"high":268,"low":269,"close":18,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",18.33,18.2333,-0.1,-0.54,197029.443411,787,18.2661,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":67,"volume":282,"transactions":283,"vwap":277},"2026-09-22",18.36,18.37,18.3301,18.35,-0.01,472921.16107,830,{"date":285,"open":280,"high":278,"low":286,"close":277,"change":192,"percent_change":201,"volume":287,"transactions":288,"vwap":289},"2026-09-21",18.3403,183427.489883,704,18.3539,{"date":291,"open":292,"high":293,"low":294,"close":268,"change":250,"percent_change":251,"volume":295,"transactions":296,"vwap":297},"2026-09-18",18.34,18.3488,18.323,310525.949071,765,18.3374,{"date":299,"open":277,"high":300,"low":277,"close":300,"change":211,"percent_change":257,"volume":301,"transactions":302,"vwap":303},"2026-09-17",18.39,600287.36044,766,18.3759,{"date":305,"open":306,"high":307,"low":292,"close":292,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",18.42,18.45,-0.08,-0.43,319376.237797,697,18.4187,{"date":314,"open":315,"high":316,"low":315,"close":306,"change":210,"percent_change":211,"volume":317,"transactions":318,"vwap":319},"2026-09-15",18.4,18.43,160062.47668,570,18.4167,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":281,"percent_change":67,"volume":325,"transactions":326,"vwap":327},"2026-09-14",18.44,18.46,18.41,226197.024102,531,18.4298,{"date":329,"open":330,"high":330,"low":306,"close":306,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",18.5,-0.09,-0.49,131726.816703,503,18.4473,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":250,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",18.52,18.53,18.492,18.51,-0.32,235035.11535,685,18.5165,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":173,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",18.59,18.6,18.56,18.57,-0.16,726886.186038,623,18.5729,{"date":357,"open":348,"high":358,"low":359,"close":349,"change":210,"percent_change":211,"volume":360,"transactions":361,"vwap":362},"2026-09-08",18.6125,18.58,104621.241283,500,18.5901,{"date":364,"open":359,"high":348,"low":351,"close":348,"change":281,"percent_change":67,"volume":365,"transactions":366,"vwap":367},"2026-09-04",148549.828755,479,18.5845,{"date":369,"open":370,"high":371,"low":348,"close":349,"change":192,"percent_change":201,"volume":372,"transactions":373,"vwap":374},"2026-09-03",18.61,18.6198,133313.04611,482,18.6058,{"date":376,"open":351,"high":359,"low":350,"close":351,"change":281,"percent_change":67,"volume":377,"transactions":378,"vwap":379},"2026-09-02",844089.411461,1119,18.5619,{"date":381,"open":350,"high":359,"low":350,"close":359,"change":210,"percent_change":211,"volume":382,"transactions":383,"vwap":384},"2026-09-01",157274.08408,1145,18.5688,{"date":386,"open":351,"high":359,"low":350,"close":351,"change":281,"percent_change":67,"volume":387,"transactions":388,"vwap":389},"2026-08-31",178398.683886,443,18.569,{"date":391,"open":392,"high":393,"low":394,"close":359,"change":308,"percent_change":309,"volume":395,"transactions":396,"vwap":397},"2026-08-28",18.655,18.665,18.5701,201890.078875,548,18.5919,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":281,"percent_change":67,"volume":402,"transactions":373,"vwap":403},"2026-08-27",18.68,18.66,100799.710917,18.6692,{"date":405,"open":401,"high":406,"low":407,"close":406,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-26",18.67,18.65,-0.02,-0.11,138529.693695,522,18.6642,{"date":414,"open":401,"high":415,"low":407,"close":415,"change":225,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",18.69,0.21,146250.65521,607,18.6795,{"date":421,"open":422,"high":401,"low":423,"close":407,"change":234,"percent_change":235,"volume":424,"transactions":425,"vwap":426},"2026-08-24",18.64,18.635,148077.853448,667,18.6489,{"date":428,"open":401,"high":401,"low":429,"close":429,"change":67,"percent_change":219,"volume":430,"transactions":431,"vwap":432},"2026-08-21",18.63,229217.683369,575,18.642,{"date":434,"open":429,"high":400,"low":429,"close":400,"change":243,"percent_change":243,"volume":435,"transactions":436,"vwap":437},"2026-08-20",1586231.59785,1848,18.6763,{"date":439,"open":406,"high":400,"low":440,"close":400,"change":211,"percent_change":257,"volume":441,"transactions":442,"vwap":443},"2026-08-19",18.645,152698.936105,612,18.6611,{"date":445,"open":349,"high":422,"low":349,"close":429,"change":22,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-18",0.13,170912.401843,556,18.6245,{"date":451,"open":370,"high":452,"low":453,"close":454,"change":455,"percent_change":308,"volume":456,"transactions":457,"vwap":458},"2026-08-17",18.6299,18.6001,18.605,-0.015,237772.389158,520,18.6108,{"date":460,"open":422,"high":422,"low":370,"close":461,"change":281,"percent_change":67,"volume":462,"transactions":463,"vwap":464},"2026-08-14",18.62,98295.3335,446,18.6223,{"date":466,"open":429,"high":407,"low":467,"close":429,"change":192,"percent_change":201,"volume":468,"transactions":469,"vwap":470},"2026-08-13",18.6278,187803.40973,1285,18.637,{"date":472,"open":370,"high":461,"low":473,"close":349,"change":243,"percent_change":243,"volume":474,"transactions":475,"vwap":476},"2026-08-12",18.595,207548.974477,516,18.6093,{"date":478,"open":349,"high":479,"low":359,"close":349,"change":243,"percent_change":243,"volume":480,"transactions":481,"vwap":482},"2026-08-11",18.6085,132604.258623,573,18.5944,{"date":484,"open":348,"high":370,"low":348,"close":349,"change":281,"percent_change":67,"volume":485,"transactions":486,"vwap":487},"2026-08-10",299789.444648,1034,18.6053,{"date":489,"open":429,"high":429,"low":349,"close":370,"change":234,"percent_change":235,"volume":490,"transactions":491,"vwap":492},"2026-08-07",1218720.383303,942,18.6177,{"date":494,"open":349,"high":349,"low":394,"close":348,"change":408,"percent_change":409,"volume":495,"transactions":496,"vwap":497},"2026-08-06",507977.731419,1175,18.5857,{"date":499,"open":370,"high":500,"low":348,"close":370,"change":243,"percent_change":243,"volume":501,"transactions":502,"vwap":503},"2026-08-05",18.619,1353203.508624,2487,18.6065,{"date":505,"open":370,"high":461,"low":453,"close":370,"change":192,"percent_change":201,"volume":506,"transactions":507,"vwap":508},"2026-08-04",1121487.768935,1384,18.6099,{"date":510,"open":359,"high":349,"low":355,"close":359,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-03",-0.14,-0.75,566491.870921,925,18.5932,{"date":517,"open":518,"high":519,"low":400,"close":519,"change":281,"percent_change":67,"volume":520,"transactions":521,"vwap":522},"2026-07-31",18.71,18.72,249927.559349,698,18.6957,{"date":524,"open":525,"high":526,"low":525,"close":525,"change":527,"percent_change":173,"volume":528,"transactions":529,"vwap":530},"2026-07-30",18.73,18.7499,-0.005,209567.414681,546,18.7368,{"date":532,"open":400,"high":533,"low":406,"close":534,"change":225,"percent_change":416,"volume":535,"transactions":536,"vwap":537},"2026-07-29",18.75,18.735,363954.86831,779,18.7169,{"date":539,"open":406,"high":518,"low":406,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":481,"vwap":544},"2026-07-28",18.695,0.035,0.19,192449.674602,18.6986,{"date":546,"open":400,"high":415,"low":401,"close":401,"change":173,"percent_change":352,"volume":547,"transactions":548,"vwap":549},"2026-07-27",108954.407359,583,18.6796,{"date":551,"open":415,"high":518,"low":400,"close":415,"change":552,"percent_change":211,"volume":553,"transactions":554,"vwap":555},"2026-07-24",0.0095,135824.319161,425,18.698,{"date":557,"open":400,"high":558,"low":400,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":388,"vwap":563},"2026-07-23",18.7018,18.6805,-0.0395,-0.21,119699.524053,18.6879,{"date":565,"open":566,"high":567,"low":519,"close":519,"change":408,"percent_change":409,"volume":568,"transactions":569,"vwap":570},"2026-07-22",18.74,18.7408,807637.626645,450,18.7215,{"date":572,"open":566,"high":533,"low":519,"close":566,"change":281,"percent_change":67,"volume":573,"transactions":574,"vwap":575},"2026-07-21",658694.10659,3519,18.7404,{"date":577,"open":578,"high":578,"low":533,"close":533,"change":579,"percent_change":561,"volume":580,"transactions":581,"vwap":582},"2026-07-20",18.78,-0.04,93990.994716,532,18.7595,{"date":584,"open":585,"high":586,"low":587,"close":586,"change":211,"percent_change":257,"volume":588,"transactions":589,"vwap":590},"2026-07-17",18.77,18.79,18.76,311936.524018,872,18.7774,{"date":592,"open":593,"high":533,"low":594,"close":566,"change":281,"percent_change":67,"volume":595,"transactions":596,"vwap":597},"2026-07-16",18.745,18.7322,232086.750873,678,18.7421,{"date":599,"open":566,"high":585,"low":566,"close":533,"change":210,"percent_change":211,"volume":600,"transactions":601,"vwap":602},"2026-07-15",136502.85106,622,18.7546,{"date":604,"open":519,"high":533,"low":519,"close":566,"change":234,"percent_change":235,"volume":605,"transactions":606,"vwap":575},"2026-07-14",245975.945512,663,{"date":608,"open":566,"high":609,"low":610,"close":519,"change":173,"percent_change":352,"volume":611,"transactions":612,"vwap":613},"2026-07-13",18.7491,18.7021,255136.740098,722,18.7217,{"date":615,"open":566,"high":533,"low":525,"close":533,"change":281,"percent_change":67,"volume":616,"transactions":9,"vwap":533},"2026-07-10",91600,{"date":618,"open":587,"high":585,"low":533,"close":587,"change":210,"percent_change":211,"volume":619,"transactions":9,"vwap":587},"2026-07-09",636300,{"date":621,"open":533,"high":533,"low":525,"close":533,"change":281,"percent_change":67,"volume":622,"transactions":9,"vwap":533},"2026-07-08",121400,{"date":624,"open":587,"high":585,"low":566,"close":587,"change":408,"percent_change":409,"volume":625,"transactions":9,"vwap":587},"2026-07-07",202400,{"date":627,"open":585,"high":578,"low":533,"close":578,"change":225,"percent_change":416,"volume":628,"transactions":9,"vwap":578},"2026-07-06",90600,{"date":630,"open":533,"high":585,"low":525,"close":566,"change":234,"percent_change":235,"volume":631,"transactions":9,"vwap":566},"2026-07-02",1115600,{"date":633,"open":533,"high":587,"low":519,"close":519,"change":561,"percent_change":634,"volume":635,"transactions":9,"vwap":519},"2026-07-01",-1.11,595700,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":173,"percent_change":352,"volume":641,"transactions":9,"vwap":640},"2026-06-30",18.97,18.92,18.93,4981000,{"date":643,"open":644,"high":638,"low":644,"close":645,"change":192,"percent_change":201,"volume":646,"transactions":9,"vwap":645},"2026-06-29",18.94,18.96,117900,{"date":648,"open":639,"high":644,"low":649,"close":640,"change":192,"percent_change":201,"volume":650,"transactions":9,"vwap":640},"2026-06-26",18.91,914500,{"date":652,"open":649,"high":644,"low":653,"close":653,"change":192,"percent_change":201,"volume":654,"transactions":9,"vwap":653},"2026-06-25",18.9,1856000,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":225,"percent_change":416,"volume":660,"transactions":9,"vwap":659},"2026-06-24",18.84,18.88,18.87,115600,{"date":662,"open":663,"high":664,"low":663,"close":663,"change":281,"percent_change":67,"volume":665,"transactions":9,"vwap":663},"2026-06-23",18.83,18.85,217700,{"date":667,"open":658,"high":658,"low":663,"close":657,"change":250,"percent_change":342,"volume":668,"transactions":9,"vwap":657},"2026-06-22",308300,{"date":670,"open":671,"high":649,"low":671,"close":653,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":653},"2026-06-18",18.86,0.06,0.32,180100,{"date":676,"open":645,"high":638,"low":663,"close":657,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":657},"2026-06-17",-0.13,-0.69,330500,{"date":681,"open":645,"high":682,"low":645,"close":638,"change":243,"percent_change":243,"volume":683,"transactions":9,"vwap":638},"2026-06-16",18.98,135600,{"date":685,"open":645,"high":682,"low":645,"close":638,"change":210,"percent_change":211,"volume":686,"transactions":9,"vwap":638},"2026-06-15",703900,{"date":688,"open":640,"high":645,"low":640,"close":645,"change":210,"percent_change":211,"volume":689,"transactions":9,"vwap":645},"2026-06-12",111500,{"date":691,"open":640,"high":638,"low":649,"close":692,"change":192,"percent_change":201,"volume":693,"transactions":9,"vwap":692},"2026-06-11",18.95,245000,{"date":695,"open":644,"high":645,"low":649,"close":639,"change":281,"percent_change":67,"volume":696,"transactions":9,"vwap":639},"2026-06-10",331000,{"date":698,"open":639,"high":644,"low":653,"close":640,"change":234,"percent_change":235,"volume":699,"transactions":9,"vwap":640},"2026-06-09",204400,{"date":701,"open":692,"high":692,"low":653,"close":649,"change":281,"percent_change":67,"volume":702,"transactions":9,"vwap":649},"2026-06-08",311100,{"date":704,"open":644,"high":644,"low":653,"close":639,"change":250,"percent_change":342,"volume":705,"transactions":9,"vwap":639},"2026-06-05",438000,{"date":707,"open":708,"high":708,"low":682,"close":682,"change":408,"percent_change":409,"volume":709,"transactions":9,"vwap":682},"2026-06-04",19,285000,{"date":711,"open":708,"high":712,"low":682,"close":708,"change":281,"percent_change":67,"volume":713,"transactions":9,"vwap":708},"2026-06-03",19.01,225500,{"date":715,"open":716,"high":716,"low":712,"close":712,"change":281,"percent_change":67,"volume":717,"transactions":9,"vwap":712},"2026-06-02",19.040001,214000,{"date":719,"open":708,"high":720,"low":721,"close":720,"change":561,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-01",19.02,18.99,-1.09,949700,{"date":725,"open":726,"high":727,"low":728,"close":727,"change":210,"percent_change":211,"volume":729,"transactions":9,"vwap":727},"2026-05-29",19.22,19.23,19.21,147400,{"date":731,"open":732,"high":733,"low":732,"close":726,"change":211,"percent_change":734,"volume":735,"transactions":9,"vwap":726},"2026-05-28",19.19,19.25,0.26,659100,{"date":737,"open":738,"high":732,"low":738,"close":739,"change":243,"percent_change":243,"volume":740,"transactions":9,"vwap":739},"2026-05-27",19.16,19.17,231300,{"date":742,"open":743,"high":739,"low":743,"close":739,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":739},"2026-05-26",19.14,0.07,0.37,203900,{"date":748,"open":743,"high":743,"low":749,"close":750,"change":173,"percent_change":352,"volume":751,"transactions":9,"vwap":750},"2026-05-22",19.07,19.1,127200,{"date":753,"open":754,"high":755,"low":750,"close":755,"change":243,"percent_change":243,"volume":756,"transactions":9,"vwap":755},"2026-05-21",19.12,19.13,392100,{"date":758,"open":759,"high":760,"low":750,"close":755,"change":192,"percent_change":201,"volume":761,"transactions":9,"vwap":755},"2026-05-20",19.11,19.15,398400,{"date":763,"open":754,"high":754,"low":764,"close":750,"change":250,"percent_change":765,"volume":766,"transactions":9,"vwap":750},"2026-05-19",19.08,-0.31,627700,{"date":768,"open":739,"high":769,"low":760,"close":738,"change":243,"percent_change":243,"volume":770,"transactions":9,"vwap":738},"2026-05-18",19.18,220300,{"date":772,"open":732,"high":732,"low":738,"close":738,"change":250,"percent_change":765,"volume":773,"transactions":9,"vwap":738},"2026-05-15",226700,{"date":775,"open":776,"high":776,"low":726,"close":726,"change":173,"percent_change":352,"volume":777,"transactions":9,"vwap":726},"2026-05-14",19.26,477000,{"date":779,"open":733,"high":733,"low":727,"close":733,"change":210,"percent_change":211,"volume":780,"transactions":9,"vwap":733},"2026-05-13",664800,{"date":782,"open":776,"high":776,"low":727,"close":783,"change":408,"percent_change":270,"volume":784,"transactions":9,"vwap":783},"2026-05-12",19.24,207300,{"date":786,"open":733,"high":776,"low":733,"close":776,"change":210,"percent_change":211,"volume":787,"transactions":9,"vwap":776},"2026-05-11",284200,{"date":789,"open":733,"high":776,"low":783,"close":733,"change":225,"percent_change":416,"volume":790,"transactions":9,"vwap":733},"2026-05-08",409900,{"date":792,"open":726,"high":727,"low":769,"close":728,"change":281,"percent_change":67,"volume":793,"transactions":9,"vwap":728},"2026-05-07",498000,{"date":795,"open":727,"high":727,"low":728,"close":726,"change":243,"percent_change":243,"volume":796,"transactions":9,"vwap":726},"2026-05-06",213600,{"date":798,"open":783,"high":733,"low":728,"close":726,"change":173,"percent_change":352,"volume":799,"transactions":9,"vwap":726},"2026-05-05",223800,{"date":801,"open":733,"high":776,"low":727,"close":733,"change":408,"percent_change":270,"volume":802,"transactions":9,"vwap":733},"2026-05-04",827100,{"date":804,"open":805,"high":806,"low":776,"close":805,"change":250,"percent_change":765,"volume":807,"transactions":9,"vwap":805},"2026-05-01",19.27,19.29,1134600,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":234,"percent_change":53,"volume":813,"transactions":9,"vwap":812},"2026-04-30",19.3,19.35,19.33,251600,{"date":815,"open":812,"high":816,"low":806,"close":817,"change":173,"percent_change":352,"volume":818,"transactions":9,"vwap":817},"2026-04-29",19.34,19.31,219300,{"date":820,"open":816,"high":811,"low":817,"close":816,"change":281,"percent_change":67,"volume":821,"transactions":9,"vwap":816},"2026-04-28",156400,{"date":823,"open":812,"high":25,"low":812,"close":811,"change":243,"percent_change":243,"volume":824,"transactions":9,"vwap":811},"2026-04-27",305500,{"date":826,"open":806,"high":811,"low":827,"close":811,"change":211,"percent_change":734,"volume":828,"transactions":9,"vwap":811},"2026-04-24",19.28,482400,{"date":830,"open":827,"high":810,"low":776,"close":810,"change":225,"percent_change":416,"volume":831,"transactions":9,"vwap":810},"2026-04-23",223500,{"date":833,"open":805,"high":817,"low":776,"close":776,"change":210,"percent_change":211,"volume":834,"transactions":9,"vwap":776},"2026-04-22",139200,{"date":836,"open":776,"high":805,"low":783,"close":733,"change":173,"percent_change":352,"volume":837,"transactions":9,"vwap":733},"2026-04-21",163500,{"date":839,"open":827,"high":827,"low":776,"close":827,"change":243,"percent_change":243,"volume":840,"transactions":9,"vwap":827},"2026-04-20",333700,{"date":842,"open":776,"high":827,"low":776,"close":827,"change":225,"percent_change":416,"volume":843,"transactions":9,"vwap":827},"2026-04-17",493100,{"date":845,"open":827,"high":827,"low":783,"close":783,"change":173,"percent_change":352,"volume":846,"transactions":9,"vwap":783},"2026-04-16",215100,{"date":848,"open":805,"high":805,"low":733,"close":805,"change":243,"percent_change":243,"volume":849,"transactions":9,"vwap":805},"2026-04-15",327900,{"date":851,"open":733,"high":805,"low":783,"close":805,"change":192,"percent_change":201,"volume":852,"transactions":9,"vwap":805},"2026-04-14",340600,{"date":854,"open":728,"high":733,"low":728,"close":783,"change":211,"percent_change":734,"volume":855,"transactions":9,"vwap":783},"2026-04-13",346700,{"date":857,"open":858,"high":726,"low":732,"close":732,"change":281,"percent_change":67,"volume":859,"transactions":9,"vwap":732},"2026-04-10",19.2,293300,{"date":861,"open":769,"high":728,"low":739,"close":858,"change":192,"percent_change":201,"volume":862,"transactions":9,"vwap":858},"2026-04-09",259100,{"date":864,"open":858,"high":858,"low":738,"close":739,"change":173,"percent_change":352,"volume":865,"transactions":9,"vwap":739},"2026-04-08",230400,{"date":867,"open":738,"high":858,"low":755,"close":858,"change":225,"percent_change":416,"volume":868,"transactions":9,"vwap":858},"2026-04-07",401800,{"date":870,"open":760,"high":739,"low":743,"close":738,"change":281,"percent_change":67,"volume":871,"transactions":9,"vwap":738},"2026-04-06",681900,{"date":873,"open":760,"high":739,"low":743,"close":739,"change":744,"percent_change":745,"volume":874,"transactions":9,"vwap":739},"2026-04-02",173200,{"date":876,"open":759,"high":755,"low":750,"close":750,"change":331,"percent_change":38,"volume":877,"transactions":9,"vwap":750},"2026-04-01",161900,{"date":879,"open":727,"high":783,"low":732,"close":732,"change":210,"percent_change":211,"volume":880,"transactions":9,"vwap":732},"2026-03-31",4098700,{"date":882,"open":732,"high":728,"low":769,"close":769,"change":744,"percent_change":745,"volume":883,"transactions":9,"vwap":769},"2026-03-30",152500,{"date":885,"open":886,"high":754,"low":749,"close":759,"change":234,"percent_change":53,"volume":887,"transactions":9,"vwap":759},"2026-03-27",19.09,258600,{"date":889,"open":755,"high":760,"low":886,"close":886,"change":579,"percent_change":561,"volume":813,"transactions":9,"vwap":886},"2026-03-26",{"date":891,"open":754,"high":743,"low":759,"close":755,"change":192,"percent_change":201,"volume":892,"transactions":9,"vwap":755},"2026-03-25",166300,{"date":894,"open":754,"high":743,"low":886,"close":750,"change":250,"percent_change":765,"volume":895,"transactions":9,"vwap":750},"2026-03-24",228100,{"date":897,"open":760,"high":732,"low":743,"close":738,"change":408,"percent_change":270,"volume":898,"transactions":9,"vwap":738},"2026-03-23",353500,{"date":900,"open":727,"high":727,"low":769,"close":769,"change":331,"percent_change":38,"volume":901,"transactions":9,"vwap":769},"2026-03-20",850500,{"date":903,"open":776,"high":810,"low":733,"close":805,"change":579,"percent_change":561,"volume":904,"transactions":9,"vwap":805},"2026-03-19",562500,{"date":906,"open":816,"high":907,"low":817,"close":817,"change":173,"percent_change":352,"volume":908,"transactions":9,"vwap":817},"2026-03-18",19.36,227900,{"date":910,"open":817,"high":816,"low":810,"close":816,"change":211,"percent_change":734,"volume":911,"transactions":9,"vwap":816},"2026-03-17",163900,{"date":913,"open":827,"high":806,"low":776,"close":806,"change":211,"percent_change":734,"volume":914,"transactions":9,"vwap":806},"2026-03-16",204600,{"date":916,"open":733,"high":805,"low":727,"close":783,"change":281,"percent_change":67,"volume":917,"transactions":9,"vwap":783},"2026-03-13",204000,{"date":919,"open":827,"high":810,"low":783,"close":733,"change":173,"percent_change":352,"volume":920,"transactions":9,"vwap":733},"2026-03-12",126500,{"date":922,"open":810,"high":817,"low":827,"close":827,"change":281,"percent_change":67,"volume":923,"transactions":9,"vwap":827},"2026-03-11",119100,{"date":925,"open":817,"high":926,"low":827,"close":806,"change":173,"percent_change":352,"volume":927,"transactions":9,"vwap":806},"2026-03-10",19.32,257300,{"date":929,"open":812,"high":816,"low":817,"close":926,"change":210,"percent_change":211,"volume":930,"transactions":9,"vwap":926},"2026-03-09",746500,{"date":932,"open":827,"high":811,"low":827,"close":817,"change":211,"percent_change":734,"volume":933,"transactions":9,"vwap":817},"2026-03-06",365100,{"date":935,"open":783,"high":805,"low":727,"close":776,"change":243,"percent_change":243,"volume":936,"transactions":9,"vwap":776},"2026-03-05",123600,{"date":938,"open":806,"high":806,"low":733,"close":776,"change":408,"percent_change":270,"volume":939,"transactions":9,"vwap":776},"2026-03-04",200600,{"date":941,"open":776,"high":817,"low":776,"close":827,"change":281,"percent_change":67,"volume":942,"transactions":9,"vwap":827},"2026-03-03",317600,{"date":944,"open":812,"high":812,"low":805,"close":806,"change":250,"percent_change":765,"volume":945,"transactions":9,"vwap":806},"2026-03-02",110400,{"date":947,"open":811,"high":907,"low":812,"close":811,"change":192,"percent_change":201,"volume":948,"transactions":9,"vwap":811},"2026-02-27",127500,{"date":950,"open":827,"high":926,"low":827,"close":926,"change":211,"percent_change":734,"volume":951,"transactions":9,"vwap":926},"2026-02-26",142800,{"date":953,"open":776,"high":827,"low":733,"close":805,"change":210,"percent_change":211,"volume":954,"transactions":9,"vwap":805},"2026-02-25",116500,{"date":956,"open":805,"high":805,"low":783,"close":776,"change":243,"percent_change":243,"volume":957,"transactions":9,"vwap":776},"2026-02-24",160600,{"date":959,"open":733,"high":806,"low":733,"close":776,"change":234,"percent_change":53,"volume":960,"transactions":9,"vwap":776},"2026-02-23",278700,{"date":962,"open":783,"high":733,"low":727,"close":783,"change":243,"percent_change":243,"volume":963,"transactions":9,"vwap":783},"2026-02-20",106100,{"date":965,"open":727,"high":776,"low":727,"close":783,"change":243,"percent_change":243,"volume":966,"transactions":9,"vwap":783},"2026-02-19",262000,{"date":968,"open":727,"high":776,"low":727,"close":783,"change":210,"percent_change":211,"volume":969,"transactions":9,"vwap":783},"2026-02-18",133300,{"date":971,"open":783,"high":776,"low":727,"close":727,"change":579,"percent_change":561,"volume":972,"transactions":9,"vwap":727},"2026-02-17",146600,{"date":974,"open":805,"high":805,"low":733,"close":805,"change":234,"percent_change":53,"volume":975,"transactions":9,"vwap":805},"2026-02-13",139100,{"date":977,"open":728,"high":733,"low":728,"close":733,"change":211,"percent_change":734,"volume":978,"transactions":9,"vwap":733},"2026-02-12",255800,{"date":980,"open":858,"high":727,"low":858,"close":858,"change":579,"percent_change":561,"volume":981,"transactions":9,"vwap":858},"2026-02-11",158700,{"date":983,"open":783,"high":783,"low":726,"close":783,"change":225,"percent_change":416,"volume":984,"transactions":9,"vwap":783},"2026-02-10",117300,{"date":986,"open":858,"high":726,"low":732,"close":858,"change":210,"percent_change":211,"volume":987,"transactions":9,"vwap":858},"2026-02-09",422700,{"date":989,"open":732,"high":858,"low":739,"close":732,"change":210,"percent_change":211,"volume":990,"transactions":9,"vwap":732},"2026-02-06",224000,{"date":992,"open":739,"high":732,"low":739,"close":769,"change":225,"percent_change":416,"volume":993,"transactions":9,"vwap":769},"2026-02-05",156000,{"date":995,"open":760,"high":738,"low":743,"close":743,"change":173,"percent_change":352,"volume":996,"transactions":9,"vwap":743},"2026-02-04",167600,{"date":998,"open":760,"high":739,"low":760,"close":739,"change":234,"percent_change":53,"volume":999,"transactions":9,"vwap":739},"2026-02-03",152600,{"date":1001,"open":769,"high":769,"low":743,"close":760,"change":579,"percent_change":561,"volume":660,"transactions":9,"vwap":760},"2026-02-02",{"date":1003,"open":732,"high":858,"low":739,"close":732,"change":210,"percent_change":211,"volume":1004,"transactions":9,"vwap":732},"2026-01-30",128600,{"date":1006,"open":769,"high":728,"low":769,"close":769,"change":234,"percent_change":53,"volume":1007,"transactions":9,"vwap":769},"2026-01-29",162900,{"date":1009,"open":760,"high":738,"low":755,"close":738,"change":234,"percent_change":53,"volume":1010,"transactions":9,"vwap":738},"2026-01-28",181200,{"date":1012,"open":755,"high":738,"low":755,"close":743,"change":234,"percent_change":53,"volume":1013,"transactions":9,"vwap":743},"2026-01-27",243000,{"date":1015,"open":754,"high":743,"low":759,"close":754,"change":243,"percent_change":243,"volume":1016,"transactions":9,"vwap":754},"2026-01-26",112200,{"date":1018,"open":764,"high":754,"low":764,"close":754,"change":225,"percent_change":416,"volume":1019,"transactions":9,"vwap":754},"2026-01-23",188800,{"date":1021,"open":886,"high":754,"low":764,"close":764,"change":408,"percent_change":270,"volume":1022,"transactions":9,"vwap":764},"2026-01-22",94900,{"date":1024,"open":1025,"high":750,"low":1025,"close":750,"change":225,"percent_change":416,"volume":1026,"transactions":9,"vwap":750},"2026-01-21",19.059999,205800,{"date":1028,"open":1025,"high":764,"low":1029,"close":1025,"change":173,"percent_change":352,"volume":1030,"transactions":9,"vwap":1025},"2026-01-20",19.049999,326900,{"date":1032,"open":754,"high":754,"low":764,"close":886,"change":281,"percent_change":67,"volume":1033,"transactions":9,"vwap":886},"2026-01-16",194100,{"date":1035,"open":755,"high":755,"low":750,"close":750,"change":67,"percent_change":1036,"volume":1037,"transactions":9,"vwap":750},"2026-01-15",-0.26,208500,{"date":1039,"open":743,"high":738,"low":743,"close":760,"change":192,"percent_change":201,"volume":1040,"transactions":9,"vwap":760},"2026-01-14",212500,{"date":1042,"open":754,"high":743,"low":754,"close":754,"change":210,"percent_change":211,"volume":1043,"transactions":9,"vwap":754},"2026-01-13",418000,{"date":1045,"open":754,"high":754,"low":759,"close":759,"change":243,"percent_change":243,"volume":1046,"transactions":9,"vwap":759},"2026-01-12",620400,{"date":1048,"open":759,"high":754,"low":750,"close":759,"change":243,"percent_change":243,"volume":1049,"transactions":9,"vwap":759},"2026-01-09",293500,{"date":1051,"open":750,"high":754,"low":750,"close":759,"change":408,"percent_change":270,"volume":1052,"transactions":9,"vwap":759},"2026-01-08",219500,{"date":1054,"open":754,"high":743,"low":759,"close":755,"change":234,"percent_change":53,"volume":1055,"transactions":9,"vwap":755},"2026-01-07",379800,{"date":1057,"open":759,"high":754,"low":750,"close":759,"change":210,"percent_change":211,"volume":1058,"transactions":9,"vwap":759},"2026-01-06",183700,{"date":1060,"open":764,"high":759,"low":764,"close":750,"change":234,"percent_change":53,"volume":1061,"transactions":9,"vwap":750},"2026-01-05",498400,{"date":1063,"open":764,"high":886,"low":749,"close":764,"change":243,"percent_change":243,"volume":1064,"transactions":9,"vwap":764},"2026-01-02",1041000,{"date":1066,"open":764,"high":759,"low":749,"close":764,"change":173,"percent_change":352,"volume":1067,"transactions":9,"vwap":764},"2025-12-31",3107500,{"date":1069,"open":750,"high":759,"low":886,"close":759,"change":210,"percent_change":211,"volume":1070,"transactions":9,"vwap":759},"2025-12-30",593600,{"date":1072,"open":886,"high":750,"low":886,"close":750,"change":210,"percent_change":211,"volume":1073,"transactions":9,"vwap":750},"2025-12-29",112500,{"date":1075,"open":886,"high":750,"low":749,"close":886,"change":210,"percent_change":211,"volume":1076,"transactions":9,"vwap":886},"2025-12-26",110000,{"date":1078,"open":1025,"high":764,"low":1025,"close":764,"change":192,"percent_change":201,"volume":1079,"transactions":9,"vwap":764},"2025-12-24",241600,{"date":1081,"open":1082,"high":1025,"low":720,"close":1029,"change":243,"percent_change":243,"volume":1083,"transactions":9,"vwap":1029},"2025-12-23",19.030001,211200,{"date":1085,"open":1025,"high":749,"low":716,"close":1029,"change":408,"percent_change":270,"volume":1086,"transactions":9,"vwap":1029},"2025-12-22",174600,{"date":1088,"open":764,"high":886,"low":1025,"close":749,"change":173,"percent_change":352,"volume":1089,"transactions":9,"vwap":749},"2025-12-19",414700,{"date":1091,"open":749,"high":750,"low":1029,"close":750,"change":579,"percent_change":561,"volume":1092,"transactions":9,"vwap":750},"2025-12-18",238800,{"date":1094,"open":759,"high":743,"low":759,"close":743,"change":192,"percent_change":201,"volume":1095,"transactions":9,"vwap":743},"2025-12-17",428900,{"date":1097,"open":750,"high":755,"low":750,"close":759,"change":281,"percent_change":67,"volume":1098,"transactions":9,"vwap":759},"2025-12-16",586800,{"date":1100,"open":743,"high":760,"low":754,"close":754,"change":281,"percent_change":67,"volume":1101,"transactions":9,"vwap":754},"2025-12-15",132000,{"date":1103,"open":754,"high":755,"low":754,"close":755,"change":408,"percent_change":270,"volume":1104,"transactions":9,"vwap":755},"2025-12-12",222700,{"date":1106,"open":738,"high":739,"low":755,"close":760,"change":243,"percent_change":243,"volume":865,"transactions":9,"vwap":760},"2025-12-11",{"date":1108,"open":886,"high":760,"low":886,"close":760,"change":672,"percent_change":117,"volume":1109,"transactions":9,"vwap":760},"2025-12-10",216700,{"date":1111,"open":755,"high":743,"low":886,"close":886,"change":579,"percent_change":561,"volume":1112,"transactions":9,"vwap":886},"2025-12-09",242800,{"date":1114,"open":743,"high":760,"low":759,"close":755,"change":173,"percent_change":352,"volume":1115,"transactions":9,"vwap":755},"2025-12-08",187700,{"date":1117,"open":732,"high":732,"low":760,"close":738,"change":408,"percent_change":270,"volume":1118,"transactions":9,"vwap":738},"2025-12-05",160000,{"date":1120,"open":769,"high":769,"low":738,"close":769,"change":281,"percent_change":67,"volume":1121,"transactions":9,"vwap":769},"2025-12-04",229000,{"date":1123,"open":739,"high":732,"low":739,"close":732,"change":192,"percent_change":201,"volume":1073,"transactions":9,"vwap":732},"2025-12-03",{"date":1125,"open":738,"high":739,"low":760,"close":738,"change":243,"percent_change":243,"volume":1126,"transactions":9,"vwap":738},"2025-12-02",174100,{"date":1128,"open":739,"high":739,"low":760,"close":738,"change":409,"percent_change":1129,"volume":1130,"transactions":9,"vwap":738},"2025-12-01",-0.57,148500,{"date":1132,"open":827,"high":806,"low":776,"close":805,"change":408,"percent_change":270,"volume":1133,"transactions":9,"vwap":805},"2025-11-28",62900,{"date":1135,"open":776,"high":806,"low":733,"close":806,"change":192,"percent_change":201,"volume":1136,"transactions":9,"vwap":806},"2025-11-26",137400,{"date":1138,"open":726,"high":805,"low":726,"close":776,"change":234,"percent_change":53,"volume":1139,"transactions":9,"vwap":776},"2025-11-25",150100,{"date":1141,"open":733,"high":733,"low":727,"close":783,"change":243,"percent_change":243,"volume":1142,"transactions":9,"vwap":783},"2025-11-24",169500,{"date":1144,"open":727,"high":783,"low":726,"close":783,"change":225,"percent_change":416,"volume":1145,"transactions":9,"vwap":783},"2025-11-21",196700,{"date":1147,"open":728,"high":727,"low":732,"close":858,"change":210,"percent_change":211,"volume":1148,"transactions":9,"vwap":858},"2025-11-20",268500,{"date":1150,"open":728,"high":728,"low":769,"close":732,"change":408,"percent_change":270,"volume":1151,"transactions":9,"vwap":732},"2025-11-19",229100,{"date":1153,"open":728,"high":726,"low":732,"close":728,"change":234,"percent_change":53,"volume":1154,"transactions":9,"vwap":728},"2025-11-18",149500,{"date":1156,"open":732,"high":858,"low":769,"close":732,"change":243,"percent_change":243,"volume":1157,"transactions":9,"vwap":732},"2025-11-17",88200,{"date":1159,"open":726,"high":727,"low":769,"close":732,"change":281,"percent_change":67,"volume":1160,"transactions":9,"vwap":732},"2025-11-14",151900,{"date":1162,"open":728,"high":726,"low":732,"close":858,"change":281,"percent_change":67,"volume":1163,"transactions":9,"vwap":858},"2025-11-13",240300,{"date":1165,"open":726,"high":727,"low":728,"close":728,"change":579,"percent_change":561,"volume":1166,"transactions":9,"vwap":728},"2025-11-12",1017500,{"date":1168,"open":727,"high":733,"low":726,"close":733,"change":672,"percent_change":117,"volume":1169,"transactions":9,"vwap":733},"2025-11-11",70800,{"date":1171,"open":858,"high":858,"low":769,"close":732,"change":408,"percent_change":270,"volume":770,"transactions":9,"vwap":732},"2025-11-10",{"date":1173,"open":739,"high":728,"low":739,"close":728,"change":192,"percent_change":201,"volume":1174,"transactions":9,"vwap":728},"2025-11-07",150000,{"date":1176,"open":732,"high":858,"low":769,"close":769,"change":192,"percent_change":201,"volume":1177,"transactions":9,"vwap":769},"2025-11-06",336200,{"date":1179,"open":769,"high":732,"low":760,"close":760,"change":67,"percent_change":1036,"volume":1180,"transactions":9,"vwap":760},"2025-11-05",157200,{"date":1182,"open":858,"high":726,"low":858,"close":858,"change":210,"percent_change":211,"volume":1183,"transactions":9,"vwap":858},"2025-11-04",290000,{"date":1185,"open":858,"high":728,"low":769,"close":732,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":732},"2025-11-03",-0.07,-0.36,387500,{"date":1190,"open":783,"high":776,"low":783,"close":776,"change":234,"percent_change":53,"volume":1191,"transactions":9,"vwap":776},"2025-10-31",170600,{"date":1193,"open":728,"high":733,"low":728,"close":783,"change":210,"percent_change":211,"volume":1194,"transactions":9,"vwap":783},"2025-10-30",131000,{"date":1196,"open":817,"high":812,"low":727,"close":727,"change":270,"percent_change":1197,"volume":1198,"transactions":9,"vwap":727},"2025-10-29",-0.52,190800,{"date":1200,"open":926,"high":812,"low":817,"close":812,"change":210,"percent_change":211,"volume":1201,"transactions":9,"vwap":812},"2025-10-28",183800,{"date":1203,"open":926,"high":812,"low":817,"close":926,"change":281,"percent_change":67,"volume":1204,"transactions":9,"vwap":926},"2025-10-27",140800,{"date":1206,"open":812,"high":811,"low":926,"close":812,"change":243,"percent_change":243,"volume":1207,"transactions":9,"vwap":812},"2025-10-24",177600,{"date":1209,"open":811,"high":25,"low":812,"close":812,"change":579,"percent_change":561,"volume":1210,"transactions":9,"vwap":812},"2025-10-23",216600,{"date":1212,"open":811,"high":25,"low":816,"close":25,"change":234,"percent_change":53,"volume":1086,"transactions":9,"vwap":25},"2025-10-22",{"date":1214,"open":811,"high":907,"low":816,"close":811,"change":225,"percent_change":416,"volume":1215,"transactions":9,"vwap":811},"2025-10-21",170900,{"date":1217,"open":926,"high":926,"low":817,"close":817,"change":243,"percent_change":243,"volume":1218,"transactions":9,"vwap":817},"2025-10-20",124700,{"date":1220,"open":816,"high":816,"low":810,"close":817,"change":408,"percent_change":270,"volume":1221,"transactions":9,"vwap":817},"2025-10-17",111700,{"date":1223,"open":810,"high":816,"low":806,"close":812,"change":192,"percent_change":201,"volume":1224,"transactions":9,"vwap":812},"2025-10-16",273000,{"date":1226,"open":926,"high":812,"low":806,"close":810,"change":281,"percent_change":67,"volume":1227,"transactions":9,"vwap":810},"2025-10-15",232500,{"date":1229,"open":817,"high":926,"low":810,"close":817,"change":408,"percent_change":270,"volume":1230,"transactions":9,"vwap":817},"2025-10-14",168400,{"date":1232,"open":810,"high":812,"low":806,"close":812,"change":192,"percent_change":201,"volume":1233,"transactions":9,"vwap":812},"2025-10-13",70600,{"date":1235,"open":805,"high":817,"low":776,"close":810,"change":211,"percent_change":734,"volume":1236,"transactions":9,"vwap":810},"2025-10-10",123000,{"date":1238,"open":776,"high":805,"low":783,"close":733,"change":281,"percent_change":67,"volume":1239,"transactions":9,"vwap":733},"2025-10-09",347900,{"date":1241,"open":827,"high":827,"low":733,"close":776,"change":243,"percent_change":243,"volume":1242,"transactions":9,"vwap":776},"2025-10-08",93600,{"date":1244,"open":783,"high":805,"low":727,"close":776,"change":225,"percent_change":416,"volume":1245,"transactions":9,"vwap":776},"2025-10-07",181100,{"date":1247,"open":727,"high":733,"low":726,"close":726,"change":281,"percent_change":67,"volume":1248,"transactions":9,"vwap":726},"2025-10-06",206000,{"date":1250,"open":776,"high":776,"low":727,"close":727,"change":173,"percent_change":352,"volume":1251,"transactions":9,"vwap":727},"2025-10-03",216100,{"date":1253,"open":805,"high":805,"low":733,"close":776,"change":243,"percent_change":243,"volume":1254,"transactions":9,"vwap":776},"2025-10-02",362100,{"date":1256,"open":827,"high":827,"low":733,"close":776,"change":173,"percent_change":352,"volume":1257,"transactions":9,"vwap":776},"2025-10-01",233800,{"date":1259,"open":827,"high":810,"low":827,"close":806,"change":234,"percent_change":53,"volume":1260,"transactions":9,"vwap":806},"2025-09-30",2842600,{"date":1262,"open":805,"high":806,"low":805,"close":805,"change":210,"percent_change":211,"volume":1263,"transactions":9,"vwap":805},"2025-09-29",60200,{"date":1265,"open":805,"high":806,"low":776,"close":776,"change":243,"percent_change":243,"volume":1266,"transactions":9,"vwap":776},"2025-09-26",92500,{"date":1268,"open":805,"high":827,"low":733,"close":776,"change":579,"percent_change":561,"volume":1269,"transactions":9,"vwap":776},"2025-09-25",93700,{"date":1271,"open":817,"high":926,"low":810,"close":810,"change":281,"percent_change":67,"volume":1272,"transactions":9,"vwap":810},"2025-09-24",83200,{"date":1274,"open":810,"high":926,"low":810,"close":817,"change":210,"percent_change":211,"volume":1275,"transactions":9,"vwap":817},"2025-09-23",203700,{"date":1277,"open":817,"high":926,"low":806,"close":810,"change":281,"percent_change":67,"volume":1278,"transactions":9,"vwap":810},"2025-09-22",197800,{"date":1280,"open":926,"high":816,"low":817,"close":817,"change":408,"percent_change":270,"volume":1281,"transactions":9,"vwap":817},"2025-09-19",106000,{"date":1283,"open":816,"high":811,"low":926,"close":812,"change":408,"percent_change":270,"volume":1284,"transactions":9,"vwap":812},"2025-09-18",270200,{"date":1286,"open":25,"high":179,"low":811,"close":811,"change":173,"percent_change":1287,"volume":1288,"transactions":9,"vwap":811},"2025-09-17",-0.15,291700,{"date":1290,"open":25,"high":1291,"low":907,"close":1291,"change":192,"percent_change":201,"volume":1292,"transactions":9,"vwap":1291},"2025-09-16",19.38,210600,{"date":1294,"open":907,"high":25,"low":811,"close":811,"change":243,"percent_change":243,"volume":1295,"transactions":9,"vwap":811},"2025-09-15",119200,{"date":1297,"open":907,"high":907,"low":816,"close":811,"change":408,"percent_change":270,"volume":1298,"transactions":9,"vwap":811},"2025-09-12",179500,{"date":1300,"open":907,"high":1301,"low":907,"close":25,"change":210,"percent_change":211,"volume":784,"transactions":9,"vwap":25},"2025-09-11",19.4,{"date":1303,"open":907,"high":1291,"low":811,"close":907,"change":210,"percent_change":211,"volume":1304,"transactions":9,"vwap":907},"2025-09-10",431100,{"date":1306,"open":25,"high":1291,"low":816,"close":811,"change":281,"percent_change":67,"volume":996,"transactions":9,"vwap":811},"2025-09-09",{"date":1308,"open":1291,"high":1291,"low":811,"close":907,"change":210,"percent_change":211,"volume":1309,"transactions":9,"vwap":907},"2025-09-08",178400,{"date":1311,"open":907,"high":907,"low":811,"close":811,"change":211,"percent_change":734,"volume":1312,"transactions":9,"vwap":811},"2025-09-05",277300,{"date":1314,"open":806,"high":817,"low":827,"close":810,"change":210,"percent_change":211,"volume":1315,"transactions":9,"vwap":810},"2025-09-04",185900,{"date":1317,"open":776,"high":810,"low":733,"close":806,"change":192,"percent_change":201,"volume":1318,"transactions":9,"vwap":806},"2025-09-03",124300,{"date":1320,"open":776,"high":805,"low":783,"close":776,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":776},"2025-09-02",-0.12,-0.62,504500,{"date":1325,"open":1291,"high":1301,"low":25,"close":1291,"change":210,"percent_change":211,"volume":1326,"transactions":9,"vwap":1291},"2025-08-29",341600,{"date":1328,"open":1291,"high":1329,"low":25,"close":25,"change":408,"percent_change":270,"volume":1330,"transactions":9,"vwap":25},"2025-08-28",19.39,585700,{"date":1332,"open":816,"high":1329,"low":816,"close":1329,"change":211,"percent_change":734,"volume":1333,"transactions":9,"vwap":1329},"2025-08-27",287500,{"date":1335,"open":806,"high":816,"low":806,"close":816,"change":672,"percent_change":117,"volume":1336,"transactions":9,"vwap":816},"2025-08-26",338700,{"date":1338,"open":806,"high":810,"low":827,"close":827,"change":408,"percent_change":270,"volume":1339,"transactions":9,"vwap":827},"2025-08-25",240000,{"date":1341,"open":858,"high":817,"low":858,"close":810,"change":235,"percent_change":1342,"volume":1343,"transactions":9,"vwap":810},"2025-08-22",0.57,246600,{"date":1345,"open":769,"high":726,"low":739,"close":732,"change":243,"percent_change":243,"volume":1346,"transactions":9,"vwap":732},"2025-08-21",174500,{"date":1348,"open":769,"high":728,"low":769,"close":732,"change":210,"percent_change":211,"volume":1349,"transactions":9,"vwap":732},"2025-08-20",493500,{"date":1351,"open":739,"high":732,"low":739,"close":769,"change":234,"percent_change":53,"volume":1352,"transactions":9,"vwap":769},"2025-08-19",96800,{"date":1354,"open":769,"high":769,"low":760,"close":738,"change":281,"percent_change":67,"volume":1355,"transactions":9,"vwap":738},"2025-08-18",113800,{"date":1357,"open":858,"high":728,"low":738,"close":739,"change":408,"percent_change":270,"volume":1358,"transactions":9,"vwap":739},"2025-08-15",72200,{"date":1360,"open":858,"high":726,"low":732,"close":732,"change":579,"percent_change":561,"volume":1361,"transactions":9,"vwap":732},"2025-08-14",209700,{"date":1363,"open":726,"high":783,"low":726,"close":727,"change":225,"percent_change":416,"volume":1364,"transactions":9,"vwap":727},"2025-08-13",202200,{"date":1366,"open":760,"high":732,"low":760,"close":732,"change":281,"percent_change":67,"volume":1367,"transactions":9,"vwap":732},"2025-08-12",177300,{"date":1369,"open":858,"high":726,"low":732,"close":858,"change":234,"percent_change":53,"volume":1370,"transactions":9,"vwap":858},"2025-08-11",709200,{"date":1372,"open":769,"high":858,"low":738,"close":769,"change":281,"percent_change":67,"volume":1373,"transactions":9,"vwap":769},"2025-08-08",135300,{"date":1375,"open":769,"high":858,"low":739,"close":732,"change":210,"percent_change":211,"volume":1376,"transactions":9,"vwap":732},"2025-08-07",96300,{"date":1378,"open":769,"high":858,"low":739,"close":769,"change":281,"percent_change":67,"volume":1379,"transactions":9,"vwap":769},"2025-08-06",118400,{"date":1381,"open":858,"high":728,"low":769,"close":732,"change":281,"percent_change":67,"volume":1382,"transactions":9,"vwap":732},"2025-08-05",116700,{"date":1384,"open":769,"high":726,"low":739,"close":858,"change":225,"percent_change":416,"volume":1385,"transactions":9,"vwap":858},"2025-08-04",412700,{"date":1387,"open":743,"high":739,"low":759,"close":738,"change":672,"percent_change":117,"volume":1388,"transactions":9,"vwap":738},"2025-08-01",117400,{"date":1390,"open":743,"high":738,"low":750,"close":750,"change":579,"percent_change":561,"volume":1391,"transactions":9,"vwap":750},"2025-07-31",104400,{"date":1393,"open":760,"high":732,"low":755,"close":743,"change":579,"percent_change":561,"volume":1394,"transactions":9,"vwap":743},"2025-07-30",117200,{"date":1396,"open":754,"high":769,"low":754,"close":769,"change":672,"percent_change":117,"volume":1397,"transactions":9,"vwap":769},"2025-07-29",233900,{"date":1399,"open":754,"high":755,"low":750,"close":754,"change":243,"percent_change":243,"volume":1400,"transactions":9,"vwap":754},"2025-07-28",102300,{"date":1402,"open":754,"high":755,"low":750,"close":754,"change":243,"percent_change":243,"volume":1403,"transactions":9,"vwap":754},"2025-07-25",78000,{"date":1405,"open":886,"high":754,"low":886,"close":754,"change":210,"percent_change":211,"volume":1406,"transactions":9,"vwap":754},"2025-07-24",103700,{"date":1408,"open":755,"high":760,"low":750,"close":759,"change":1186,"percent_change":1187,"volume":1409,"transactions":9,"vwap":759},"2025-07-23",175500,{"date":1411,"open":738,"high":769,"low":738,"close":769,"change":192,"percent_change":201,"volume":1412,"transactions":9,"vwap":769},"2025-07-22",308400,{"date":1414,"open":760,"high":769,"low":760,"close":760,"change":192,"percent_change":201,"volume":1415,"transactions":9,"vwap":760},"2025-07-21",187100,{"date":1417,"open":760,"high":738,"low":754,"close":754,"change":234,"percent_change":53,"volume":1418,"transactions":9,"vwap":754},"2025-07-18",178500,{"date":1420,"open":750,"high":754,"low":750,"close":750,"change":243,"percent_change":243,"volume":1421,"transactions":9,"vwap":750},"2025-07-17",151300,{"date":1423,"open":716,"high":750,"low":1082,"close":750,"change":672,"percent_change":673,"volume":1424,"transactions":9,"vwap":750},"2025-07-16",174400,{"date":1426,"open":764,"high":764,"low":720,"close":716,"change":173,"percent_change":352,"volume":1427,"transactions":9,"vwap":716},"2025-07-15",344200,{"date":1429,"open":1029,"high":764,"low":1029,"close":749,"change":210,"percent_change":211,"volume":1430,"transactions":9,"vwap":749},"2025-07-14",136400,{"date":1432,"open":1029,"high":1025,"low":716,"close":1025,"change":210,"percent_change":211,"volume":1433,"transactions":9,"vwap":1025},"2025-07-11",77300,{"date":1435,"open":1029,"high":1025,"low":716,"close":1029,"change":281,"percent_change":67,"volume":1436,"transactions":9,"vwap":1029},"2025-07-10",367800,{"date":1438,"open":720,"high":1025,"low":720,"close":1025,"change":211,"percent_change":734,"volume":1439,"transactions":9,"vwap":1025},"2025-07-09",109600,{"date":1441,"open":712,"high":720,"low":712,"close":712,"change":281,"percent_change":67,"volume":1442,"transactions":9,"vwap":712},"2025-07-08",157600,{"date":1444,"open":720,"high":1082,"low":712,"close":720,"change":281,"percent_change":67,"volume":1445,"transactions":9,"vwap":720},"2025-07-07",190000,{"date":1447,"open":1082,"high":716,"low":712,"close":1082,"change":281,"percent_change":67,"volume":1388,"transactions":9,"vwap":1082},"2025-07-03",{"date":1449,"open":1029,"high":1025,"low":1082,"close":716,"change":243,"percent_change":243,"volume":1450,"transactions":9,"vwap":716},"2025-07-02",91100,{"date":1452,"open":1029,"high":764,"low":1082,"close":716,"change":270,"percent_change":1197,"volume":1453,"transactions":9,"vwap":716},"2025-07-01",241400,{"date":1455,"open":743,"high":760,"low":754,"close":743,"change":225,"percent_change":416,"volume":1456,"transactions":9,"vwap":743},"2025-06-30",3838700,{"date":1458,"open":750,"high":755,"low":750,"close":750,"change":408,"percent_change":270,"volume":1459,"transactions":9,"vwap":750},"2025-06-27",137500,{"date":1461,"open":750,"high":754,"low":764,"close":754,"change":225,"percent_change":416,"volume":1462,"transactions":9,"vwap":754},"2025-06-26",288500,{"date":1464,"open":1029,"high":764,"low":716,"close":764,"change":192,"percent_change":201,"volume":957,"transactions":9,"vwap":764},"2025-06-25",{"date":1466,"open":720,"high":1025,"low":712,"close":1029,"change":210,"percent_change":211,"volume":1467,"transactions":9,"vwap":1029},"2025-06-24",65700,{"date":1469,"open":1025,"high":886,"low":716,"close":716,"change":234,"percent_change":235,"volume":1470,"transactions":9,"vwap":716},"2025-06-23",86300,{"date":1472,"open":682,"high":716,"low":682,"close":720,"change":234,"percent_change":235,"volume":1473,"transactions":9,"vwap":720},"2025-06-20",190700,{"date":1475,"open":721,"high":712,"low":682,"close":708,"change":192,"percent_change":201,"volume":1476,"transactions":9,"vwap":708},"2025-06-18",101800,{"date":1478,"open":640,"high":682,"low":639,"close":638,"change":672,"percent_change":673,"volume":1479,"transactions":9,"vwap":638},"2025-06-17",455100,{"date":1481,"open":639,"high":644,"low":649,"close":649,"change":408,"percent_change":409,"volume":1482,"transactions":9,"vwap":649},"2025-06-16",175600,{"date":1484,"open":644,"high":692,"low":653,"close":640,"change":210,"percent_change":211,"volume":1485,"transactions":9,"vwap":640},"2025-06-13",122400,{"date":1487,"open":640,"high":645,"low":639,"close":639,"change":210,"percent_change":211,"volume":1488,"transactions":9,"vwap":639},"2025-06-12",255100,{"date":1490,"open":659,"high":649,"low":671,"close":649,"change":211,"percent_change":257,"volume":1491,"transactions":9,"vwap":649},"2025-06-11",65200,{"date":1493,"open":1494,"high":653,"low":671,"close":671,"change":408,"percent_change":409,"volume":1495,"transactions":9,"vwap":671},"2025-06-10",18.89,287300,{"date":1497,"open":671,"high":1494,"low":671,"close":658,"change":234,"percent_change":235,"volume":1498,"transactions":9,"vwap":658},"2025-06-09",320200,{"date":1500,"open":1494,"high":1494,"low":664,"close":671,"change":250,"percent_change":342,"volume":1501,"transactions":9,"vwap":671},"2025-06-06",216500,{"date":1503,"open":682,"high":721,"low":639,"close":639,"change":250,"percent_change":342,"volume":1504,"transactions":9,"vwap":639},"2025-06-05",186300,{"date":1506,"open":692,"high":721,"low":644,"close":682,"change":672,"percent_change":673,"volume":1507,"transactions":9,"vwap":682},"2025-06-04",487000,{"date":1509,"open":692,"high":638,"low":639,"close":639,"change":173,"percent_change":352,"volume":1510,"transactions":9,"vwap":639},"2025-06-03",612800,{"date":1512,"open":638,"high":638,"low":640,"close":692,"change":270,"percent_change":1197,"volume":1513,"transactions":9,"vwap":692},"2025-06-02",413600,{"date":1515,"open":712,"high":1029,"low":708,"close":1029,"change":211,"percent_change":734,"volume":1516,"transactions":9,"vwap":1029},"2025-05-30",355100,{"date":1518,"open":645,"high":708,"low":645,"close":708,"change":192,"percent_change":201,"volume":1519,"transactions":9,"vwap":708},"2025-05-29",213500,{"date":1521,"open":638,"high":682,"low":692,"close":638,"change":173,"percent_change":352,"volume":1522,"transactions":9,"vwap":638},"2025-05-28",153200,{"date":1524,"open":682,"high":708,"low":638,"close":708,"change":192,"percent_change":201,"volume":1525,"transactions":9,"vwap":708},"2025-05-27",249600,{"date":1527,"open":638,"high":682,"low":692,"close":638,"change":192,"percent_change":201,"volume":1528,"transactions":9,"vwap":638},"2025-05-23",153400,{"date":1530,"open":649,"high":692,"low":649,"close":644,"change":234,"percent_change":235,"volume":1531,"transactions":9,"vwap":644},"2025-05-22",97600,{"date":1533,"open":692,"high":692,"low":653,"close":639,"change":67,"percent_change":1036,"volume":1534,"transactions":9,"vwap":639},"2025-05-21",118900,{"date":1536,"open":644,"high":682,"low":640,"close":638,"change":243,"percent_change":243,"volume":1537,"transactions":9,"vwap":638},"2025-05-20",250800,{"date":1539,"open":639,"high":682,"low":639,"close":638,"change":243,"percent_change":243,"volume":1540,"transactions":9,"vwap":638},"2025-05-19",136300,{"date":1542,"open":638,"high":682,"low":692,"close":638,"change":234,"percent_change":235,"volume":1543,"transactions":9,"vwap":638},"2025-05-16",221400,{"date":1545,"open":649,"high":692,"low":653,"close":692,"change":672,"percent_change":673,"volume":1546,"transactions":9,"vwap":692},"2025-05-15",278400,{"date":1548,"open":649,"high":649,"low":658,"close":1494,"change":281,"percent_change":67,"volume":1549,"transactions":9,"vwap":1494},"2025-05-14",658500,{"date":1551,"open":1494,"high":649,"low":671,"close":653,"change":192,"percent_change":201,"volume":1552,"transactions":9,"vwap":653},"2025-05-13",259400,{"date":1554,"open":649,"high":640,"low":659,"close":659,"change":677,"percent_change":1555,"volume":1556,"transactions":9,"vwap":659},"2025-05-12",-0.68,1350200,{"date":1558,"open":712,"high":716,"low":721,"close":708,"change":210,"percent_change":211,"volume":1242,"transactions":9,"vwap":708},"2025-05-09",{"date":1560,"open":1082,"high":1029,"low":638,"close":721,"change":67,"percent_change":1036,"volume":1561,"transactions":9,"vwap":721},"2025-05-08",433700,{"date":1563,"open":720,"high":749,"low":720,"close":716,"change":234,"percent_change":235,"volume":1564,"transactions":9,"vwap":716},"2025-05-07",143700,{"date":1566,"open":708,"high":1082,"low":682,"close":720,"change":211,"percent_change":734,"volume":1445,"transactions":9,"vwap":720},"2025-05-06",{"date":1568,"open":721,"high":721,"low":644,"close":638,"change":281,"percent_change":67,"volume":1569,"transactions":9,"vwap":638},"2025-05-05",260100,{"date":1571,"open":1082,"high":716,"low":638,"close":682,"change":331,"percent_change":38,"volume":1572,"transactions":9,"vwap":682},"2025-05-02",233200,{"date":1574,"open":759,"high":743,"low":1029,"close":749,"change":1287,"percent_change":1575,"volume":1576,"transactions":9,"vwap":749},"2025-05-01",-0.78,517800,{"date":1578,"open":858,"high":727,"low":732,"close":726,"change":225,"percent_change":416,"volume":1579,"transactions":9,"vwap":726},"2025-04-30",145100,{"date":1581,"open":739,"high":858,"low":739,"close":769,"change":243,"percent_change":243,"volume":1582,"transactions":9,"vwap":769},"2025-04-29",84500,{"date":183,"open":755,"high":769,"low":755,"close":769,"change":211,"percent_change":734,"volume":1584,"transactions":9,"vwap":769},114800]