[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TIPZ":3,"homepage-market-summary":30,"stock-historical-TIPZ":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TIPZ","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},"PIMCO Broad U.S. TIPS Index Exchange-Traded Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.9034,4.92,"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},49.82,49.7,49.84,49.65,49.68,0.14,0.28,4636.958688,54.16,49.4,24098.5519336166,8.8,4298,{"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":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},21098,7700833.639205,-6.88,"2025-04-29",[184,187,195,204,214,225,234,242,252,261,271,280,290,300,310,319,329,339,350,360,370,381,391,400,409,419,428,436,443,451,459,469,478,489,497,505,515,523,529,538,546,552,561,569,579,586,595,605,612,621,630,639,648,654,663,670,677,687,696,706,714,724,730,735,741,747,752,757,762,770,777,783,789,795,802,808,814,821,827,833,838,842,846,850,854,859,862,866,869,873,877,884,890,896,901,907,913,919,926,933,939,944,949,954,959,963,968,972,976,979,982,988,995,1001,1007,1012,1018,1024,1028,1034,1038,1042,1047,1050,1054,1059,1065,1071,1074,1079,1082,1086,1091,1094,1098,1103,1107,1111,1115,1118,1122,1125,1131,1134,1137,1141,1145,1147,1151,1156,1160,1162,1167,1172,1176,1182,1187,1191,1194,1196,1198,1201,1204,1206,1209,1212,1215,1218,1222,1225,1230,1233,1236,1239,1242,1245,1248,1250,1253,1256,1259,1265,1269,1271,1273,1276,1278,1281,1284,1287,1289,1292,1295,1300,1306,1308,1311,1314,1317,1320,1323,1329,1331,1334,1336,1338,1341,1344,1346,1350,1352,1355,1358,1360,1362,1364,1367,1370,1372,1374,1376,1378,1380,1383,1385,1389,1392,1395,1397,1400,1403,1405,1408,1411,1414,1418,1421,1423,1428,1432,1436,1441,1444,1446,1451,1457,1461,1465,1469,1472,1475,1479,1481,1484,1486,1489,1491,1494,1496,1499,1502,1504,1506,1508,1511,1513,1515,1518,1520,1523,1525,1529,1531,1534,1538,1541,1544,1546,1548,1553,1556,1559,1561,1564,1566,1569,1571,1573,1575,1579,1581,1583,1585,1588,1592,1594,1596,1599,1602,1605,1608,1610,1612,1615,1617,1619,1622,1624,1627,1629,1632,1634,1638,1640,1643,1646,1648,1650,1653,1655,1657,1659,1661,1664,1667,1669,1671,1673,1675,1678,1682,1686,1688,1691,1695,1699,1701,1704,1709,1712,1715,1718,1722,1724,1726,1728,1731,1733,1735,1738,1742,1744,1746,1749,1751,1753,1756,1758,1761,1763,1766,1769,1773,1778,1781],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},70,49.7164,{"date":188,"open":189,"high":21,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",49.535,0.03,0.06,8695.598379,85,49.5952,{"date":196,"open":197,"high":198,"low":199,"close":20,"change":53,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",49.6,49.69,49.54,0.2,26432.03672,219,49.6402,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",49.62,49.455,49.55,-0.04,-0.08,12754.733848,97,49.5296,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",49.76,49.805,49.56,49.59,-0.1006,-0.2,4344.853805,102,49.6695,{"date":226,"open":26,"high":227,"low":26,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",49.755,49.6906,0.1206,0.24,15927.566,105,49.6491,{"date":235,"open":198,"high":198,"low":236,"close":237,"change":238,"percent_change":173,"volume":239,"transactions":240,"vwap":241},"2026-09-30",49.51,49.57,-0.0126,12473.6542,177,49.5583,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":-6,"volume":249,"transactions":250,"vwap":251},"2026-09-29",49.5804,49.5852,49.485,49.5826,-0.0024,21744.19498,172,49.5423,{"date":253,"open":254,"high":219,"low":236,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",49.542,49.585,-0.2537,-0.51,27837.9364,132,49.5612,{"date":262,"open":263,"high":19,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",49.74,49.6901,49.8387,0.104,0.21,9235.124698,82,49.7673,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",49.97,49.7347,-0.2508,-0.5,29477.637025,145,49.8934,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",50.0872,49.941,49.9855,-0.3891,-0.77,1516.281424,86,50.0316,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",50.405,50.315,50.3746,-0.0455,-0.09,5483.75143,77,50.3586,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",50.34,50.4202,50.4201,0.1892,0.38,11611.456037,90,50.3793,{"date":311,"open":312,"high":313,"low":314,"close":314,"change":315,"percent_change":200,"volume":316,"transactions":317,"vwap":318},"2026-09-18",50.31,50.3108,50.2309,0.1009,15751.859327,104,50.2726,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",50.32,50.445,50.13,-0.1532,-0.3,55713.739128,117,50.2878,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",50.53,50.595,50.2832,-0.1769,-0.35,6777.819834,113,50.5633,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",50.47,50.4944,50.44,50.4601,-0.035,-0.07,5284.467764,74,50.4693,{"date":351,"open":352,"high":353,"low":341,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",50.545,50.6,50.4951,-0.0102,-0.02,5032.616974,76,50.5698,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",50.68,50.49,50.5053,-0.2158,-0.43,13531.671742,129,50.5247,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",50.79,50.83,50.6901,50.7211,-0.2289,-0.45,18077.522189,196,50.8068,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",51.095,50.93,50.95,-0.1216,-0.24,2704.846073,96,50.9986,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":191,"volume":397,"transactions":398,"vwap":399},"2026-09-08",51.16,51.06,51.0716,0.0316,6334.921079,62,51.0876,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":67,"volume":406,"transactions":407,"vwap":408},"2026-09-04",51.02,51.0585,51.04,-0.0239,12205.904797,121,51.0324,{"date":410,"open":411,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",51.1296,51.155,51.0639,0.0825,0.16,3310.2754,53,51.1222,{"date":420,"open":421,"high":422,"low":384,"close":423,"change":424,"percent_change":209,"volume":425,"transactions":426,"vwap":427},"2026-09-02",50.99,51.015,50.9814,-0.0186,24613.8664,268,50.9681,{"date":429,"open":430,"high":431,"low":385,"close":431,"change":432,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",50.98,51,0,4161.295285,94,50.9766,{"date":437,"open":431,"high":431,"low":438,"close":431,"change":346,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",50.94,-0.14,11528.225955,118,50.9686,{"date":444,"open":445,"high":445,"low":404,"close":446,"change":447,"percent_change":377,"volume":448,"transactions":449,"vwap":450},"2026-08-28",51.2562,51.07,-0.23,10921.4904,163,51.1756,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":432,"percent_change":432,"volume":456,"transactions":457,"vwap":458},"2026-08-27",51.34,51.36,51.3,9104.5574,115,51.336,{"date":460,"open":461,"high":462,"low":463,"close":455,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",51.26,51.325,51.25,-0.0805,-0.16,10372.934744,84,51.2901,{"date":470,"open":471,"high":472,"low":473,"close":472,"change":474,"percent_change":73,"volume":475,"transactions":476,"vwap":477},"2026-08-25",51.28,51.3805,51.2601,0.1705,10975.115107,114,51.3509,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",51.2,51.22,51.18,51.21,0.0786,0.15,4411.501843,98,51.2019,{"date":490,"open":463,"high":463,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":441,"vwap":496},"2026-08-21",51.11,51.1314,-0.2095,-0.41,3639.611788,51.1668,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":191,"volume":503,"transactions":476,"vwap":504},"2026-08-20",51.19,51.3494,51.3409,0.0309,20851.015,51.2477,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",51.32,51.205,51.31,0.255,0.5,11893.4363,142,51.2914,{"date":516,"open":517,"high":394,"low":517,"close":518,"change":519,"percent_change":267,"volume":520,"transactions":521,"vwap":522},"2026-08-18",51.03,51.055,0.105,4629.1926,87,51.0401,{"date":524,"open":525,"high":525,"low":385,"close":385,"change":526,"percent_change":221,"volume":527,"transactions":358,"vwap":528},"2026-08-17",51.0549,-0.0999,2328.073077,50.9943,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",51.1199,51.0499,-0.0901,-0.18,1911.4366,56,51.0616,{"date":539,"open":393,"high":499,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",51.14,0.125,0.25,2321.7726,69,51.1601,{"date":547,"open":548,"high":548,"low":422,"close":422,"change":549,"percent_change":190,"volume":550,"transactions":417,"vwap":551},"2026-08-12",51.1099,0.0159,3148.211665,51.0587,{"date":553,"open":422,"high":422,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",50.97,50.9991,-0.0309,-0.06,2627.682164,92,50.9879,{"date":562,"open":563,"high":564,"low":430,"close":517,"change":565,"percent_change":566,"volume":567,"transactions":521,"vwap":568},"2026-08-10",51.05,51.0545,-0.055,-0.11,13508.808836,51.0173,{"date":570,"open":571,"high":572,"low":518,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",51.1,51.1005,51.085,0.095,0.19,7262.749337,127,51.0803,{"date":580,"open":563,"high":563,"low":581,"close":421,"change":557,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",50.975,-0.12,4899.877001,99,50.9941,{"date":587,"open":588,"high":589,"low":563,"close":563,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",51.12,51.13,0.0041,0.01,8720.134678,140,51.0769,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",51.1432,51.0354,51.0459,0.0546,0.11,7168.770936,186,51.1009,{"date":606,"open":385,"high":394,"low":385,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":212,"vwap":611},"2026-08-03",50.9913,-0.3179,-0.62,11578.516023,51.0397,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":212,"vwap":620},"2026-07-31",51.39,51.24,51.3092,-0.1058,-0.21,5469.107816,51.247,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":356,"percent_change":209,"volume":627,"transactions":628,"vwap":629},"2026-07-30",51.41,51.49,51.395,51.415,3561.512278,49,51.4326,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":190,"percent_change":191,"volume":636,"transactions":637,"vwap":638},"2026-07-29",51.42,51.515,51.355,51.435,4041.5433,60,51.4104,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":521,"vwap":647},"2026-07-28",51.29,51.4657,51.405,0.1136,0.22,15873.287043,51.4021,{"date":649,"open":454,"high":614,"low":650,"close":514,"change":651,"percent_change":346,"volume":652,"transactions":212,"vwap":653},"2026-07-27",51.2701,-0.0382,4368.479552,51.4002,{"date":655,"open":623,"high":623,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",51.3101,51.3296,0.0096,0.02,9492.261731,93,51.3356,{"date":664,"open":507,"high":665,"low":507,"close":507,"change":666,"percent_change":667,"volume":668,"transactions":308,"vwap":669},"2026-07-23",51.3474,-0.1343,-0.26,4707.974348,51.3402,{"date":671,"open":624,"high":672,"low":673,"close":673,"change":674,"percent_change":566,"volume":675,"transactions":358,"vwap":676},"2026-07-22",51.529,51.4543,-0.0577,3341.475243,51.4841,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":582,"volume":684,"transactions":685,"vwap":686},"2026-07-21",51.52,51.54,51.4814,51.512,-0.063,3672.7483,78,51.5158,{"date":688,"open":689,"high":690,"low":680,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":308,"vwap":695},"2026-07-20",51.61,51.64,51.575,-0.13,-0.25,6173.1003,51.5838,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-17",51.63,51.76,51.705,0.1648,0.32,17916.0673,80,51.6966,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":566,"volume":712,"transactions":212,"vwap":713},"2026-07-16",51.5,51.59,51.5402,-0.0562,8818.408289,51.5558,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-15",51.5416,51.6432,51.5964,0.0364,0.07,3855.24486,71,51.6085,{"date":725,"open":689,"high":689,"low":679,"close":726,"change":659,"percent_change":727,"volume":728,"transactions":685,"vwap":729},"2026-07-14",51.56,0.04,3610.008849,51.555,{"date":731,"open":690,"high":690,"low":624,"close":680,"change":296,"percent_change":732,"volume":733,"transactions":434,"vwap":734},"2026-07-13",-0.17,16040.716316,51.5624,{"date":736,"open":737,"high":738,"low":737,"close":698,"change":739,"percent_change":356,"volume":740,"transactions":9,"vwap":698},"2026-07-10",51.55,51.66,-0.01,3900,{"date":742,"open":698,"high":743,"low":744,"close":690,"change":727,"percent_change":745,"volume":746,"transactions":9,"vwap":690},"2026-07-09",51.69,51.62,0.08,20400,{"date":748,"open":749,"high":743,"low":737,"close":750,"change":557,"percent_change":582,"volume":751,"transactions":9,"vwap":750},"2026-07-08",51.58,51.6,11400,{"date":753,"open":754,"high":754,"low":744,"close":738,"change":439,"percent_change":755,"volume":756,"transactions":9,"vwap":738},"2026-07-07",51.8,-0.27,17200,{"date":758,"open":759,"high":759,"low":760,"close":754,"change":190,"percent_change":191,"volume":761,"transactions":9,"vwap":754},"2026-07-06",51.85,51.72,11000,{"date":763,"open":699,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-02",51.82,51.65,51.77,0.09,0.17,8500,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-01",52.02,51.68,-0.64,-1.22,9500,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":158,"volume":782,"transactions":9,"vwap":780},"2026-06-30",52.51,52.32,-0.22,3000,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":767,"percent_change":768,"volume":788,"transactions":9,"vwap":787},"2026-06-29",52.49,52.55,52.54,2400,{"date":790,"open":791,"high":792,"low":793,"close":792,"change":53,"percent_change":575,"volume":794,"transactions":9,"vwap":792},"2026-06-26",52.43,52.45,52.41,2100,{"date":796,"open":797,"high":798,"low":799,"close":799,"change":168,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-25",52.4,52.44,52.35,0.23,19900,{"date":803,"open":804,"high":805,"low":806,"close":805,"change":168,"percent_change":800,"volume":807,"transactions":9,"vwap":805},"2026-06-24",52.18,52.23,52.14,1900,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":739,"percent_change":356,"volume":813,"transactions":9,"vwap":812},"2026-06-23",52.25,52.07,52.11,3500,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":618,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-22",52.28,52.099998,52.12,-0.4,4400,{"date":822,"open":823,"high":824,"low":810,"close":825,"change":415,"percent_change":117,"volume":826,"transactions":9,"vwap":825},"2026-06-18",52.31,52.37,52.33,14500,{"date":828,"open":798,"high":785,"low":817,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-17",52.17,-0.32,-0.61,13400,{"date":834,"open":835,"high":835,"low":791,"close":785,"change":836,"percent_change":53,"volume":837,"transactions":9,"vwap":785},"2026-06-16",52.56,0.05,6000,{"date":839,"open":840,"high":841,"low":797,"close":798,"change":767,"percent_change":768,"volume":820,"transactions":9,"vwap":798},"2026-06-15",52.42,52.46,{"date":843,"open":810,"high":844,"low":810,"close":799,"change":557,"percent_change":566,"volume":845,"transactions":9,"vwap":799},"2026-06-12",52.38,8200,{"date":847,"open":848,"high":793,"low":848,"close":793,"change":200,"percent_change":306,"volume":849,"transactions":9,"vwap":793},"2026-06-11",52.2,6300,{"date":851,"open":799,"high":799,"low":804,"close":852,"change":209,"percent_change":210,"volume":853,"transactions":9,"vwap":852},"2026-06-10",52.21,9700,{"date":855,"open":856,"high":856,"low":829,"close":810,"change":720,"percent_change":857,"volume":858,"transactions":9,"vwap":810},"2026-06-09",52.3,0.13,19500,{"date":860,"open":780,"high":780,"low":829,"close":804,"change":557,"percent_change":566,"volume":861,"transactions":9,"vwap":804},"2026-06-08",15900,{"date":863,"open":825,"high":825,"low":864,"close":864,"change":781,"percent_change":158,"volume":865,"transactions":9,"vwap":864},"2026-06-05",52.24,20800,{"date":867,"open":868,"high":868,"low":791,"close":841,"change":432,"percent_change":432,"volume":849,"transactions":9,"vwap":841},"2026-06-04",52.57,{"date":870,"open":871,"high":787,"low":840,"close":841,"change":566,"percent_change":618,"volume":872,"transactions":9,"vwap":841},"2026-06-03",52.52,7800,{"date":874,"open":875,"high":875,"low":786,"close":868,"change":591,"percent_change":659,"volume":876,"transactions":9,"vwap":868},"2026-06-02",52.66,7600,{"date":878,"open":879,"high":880,"low":879,"close":835,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":835},"2026-06-01",52.48,52.59,-0.57,-1.07,13700,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":659,"percent_change":727,"volume":889,"transactions":9,"vwap":888},"2026-05-29",53.09,53.16,53.13,4600,{"date":891,"open":888,"high":892,"low":893,"close":894,"change":601,"percent_change":267,"volume":895,"transactions":9,"vwap":894},"2026-05-28",53.14,53.07,53.11,5900,{"date":897,"open":417,"high":898,"low":899,"close":417,"change":727,"percent_change":745,"volume":900,"transactions":9,"vwap":417},"2026-05-27",53.029999,52.97,22700,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":230,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-26",52.85,52.96,0.46,5200,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":727,"percent_change":745,"volume":845,"transactions":9,"vwap":912},"2026-05-22",52.7,52.74,52.62,52.72,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":67,"percent_change":296,"volume":918,"transactions":9,"vwap":917},"2026-05-21",52.63,52.71,52.68,6500,{"date":920,"open":921,"high":922,"low":923,"close":922,"change":415,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-20",52.61,52.73,52.6,0.3,10600,{"date":927,"open":928,"high":929,"low":930,"close":868,"change":146,"percent_change":931,"volume":932,"transactions":9,"vwap":868},"2026-05-19",52.58,52.64,52.5,-0.36,7500,{"date":934,"open":935,"high":936,"low":912,"close":937,"change":209,"percent_change":210,"volume":938,"transactions":9,"vwap":937},"2026-05-18",52.8,52.82,52.76,56600,{"date":940,"open":941,"high":935,"low":942,"close":935,"change":781,"percent_change":494,"volume":943,"transactions":9,"vwap":935},"2026-05-15",52.78,52.75,28000,{"date":945,"open":888,"high":887,"low":946,"close":947,"change":209,"percent_change":210,"volume":948,"transactions":9,"vwap":947},"2026-05-14",53.0099983,53.02,66700,{"date":950,"open":893,"high":951,"low":946,"close":952,"change":739,"percent_change":356,"volume":953,"transactions":9,"vwap":952},"2026-05-13",53.080002,53.060001,34100,{"date":955,"open":887,"high":887,"low":956,"close":893,"change":957,"percent_change":146,"volume":958,"transactions":9,"vwap":893},"2026-05-12",53.040001,-0.1,2500,{"date":960,"open":887,"high":961,"low":892,"close":962,"change":209,"percent_change":210,"volume":826,"transactions":9,"vwap":962},"2026-05-11",53.19,53.17,{"date":964,"open":961,"high":965,"low":966,"close":965,"change":768,"percent_change":702,"volume":967,"transactions":9,"vwap":965},"2026-05-08",53.21,53.18,6100,{"date":969,"open":894,"high":970,"low":946,"close":956,"change":67,"percent_change":296,"volume":971,"transactions":9,"vwap":956},"2026-05-07",53.12,18400,{"date":973,"open":974,"high":894,"low":893,"close":886,"change":836,"percent_change":767,"volume":975,"transactions":9,"vwap":886},"2026-05-06",53.099998,26800,{"date":977,"open":974,"high":974,"low":898,"close":956,"change":173,"percent_change":557,"volume":978,"transactions":9,"vwap":956},"2026-05-05",45400,{"date":980,"open":974,"high":888,"low":947,"close":893,"change":582,"percent_change":447,"volume":981,"transactions":9,"vwap":893},"2026-05-04",335000,{"date":983,"open":984,"high":985,"low":962,"close":961,"change":335,"percent_change":986,"volume":987,"transactions":9,"vwap":961},"2026-05-01",53.22,53.25,-0.65,67300,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":767,"percent_change":768,"volume":994,"transactions":9,"vwap":993},"2026-04-30",53.47,53.57,53.46,53.54,55900,{"date":996,"open":993,"high":997,"low":998,"close":999,"change":732,"percent_change":830,"volume":1000,"transactions":9,"vwap":999},"2026-04-29",53.55,53.42,53.45,37700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":739,"percent_change":356,"volume":1006,"transactions":9,"vwap":1004},"2026-04-28",53.59,53.62,53.53,36800,{"date":1008,"open":1009,"high":1010,"low":1003,"close":1009,"change":356,"percent_change":209,"volume":1011,"transactions":9,"vwap":1009},"2026-04-27",53.63,53.69,71400,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":767,"percent_change":768,"volume":1017,"transactions":9,"vwap":1016},"2026-04-24",53.6,53.68,53.65,34800,{"date":1019,"open":1020,"high":991,"low":1021,"close":1022,"change":745,"percent_change":485,"volume":1023,"transactions":9,"vwap":1022},"2026-04-23",53.52,53.44,53.56,37200,{"date":1025,"open":993,"high":997,"low":990,"close":1026,"change":767,"percent_change":768,"volume":1027,"transactions":9,"vwap":1026},"2026-04-22",53.48,7400,{"date":1029,"open":990,"high":990,"low":1030,"close":1031,"change":210,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-21",53.38,53.39,-0.15,21400,{"date":1035,"open":1036,"high":1036,"low":998,"close":990,"change":173,"percent_change":557,"volume":1037,"transactions":9,"vwap":990},"2026-04-20",53.5,50800,{"date":1039,"open":1026,"high":1036,"low":999,"close":1036,"change":645,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1036},"2026-04-17",0.41,24200,{"date":1043,"open":1044,"high":1005,"low":1045,"close":1045,"change":618,"percent_change":112,"volume":1046,"transactions":9,"vwap":1045},"2026-04-16",53.49,53.28,230700,{"date":1048,"open":1026,"high":1020,"low":992,"close":1044,"change":67,"percent_change":296,"volume":1049,"transactions":9,"vwap":1044},"2026-04-15",733800,{"date":1051,"open":1052,"high":993,"low":1052,"close":993,"change":857,"percent_change":230,"volume":1053,"transactions":9,"vwap":993},"2026-04-14",53.41,20100,{"date":1055,"open":1056,"high":1052,"low":1057,"close":1052,"change":857,"percent_change":230,"volume":1058,"transactions":9,"vwap":1052},"2026-04-13",53.32,53.29,41900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1045,"change":727,"percent_change":745,"volume":1064,"transactions":9,"vwap":1045},"2026-04-10",53.26,53.3,53.23,44200,{"date":1066,"open":985,"high":1067,"low":1068,"close":1069,"change":190,"percent_change":191,"volume":1070,"transactions":9,"vwap":1069},"2026-04-09",53.31,53.15,53.24,25200,{"date":1072,"open":1045,"high":1057,"low":961,"close":965,"change":591,"percent_change":659,"volume":1073,"transactions":9,"vwap":965},"2026-04-08",43500,{"date":1075,"open":956,"high":985,"low":1076,"close":1077,"change":727,"percent_change":745,"volume":1078,"transactions":9,"vwap":1077},"2026-04-07",52.99,53.2,48300,{"date":1080,"open":886,"high":966,"low":886,"close":887,"change":356,"percent_change":209,"volume":1081,"transactions":9,"vwap":887},"2026-04-06",33900,{"date":1083,"open":947,"high":965,"low":947,"close":966,"change":267,"percent_change":1084,"volume":1085,"transactions":9,"vwap":966},"2026-04-02",0.4,688500,{"date":1087,"open":904,"high":1088,"low":1089,"close":899,"change":732,"percent_change":830,"volume":1090,"transactions":9,"vwap":899},"2026-04-01",53.049999,52.93,650100,{"date":1092,"open":1063,"high":1061,"low":892,"close":892,"change":727,"percent_change":745,"volume":1093,"transactions":9,"vwap":892},"2026-03-31",31200,{"date":1095,"open":970,"high":892,"low":951,"close":974,"change":73,"percent_change":1096,"volume":1097,"transactions":9,"vwap":974},"2026-03-30",0.63,2300,{"date":1099,"open":935,"high":1100,"low":942,"close":1101,"change":210,"percent_change":1032,"volume":1102,"transactions":9,"vwap":1101},"2026-03-27",52.81,52.77,4300,{"date":1104,"open":947,"high":947,"low":903,"close":903,"change":534,"percent_change":1105,"volume":1106,"transactions":9,"vwap":903},"2026-03-26",-0.34,7100,{"date":1108,"open":1076,"high":956,"low":1109,"close":898,"change":485,"percent_change":23,"volume":1110,"transactions":9,"vwap":898},"2026-03-25",52.98,41400,{"date":1112,"open":1113,"high":899,"low":936,"close":1113,"change":146,"percent_change":931,"volume":1114,"transactions":9,"vwap":1113},"2026-03-24",52.88,25400,{"date":1116,"open":1109,"high":888,"low":1109,"close":893,"change":591,"percent_change":659,"volume":1117,"transactions":9,"vwap":893},"2026-03-23",13200,{"date":1119,"open":1062,"high":1062,"low":1088,"close":952,"change":1120,"percent_change":1121,"volume":761,"transactions":9,"vwap":952},"2026-03-20",-0.46,-0.86,{"date":1123,"open":1020,"high":991,"low":992,"close":1020,"change":557,"percent_change":566,"volume":1124,"transactions":9,"vwap":1020},"2026-03-19",32300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":957,"percent_change":146,"volume":1130,"transactions":9,"vwap":1129},"2026-03-18",53.66,53.73,53.58,5300,{"date":1132,"open":1014,"high":1015,"low":1014,"close":1015,"change":267,"percent_change":1133,"volume":820,"transactions":9,"vwap":1015},"2026-03-17",0.39,{"date":1135,"open":992,"high":1044,"low":1031,"close":990,"change":415,"percent_change":924,"volume":1136,"transactions":9,"vwap":990},"2026-03-16",12500,{"date":1138,"open":1139,"high":1139,"low":1045,"close":1067,"change":957,"percent_change":146,"volume":1140,"transactions":9,"vwap":1067},"2026-03-13",53.4,10200,{"date":1142,"open":1143,"high":993,"low":1052,"close":1052,"change":210,"percent_change":1032,"volume":1144,"transactions":9,"vwap":1052},"2026-03-12",53.51,27100,{"date":1146,"open":991,"high":991,"low":1026,"close":1044,"change":957,"percent_change":146,"volume":826,"transactions":9,"vwap":1044},"2026-03-11",{"date":1148,"open":1149,"high":1149,"low":991,"close":1003,"change":732,"percent_change":830,"volume":1150,"transactions":9,"vwap":1003},"2026-03-10",53.78,16200,{"date":1152,"open":1010,"high":1153,"low":1015,"close":1154,"change":767,"percent_change":768,"volume":1155,"transactions":9,"vwap":1154},"2026-03-09",53.8,53.76,17400,{"date":1157,"open":1158,"high":1153,"low":1158,"close":1158,"change":767,"percent_change":768,"volume":1159,"transactions":9,"vwap":1158},"2026-03-06",53.67,8800,{"date":1161,"open":993,"high":1004,"low":1143,"close":1129,"change":173,"percent_change":557,"volume":895,"transactions":9,"vwap":1129},"2026-03-05",{"date":1163,"open":1010,"high":1164,"low":1165,"close":1165,"change":692,"percent_change":387,"volume":1166,"transactions":9,"vwap":1165},"2026-03-04",53.7,53.61,54100,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":356,"percent_change":209,"volume":1155,"transactions":9,"vwap":1171},"2026-03-03",53.64,53.79,53.74,{"date":1173,"open":1174,"high":1154,"low":1169,"close":1154,"change":439,"percent_change":667,"volume":1175,"transactions":9,"vwap":1154},"2026-03-02",53.72,16000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1178,"change":191,"percent_change":601,"volume":1181,"transactions":9,"vwap":1178},"2026-02-27",53.9,53.92,53.88,5600,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":485,"percent_change":23,"volume":1186,"transactions":9,"vwap":1185},"2026-02-26",53.77,53.84,6800,{"date":1188,"open":1127,"high":1189,"low":1127,"close":1010,"change":836,"percent_change":767,"volume":1190,"transactions":9,"vwap":1010},"2026-02-25",53.71,19300,{"date":1192,"open":1009,"high":1127,"low":1009,"close":1169,"change":739,"percent_change":356,"volume":1193,"transactions":9,"vwap":1169},"2026-02-24",5800,{"date":1195,"open":1127,"high":1164,"low":1016,"close":1016,"change":191,"percent_change":601,"volume":1097,"transactions":9,"vwap":1016},"2026-02-23",{"date":1197,"open":1005,"high":1003,"low":1020,"close":1003,"change":356,"percent_change":209,"volume":1114,"transactions":9,"vwap":1003},"2026-02-20",{"date":1199,"open":1022,"high":1016,"low":993,"close":1165,"change":836,"percent_change":767,"volume":1200,"transactions":9,"vwap":1165},"2026-02-19",5700,{"date":1202,"open":1005,"high":1165,"low":1005,"close":1022,"change":209,"percent_change":346,"volume":1203,"transactions":9,"vwap":1022},"2026-02-18",12900,{"date":1205,"open":1169,"high":1169,"low":1129,"close":1014,"change":557,"percent_change":566,"volume":1193,"transactions":9,"vwap":1014},"2026-02-17",{"date":1207,"open":1014,"high":1158,"low":1014,"close":1127,"change":191,"percent_change":601,"volume":1208,"transactions":9,"vwap":1127},"2026-02-13",15500,{"date":1210,"open":990,"high":1014,"low":990,"close":1014,"change":230,"percent_change":1211,"volume":794,"transactions":9,"vwap":1014},"2026-02-12",0.45,{"date":1213,"open":1030,"high":992,"low":1214,"close":1214,"change":957,"percent_change":146,"volume":837,"transactions":9,"vwap":1214},"2026-02-11",53.36,{"date":1216,"open":990,"high":1143,"low":1021,"close":992,"change":168,"percent_change":645,"volume":1217,"transactions":9,"vwap":992},"2026-02-10",7300,{"date":1219,"open":1061,"high":1220,"low":1061,"close":1220,"change":720,"percent_change":857,"volume":1221,"transactions":9,"vwap":1220},"2026-02-09",53.34,4800,{"date":1223,"open":1061,"high":1224,"low":1077,"close":1224,"change":659,"percent_change":727,"volume":1097,"transactions":9,"vwap":1224},"2026-02-06",53.27,{"date":1226,"open":892,"high":985,"low":892,"close":985,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":985},"2026-02-05",0.18,0.34,5100,{"date":1231,"open":946,"high":970,"low":946,"close":893,"change":557,"percent_change":566,"volume":1232,"transactions":9,"vwap":893},"2026-02-04",3700,{"date":1234,"open":886,"high":888,"low":951,"close":888,"change":745,"percent_change":485,"volume":1235,"transactions":9,"vwap":888},"2026-02-03",1400,{"date":1237,"open":888,"high":1068,"low":956,"close":1088,"change":732,"percent_change":830,"volume":1238,"transactions":9,"vwap":1088},"2026-02-02",32900,{"date":1240,"open":887,"high":984,"low":887,"close":984,"change":739,"percent_change":356,"volume":1241,"transactions":9,"vwap":984},"2026-01-30",3800,{"date":1243,"open":985,"high":1067,"low":1063,"close":1063,"change":727,"percent_change":745,"volume":1244,"transactions":9,"vwap":1063},"2026-01-29",6700,{"date":1246,"open":887,"high":961,"low":888,"close":961,"change":432,"percent_change":432,"volume":1247,"transactions":9,"vwap":961},"2026-01-28",2900,{"date":1249,"open":984,"high":984,"low":966,"close":961,"change":659,"percent_change":727,"volume":1247,"transactions":9,"vwap":961},"2026-01-27",{"date":1251,"open":894,"high":966,"low":894,"close":962,"change":767,"percent_change":768,"volume":1252,"transactions":9,"vwap":962},"2026-01-26",3200,{"date":1254,"open":899,"high":951,"low":899,"close":951,"change":767,"percent_change":768,"volume":1255,"transactions":9,"vwap":951},"2026-01-23",8100,{"date":1257,"open":899,"high":1088,"low":904,"close":1076,"change":739,"percent_change":356,"volume":1258,"transactions":9,"vwap":1076},"2026-01-22",26100,{"date":1260,"open":1261,"high":417,"low":1262,"close":417,"change":575,"percent_change":1263,"volume":1264,"transactions":9,"vwap":417},"2026-01-21",52.89,52.86,0.36,2200,{"date":1266,"open":1267,"high":1261,"low":1100,"close":1100,"change":465,"percent_change":325,"volume":1268,"transactions":9,"vwap":1100},"2026-01-20",52.84,6400,{"date":1270,"open":886,"high":894,"low":899,"close":899,"change":582,"percent_change":447,"volume":794,"transactions":9,"vwap":899},"2026-01-16",{"date":1272,"open":892,"high":887,"low":886,"close":886,"change":557,"percent_change":566,"volume":889,"transactions":9,"vwap":886},"2026-01-15",{"date":1274,"open":887,"high":985,"low":1068,"close":1068,"change":836,"percent_change":767,"volume":1275,"transactions":9,"vwap":1068},"2026-01-14",25600,{"date":1277,"open":886,"high":892,"low":951,"close":974,"change":191,"percent_change":601,"volume":906,"transactions":9,"vwap":974},"2026-01-13",{"date":1279,"open":893,"high":886,"low":947,"close":956,"change":432,"percent_change":432,"volume":1280,"transactions":9,"vwap":956},"2026-01-12",21200,{"date":1282,"open":904,"high":952,"low":904,"close":956,"change":745,"percent_change":485,"volume":1283,"transactions":9,"vwap":956},"2026-01-09",58500,{"date":1285,"open":1076,"high":946,"low":904,"close":904,"change":582,"percent_change":447,"volume":1286,"transactions":9,"vwap":904},"2026-01-08",1500,{"date":1288,"open":952,"high":974,"low":952,"close":951,"change":720,"percent_change":857,"volume":1264,"transactions":9,"vwap":951},"2026-01-07",{"date":1290,"open":1088,"high":1088,"low":904,"close":946,"change":356,"percent_change":209,"volume":1291,"transactions":9,"vwap":946},"2026-01-06",8000,{"date":1293,"open":1109,"high":952,"low":1294,"close":898,"change":168,"percent_change":800,"volume":1186,"transactions":9,"vwap":898},"2026-01-05",52.95,{"date":1296,"open":904,"high":899,"low":1261,"close":1297,"change":1298,"percent_change":1299,"volume":1159,"transactions":9,"vwap":1297},"2026-01-02",52.91,0.54,1.03,{"date":1301,"open":946,"high":898,"low":1302,"close":824,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":824},"2025-12-31",52.29,-0.84,-1.58,69400,{"date":1307,"open":984,"high":1061,"low":1077,"close":965,"change":739,"percent_change":356,"volume":1252,"transactions":9,"vwap":965},"2025-12-30",{"date":1309,"open":1063,"high":1063,"low":965,"close":984,"change":720,"percent_change":857,"volume":1310,"transactions":9,"vwap":984},"2025-12-29",30900,{"date":1312,"open":961,"high":961,"low":892,"close":1068,"change":173,"percent_change":557,"volume":1313,"transactions":9,"vwap":1068},"2025-12-26",4000,{"date":1315,"open":1068,"high":966,"low":1068,"close":966,"change":432,"percent_change":432,"volume":1316,"transactions":9,"vwap":966},"2025-12-25",3417,{"date":1318,"open":1068,"high":961,"low":1068,"close":966,"change":168,"percent_change":800,"volume":1319,"transactions":9,"vwap":966},"2025-12-24",3400,{"date":1321,"open":946,"high":951,"low":946,"close":952,"change":1322,"percent_change":591,"volume":1244,"transactions":9,"vwap":952},"2025-12-23",0.0062,{"date":1324,"open":1325,"high":952,"low":898,"close":1326,"change":1327,"percent_change":582,"volume":1328,"transactions":9,"vwap":1326},"2025-12-22",53.048,53.053799,-0.0662,2599,{"date":1330,"open":962,"high":962,"low":894,"close":970,"change":582,"percent_change":447,"volume":1286,"transactions":9,"vwap":970},"2025-12-19",{"date":1332,"open":892,"high":1069,"low":886,"close":1069,"change":168,"percent_change":800,"volume":1333,"transactions":9,"vwap":1069},"2025-12-18",4100,{"date":1335,"open":956,"high":970,"low":956,"close":970,"change":659,"percent_change":727,"volume":807,"transactions":9,"vwap":970},"2025-12-17",{"date":1337,"open":974,"high":888,"low":956,"close":974,"change":727,"percent_change":745,"volume":1102,"transactions":9,"vwap":974},"2025-12-16",{"date":1339,"open":966,"high":966,"low":952,"close":952,"change":173,"percent_change":557,"volume":1340,"transactions":9,"vwap":952},"2025-12-15",7900,{"date":1342,"open":952,"high":886,"low":952,"close":886,"change":296,"percent_change":732,"volume":1343,"transactions":9,"vwap":886},"2025-12-12",79300,{"date":1345,"open":1062,"high":1062,"low":966,"close":966,"change":356,"percent_change":209,"volume":1340,"transactions":9,"vwap":966},"2025-12-11",{"date":1347,"open":417,"high":1077,"low":417,"close":1077,"change":22,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1077},"2025-12-10",0.26,9000,{"date":1351,"open":1068,"high":1068,"low":898,"close":952,"change":346,"percent_change":692,"volume":1159,"transactions":9,"vwap":952},"2025-12-09",{"date":1353,"open":961,"high":961,"low":1088,"close":888,"change":210,"percent_change":1032,"volume":1354,"transactions":9,"vwap":888},"2025-12-08",11500,{"date":1356,"open":1214,"high":1214,"low":1077,"close":965,"change":957,"percent_change":146,"volume":1357,"transactions":9,"vwap":965},"2025-12-05",9900,{"date":1359,"open":1052,"high":1052,"low":1057,"close":1067,"change":210,"percent_change":1032,"volume":1247,"transactions":9,"vwap":1067},"2025-12-04",{"date":1361,"open":1220,"high":1031,"low":1067,"close":1031,"change":168,"percent_change":800,"volume":1102,"transactions":9,"vwap":1031},"2025-12-03",{"date":1363,"open":1061,"high":1057,"low":1061,"close":1224,"change":659,"percent_change":727,"volume":1264,"transactions":9,"vwap":1224},"2025-12-02",{"date":1365,"open":1045,"high":1045,"low":985,"close":985,"change":494,"percent_change":1366,"volume":820,"transactions":9,"vwap":985},"2025-12-01",-0.76,{"date":1368,"open":1154,"high":1184,"low":1127,"close":1127,"change":582,"percent_change":781,"volume":1369,"transactions":9,"vwap":1127},"2025-11-28",700,{"date":1371,"open":1015,"high":1149,"low":1016,"close":1149,"change":168,"percent_change":645,"volume":782,"transactions":9,"vwap":1149},"2025-11-26",{"date":1373,"open":1003,"high":1158,"low":1003,"close":1127,"change":745,"percent_change":485,"volume":1097,"transactions":9,"vwap":1127},"2025-11-25",{"date":1375,"open":1003,"high":1014,"low":997,"close":1129,"change":190,"percent_change":191,"volume":1247,"transactions":9,"vwap":1129},"2025-11-24",{"date":1377,"open":1005,"high":997,"low":1026,"close":997,"change":601,"percent_change":267,"volume":1232,"transactions":9,"vwap":997},"2025-11-21",{"date":1379,"open":999,"high":1036,"low":1139,"close":1021,"change":727,"percent_change":720,"volume":820,"transactions":9,"vwap":1021},"2025-11-20",{"date":1381,"open":999,"high":1026,"low":1382,"close":1139,"change":557,"percent_change":566,"volume":1319,"transactions":9,"vwap":1139},"2025-11-19",53.37,{"date":1384,"open":1044,"high":1143,"low":998,"close":992,"change":190,"percent_change":191,"volume":740,"transactions":9,"vwap":992},"2025-11-18",{"date":1386,"open":1021,"high":1044,"low":1387,"close":1387,"change":659,"percent_change":727,"volume":1388,"transactions":9,"vwap":1387},"2025-11-17",53.43,15000,{"date":1390,"open":993,"high":993,"low":1052,"close":1052,"change":557,"percent_change":566,"volume":1391,"transactions":9,"vwap":1052},"2025-11-14",9200,{"date":1393,"open":1036,"high":991,"low":990,"close":990,"change":957,"percent_change":146,"volume":1394,"transactions":9,"vwap":990},"2025-11-13",4900,{"date":1396,"open":1003,"high":1009,"low":991,"close":991,"change":346,"percent_change":692,"volume":769,"transactions":9,"vwap":991},"2025-11-12",{"date":1398,"open":1005,"high":1158,"low":1005,"close":1169,"change":1227,"percent_change":1228,"volume":1399,"transactions":9,"vwap":1169},"2025-11-11",8600,{"date":1401,"open":1026,"high":1044,"low":1021,"close":992,"change":739,"percent_change":356,"volume":1402,"transactions":9,"vwap":992},"2025-11-10",41500,{"date":1404,"open":1387,"high":1143,"low":1387,"close":990,"change":659,"percent_change":727,"volume":967,"transactions":9,"vwap":990},"2025-11-07",{"date":1406,"open":992,"high":990,"low":1021,"close":999,"change":857,"percent_change":230,"volume":1407,"transactions":9,"vwap":999},"2025-11-06",5500,{"date":1409,"open":1052,"high":1052,"low":1067,"close":1056,"change":146,"percent_change":931,"volume":1410,"transactions":9,"vwap":1056},"2025-11-05",2700,{"date":1412,"open":1143,"high":1022,"low":1036,"close":1143,"change":727,"percent_change":720,"volume":1413,"transactions":9,"vwap":1143},"2025-11-04",131300,{"date":1415,"open":1036,"high":1036,"low":999,"close":990,"change":830,"percent_change":1416,"volume":1417,"transactions":9,"vwap":990},"2025-11-03",-0.59,6600,{"date":1419,"open":1171,"high":1170,"low":1189,"close":1170,"change":601,"percent_change":200,"volume":1420,"transactions":9,"vwap":1170},"2025-10-31",33300,{"date":1422,"open":1004,"high":1128,"low":1004,"close":1015,"change":582,"percent_change":781,"volume":1130,"transactions":9,"vwap":1015},"2025-10-30",{"date":1424,"open":1425,"high":1426,"low":1170,"close":1153,"change":755,"percent_change":276,"volume":1427,"transactions":9,"vwap":1153},"2025-10-29",54.049999,54.060001,4500,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1431,"change":190,"percent_change":191,"volume":1244,"transactions":9,"vwap":1431},"2025-10-28",54,54.07,{"date":1433,"open":1434,"high":1426,"low":1434,"close":1435,"change":591,"percent_change":659,"volume":776,"transactions":9,"vwap":1435},"2025-10-27",53.97,54.040001,{"date":1437,"open":1438,"high":1435,"low":1439,"close":1438,"change":173,"percent_change":557,"volume":1440,"transactions":9,"vwap":1438},"2025-10-24",54.029999,53.99,3100,{"date":1442,"open":1443,"high":1443,"low":1438,"close":1426,"change":957,"percent_change":534,"volume":876,"transactions":9,"vwap":1426},"2025-10-23",54.13,{"date":1445,"open":1431,"high":25,"low":1431,"close":25,"change":745,"percent_change":485,"volume":889,"transactions":9,"vwap":25},"2025-10-22",{"date":1447,"open":1426,"high":1448,"low":1426,"close":1449,"change":22,"percent_change":1348,"volume":1450,"transactions":9,"vwap":1449},"2025-10-21",54.12,54.080002,38800,{"date":1452,"open":1179,"high":1453,"low":1454,"close":1455,"change":727,"percent_change":720,"volume":1456,"transactions":9,"vwap":1455},"2025-10-20",53.95,53.91,53.94,2600,{"date":1458,"open":1459,"high":1459,"low":1178,"close":1178,"change":582,"percent_change":781,"volume":1460,"transactions":9,"vwap":1178},"2025-10-17",54.02,1800,{"date":1462,"open":1463,"high":1459,"low":1464,"close":1459,"change":768,"percent_change":702,"volume":740,"transactions":9,"vwap":1459},"2025-10-16",53.85,53.83,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1463,"change":67,"percent_change":296,"volume":1440,"transactions":9,"vwap":1463},"2025-10-15",53.98,53.81,{"date":1470,"open":1471,"high":1178,"low":1463,"close":1178,"change":356,"percent_change":209,"volume":958,"transactions":9,"vwap":1178},"2025-10-14",53.89,{"date":1473,"open":1185,"high":1179,"low":1185,"close":1179,"change":745,"percent_change":485,"volume":1474,"transactions":9,"vwap":1179},"2025-10-13",1700,{"date":1476,"open":1149,"high":1477,"low":1154,"close":1185,"change":645,"percent_change":1040,"volume":1478,"transactions":9,"vwap":1185},"2025-10-10",53.86,9600,{"date":1480,"open":1010,"high":1164,"low":1003,"close":1004,"change":557,"percent_change":566,"volume":900,"transactions":9,"vwap":1004},"2025-10-09",{"date":1482,"open":1154,"high":1154,"low":1127,"close":1015,"change":727,"percent_change":720,"volume":1483,"transactions":9,"vwap":1015},"2025-10-08",8400,{"date":1485,"open":997,"high":1016,"low":997,"close":1169,"change":415,"percent_change":924,"volume":1313,"transactions":9,"vwap":1169},"2025-10-07",{"date":1487,"open":993,"high":997,"low":1026,"close":1026,"change":957,"percent_change":146,"volume":1488,"transactions":9,"vwap":1026},"2025-10-06",10500,{"date":1490,"open":1164,"high":1164,"low":1129,"close":1129,"change":210,"percent_change":1032,"volume":906,"transactions":9,"vwap":1129},"2025-10-03",{"date":1492,"open":1016,"high":1174,"low":1016,"close":1127,"change":432,"percent_change":432,"volume":1493,"transactions":9,"vwap":1127},"2025-10-02",9800,{"date":1495,"open":1171,"high":1171,"low":1009,"close":1127,"change":346,"percent_change":692,"volume":1232,"transactions":9,"vwap":1127},"2025-10-01",{"date":1497,"open":1468,"high":1498,"low":1174,"close":1128,"change":739,"percent_change":356,"volume":958,"transactions":9,"vwap":1128},"2025-09-30",53.82,{"date":1500,"open":1189,"high":1184,"low":1189,"close":1171,"change":745,"percent_change":485,"volume":1501,"transactions":9,"vwap":1171},"2025-09-29",13300,{"date":1503,"open":1189,"high":1128,"low":1009,"close":1127,"change":173,"percent_change":557,"volume":1343,"transactions":9,"vwap":1127},"2025-09-26",{"date":1505,"open":1016,"high":1164,"low":1016,"close":1010,"change":210,"percent_change":1032,"volume":1229,"transactions":9,"vwap":1010},"2025-09-25",{"date":1507,"open":1468,"high":1464,"low":1154,"close":1184,"change":346,"percent_change":692,"volume":1291,"transactions":9,"vwap":1184},"2025-09-24",{"date":1509,"open":1010,"high":1463,"low":1010,"close":1185,"change":857,"percent_change":230,"volume":1510,"transactions":9,"vwap":1185},"2025-09-23",9100,{"date":1512,"open":1154,"high":1170,"low":1189,"close":1189,"change":692,"percent_change":387,"volume":1510,"transactions":9,"vwap":1189},"2025-09-22",{"date":1514,"open":1471,"high":1471,"low":1170,"close":1185,"change":209,"percent_change":346,"volume":837,"transactions":9,"vwap":1185},"2025-09-19",{"date":1516,"open":1180,"high":1455,"low":1477,"close":1180,"change":1032,"percent_change":1517,"volume":1102,"transactions":9,"vwap":1180},"2025-09-18",-0.28,{"date":1519,"open":1443,"high":1443,"low":1439,"close":1438,"change":209,"percent_change":346,"volume":1427,"transactions":9,"vwap":1438},"2025-09-17",{"date":1521,"open":1449,"high":1522,"low":1435,"close":1431,"change":659,"percent_change":727,"volume":1407,"transactions":9,"vwap":1431},"2025-09-16",54.099998,{"date":1524,"open":1467,"high":1431,"low":1467,"close":1425,"change":745,"percent_change":485,"volume":1244,"transactions":9,"vwap":1425},"2025-09-15",{"date":1526,"open":1527,"high":1527,"low":1528,"close":1434,"change":296,"percent_change":732,"volume":1410,"transactions":9,"vwap":1434},"2025-09-12",54.0099983,53.93,{"date":1530,"open":1426,"high":1448,"low":1425,"close":1426,"change":53,"percent_change":575,"volume":925,"transactions":9,"vwap":1426},"2025-09-11",{"date":1532,"open":1471,"high":1430,"low":1180,"close":1533,"change":745,"percent_change":485,"volume":853,"transactions":9,"vwap":1533},"2025-09-10",53.96,{"date":1535,"open":1467,"high":1467,"low":1536,"close":1180,"change":957,"percent_change":146,"volume":1537,"transactions":9,"vwap":1180},"2025-09-09",53.87,16400,{"date":1539,"open":1453,"high":1467,"low":1178,"close":1467,"change":22,"percent_change":1348,"volume":1540,"transactions":9,"vwap":1467},"2025-09-08",9300,{"date":1542,"open":1170,"high":1477,"low":1170,"close":1185,"change":800,"percent_change":1543,"volume":1244,"transactions":9,"vwap":1185},"2025-09-05",0.43,{"date":1545,"open":1003,"high":1165,"low":997,"close":1165,"change":53,"percent_change":575,"volume":1232,"transactions":9,"vwap":1165},"2025-09-04",{"date":1547,"open":1214,"high":1022,"low":1214,"close":1143,"change":485,"percent_change":23,"volume":769,"transactions":9,"vwap":1143},"2025-09-03",{"date":1549,"open":1067,"high":1214,"low":1067,"close":1214,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1214},"2025-09-02",-0.38,-0.71,7200,{"date":1554,"open":1154,"high":1153,"low":1189,"close":1171,"change":739,"percent_change":356,"volume":1555,"transactions":9,"vwap":1171},"2025-08-29",11900,{"date":1557,"open":1149,"high":1153,"low":1558,"close":1558,"change":659,"percent_change":727,"volume":794,"transactions":9,"vwap":1558},"2025-08-28",53.75,{"date":1560,"open":1003,"high":1558,"low":1003,"close":1128,"change":53,"percent_change":575,"volume":1252,"transactions":9,"vwap":1128},"2025-08-27",{"date":1562,"open":1026,"high":1009,"low":1026,"close":1009,"change":857,"percent_change":230,"volume":1563,"transactions":9,"vwap":1009},"2025-08-26",1600,{"date":1565,"open":990,"high":1005,"low":990,"close":1036,"change":557,"percent_change":566,"volume":776,"transactions":9,"vwap":1036},"2025-08-25",{"date":1567,"open":1052,"high":991,"low":1052,"close":1022,"change":1263,"percent_change":1568,"volume":813,"transactions":9,"vwap":1022},"2025-08-22",0.68,{"date":1570,"open":962,"high":1077,"low":886,"close":1077,"change":739,"percent_change":356,"volume":807,"transactions":9,"vwap":1077},"2025-08-21",{"date":1572,"open":962,"high":985,"low":962,"close":965,"change":767,"percent_change":768,"volume":1286,"transactions":9,"vwap":965},"2025-08-20",{"date":1574,"open":970,"high":961,"low":970,"close":970,"change":755,"percent_change":257,"volume":1041,"transactions":9,"vwap":970},"2025-08-19",{"date":1576,"open":894,"high":1031,"low":947,"close":1031,"change":1348,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1031},"2025-08-18",0.49,206400,{"date":1580,"open":985,"high":985,"low":886,"close":888,"change":582,"percent_change":447,"volume":876,"transactions":9,"vwap":888},"2025-08-15",{"date":1582,"open":1214,"high":1214,"low":985,"close":985,"change":1032,"percent_change":1517,"volume":932,"transactions":9,"vwap":985},"2025-08-14",{"date":1584,"open":1052,"high":999,"low":1382,"close":1139,"change":415,"percent_change":924,"volume":1037,"transactions":9,"vwap":1139},"2025-08-13",{"date":1586,"open":888,"high":1069,"low":894,"close":1069,"change":296,"percent_change":732,"volume":1587,"transactions":9,"vwap":1069},"2025-08-12",80800,{"date":1589,"open":1214,"high":1031,"low":1056,"close":1590,"change":190,"percent_change":191,"volume":1591,"transactions":9,"vwap":1590},"2025-08-11",53.33,11300,{"date":1593,"open":1069,"high":1056,"low":1069,"close":1062,"change":356,"percent_change":209,"volume":1410,"transactions":9,"vwap":1062},"2025-08-08",{"date":1595,"open":1067,"high":1220,"low":985,"close":1056,"change":727,"percent_change":745,"volume":1252,"transactions":9,"vwap":1056},"2025-08-07",{"date":1597,"open":1045,"high":1382,"low":961,"close":1045,"change":346,"percent_change":692,"volume":1598,"transactions":9,"vwap":1045},"2025-08-06",84300,{"date":1600,"open":1214,"high":1139,"low":1056,"close":1601,"change":173,"percent_change":557,"volume":1333,"transactions":9,"vwap":1601},"2025-08-05",53.35,{"date":1603,"open":1067,"high":1387,"low":1057,"close":1030,"change":22,"percent_change":1348,"volume":1604,"transactions":9,"vwap":1030},"2025-08-04",5000,{"date":1606,"open":961,"high":1069,"low":894,"close":1069,"change":1227,"percent_change":1228,"volume":1607,"transactions":9,"vwap":1069},"2025-08-01",4200,{"date":1609,"open":965,"high":1069,"low":952,"close":952,"change":296,"percent_change":732,"volume":1340,"transactions":9,"vwap":952},"2025-07-31",{"date":1611,"open":1077,"high":984,"low":1068,"close":1068,"change":534,"percent_change":1105,"volume":889,"transactions":9,"vwap":1068},"2025-07-30",{"date":1613,"open":1068,"high":1590,"low":1068,"close":1590,"change":924,"percent_change":1614,"volume":1319,"transactions":9,"vwap":1590},"2025-07-29",0.57,{"date":1616,"open":898,"high":886,"low":946,"close":898,"change":557,"percent_change":566,"volume":1203,"transactions":9,"vwap":898},"2025-07-28",{"date":1618,"open":956,"high":970,"low":956,"close":886,"change":727,"percent_change":745,"volume":1291,"transactions":9,"vwap":886},"2025-07-25",{"date":1620,"open":1621,"high":1088,"low":1621,"close":1088,"change":720,"percent_change":857,"volume":788,"transactions":9,"vwap":1088},"2025-07-24",52.94,{"date":1623,"open":974,"high":974,"low":1109,"close":1109,"change":693,"percent_change":38,"volume":1252,"transactions":9,"vwap":1109},"2025-07-23",{"date":1625,"open":1063,"high":1224,"low":1077,"close":1063,"change":191,"percent_change":601,"volume":1626,"transactions":9,"vwap":1063},"2025-07-22",10000,{"date":1628,"open":966,"high":985,"low":887,"close":962,"change":415,"percent_change":924,"volume":1244,"transactions":9,"vwap":962},"2025-07-21",{"date":1630,"open":974,"high":974,"low":946,"close":946,"change":190,"percent_change":191,"volume":1631,"transactions":9,"vwap":946},"2025-07-18",1200,{"date":1633,"open":1109,"high":417,"low":1294,"close":1109,"change":745,"percent_change":485,"volume":1102,"transactions":9,"vwap":1109},"2025-07-17",{"date":1635,"open":937,"high":1636,"low":910,"close":1636,"change":485,"percent_change":23,"volume":1637,"transactions":9,"vwap":1636},"2025-07-16",52.9,32000,{"date":1639,"open":899,"high":899,"low":912,"close":942,"change":582,"percent_change":447,"volume":1488,"transactions":9,"vwap":942},"2025-07-15",{"date":1641,"open":903,"high":1261,"low":936,"close":1642,"change":190,"percent_change":191,"volume":813,"transactions":9,"vwap":1642},"2025-07-14",52.87,{"date":1644,"open":1267,"high":903,"low":1645,"close":1267,"change":957,"percent_change":146,"volume":1474,"transactions":9,"vwap":1267},"2025-07-11",52.79,{"date":1647,"open":1297,"high":1621,"low":1297,"close":1621,"change":432,"percent_change":432,"volume":1286,"transactions":9,"vwap":1621},"2025-07-10",{"date":1649,"open":1101,"high":1621,"low":1101,"close":1621,"change":575,"percent_change":1263,"volume":177,"transactions":9,"vwap":1621},"2025-07-09",{"date":1651,"open":912,"high":942,"low":1652,"close":942,"change":557,"percent_change":566,"volume":1232,"transactions":9,"vwap":942},"2025-07-08",52.69,{"date":1654,"open":1645,"high":1100,"low":942,"close":1100,"change":67,"percent_change":296,"volume":1607,"transactions":9,"vwap":1100},"2025-07-07",{"date":1656,"open":1261,"high":1294,"low":1100,"close":1262,"change":566,"percent_change":618,"volume":1391,"transactions":9,"vwap":1262},"2025-07-03",{"date":1658,"open":1089,"high":899,"low":1297,"close":899,"change":209,"percent_change":210,"volume":1186,"transactions":9,"vwap":899},"2025-07-02",{"date":1660,"open":952,"high":952,"low":1621,"close":946,"change":693,"percent_change":38,"volume":906,"transactions":9,"vwap":946},"2025-07-01",{"date":1662,"open":985,"high":1067,"low":966,"close":1061,"change":22,"percent_change":1348,"volume":1663,"transactions":9,"vwap":1061},"2025-06-30",36100,{"date":1665,"open":894,"high":1069,"low":951,"close":970,"change":67,"percent_change":296,"volume":1666,"transactions":9,"vwap":970},"2025-06-27",15200,{"date":1668,"open":886,"high":962,"low":898,"close":962,"change":485,"percent_change":23,"volume":1130,"transactions":9,"vwap":962},"2025-06-26",{"date":1670,"open":1294,"high":898,"low":1089,"close":947,"change":659,"percent_change":727,"volume":918,"transactions":9,"vwap":947},"2025-06-25",{"date":1672,"open":941,"high":946,"low":941,"close":417,"change":767,"percent_change":768,"volume":820,"transactions":9,"vwap":417},"2025-06-24",{"date":1674,"open":1089,"high":952,"low":1297,"close":1297,"change":191,"percent_change":601,"volume":826,"transactions":9,"vwap":1297},"2025-06-23",{"date":1676,"open":1652,"high":1113,"low":1652,"close":903,"change":53,"percent_change":575,"volume":1677,"transactions":9,"vwap":903},"2025-06-20",21000,{"date":1679,"open":1680,"high":1680,"low":922,"close":942,"change":659,"percent_change":727,"volume":1681,"transactions":9,"vwap":942},"2025-06-18",52.83,9400,{"date":1683,"open":786,"high":910,"low":786,"close":922,"change":1684,"percent_change":1685,"volume":1563,"transactions":9,"vwap":922},"2025-06-17",0.29,0.55,{"date":1687,"open":879,"high":923,"low":798,"close":798,"change":566,"percent_change":618,"volume":858,"transactions":9,"vwap":798},"2025-06-16",{"date":1689,"open":922,"high":922,"low":841,"close":786,"change":557,"percent_change":566,"volume":1690,"transactions":9,"vwap":786},"2025-06-13",10300,{"date":1692,"open":868,"high":1693,"low":868,"close":921,"change":22,"percent_change":1694,"volume":837,"transactions":9,"vwap":921},"2025-06-12",52.65,0.27,{"date":1696,"open":1697,"high":785,"low":1697,"close":1698,"change":767,"percent_change":768,"volume":1264,"transactions":9,"vwap":1698},"2025-06-11",52.34,52.47,{"date":1700,"open":841,"high":841,"low":1697,"close":844,"change":190,"percent_change":191,"volume":1607,"transactions":9,"vwap":844},"2025-06-10",{"date":1702,"open":1302,"high":1703,"low":1302,"close":799,"change":767,"percent_change":768,"volume":1607,"transactions":9,"vwap":799},"2025-06-09",52.39,{"date":1705,"open":793,"high":791,"low":1706,"close":1706,"change":1707,"percent_change":1416,"volume":1708,"transactions":9,"vwap":1706},"2025-06-06",52.26,-0.31,11600,{"date":1710,"open":912,"high":937,"low":835,"close":868,"change":465,"percent_change":325,"volume":1711,"transactions":9,"vwap":868},"2025-06-05",19700,{"date":1713,"open":915,"high":922,"low":880,"close":922,"change":542,"percent_change":1714,"volume":918,"transactions":9,"vwap":922},"2025-06-04",0.48,{"date":1716,"open":915,"high":915,"low":841,"close":879,"change":210,"percent_change":1032,"volume":1717,"transactions":9,"vwap":879},"2025-06-03",14300,{"date":1719,"open":923,"high":911,"low":879,"close":835,"change":1550,"percent_change":1720,"volume":1721,"transactions":9,"vwap":835},"2025-06-02",-0.72,15400,{"date":1723,"open":937,"high":904,"low":922,"close":1621,"change":575,"percent_change":1263,"volume":1208,"transactions":9,"vwap":1621},"2025-05-30",{"date":1725,"open":1693,"high":937,"low":911,"close":942,"change":1227,"percent_change":1228,"volume":1244,"transactions":9,"vwap":942},"2025-05-29",{"date":1727,"open":915,"high":915,"low":786,"close":868,"change":439,"percent_change":755,"volume":1510,"transactions":9,"vwap":868},"2025-05-28",{"date":1729,"open":875,"high":910,"low":929,"close":916,"change":857,"percent_change":542,"volume":1730,"transactions":9,"vwap":916},"2025-05-27",19800,{"date":1732,"open":880,"high":915,"low":879,"close":928,"change":745,"percent_change":485,"volume":776,"transactions":9,"vwap":928},"2025-05-23",{"date":1734,"open":1706,"high":779,"low":1706,"close":930,"change":768,"percent_change":702,"volume":1690,"transactions":9,"vwap":930},"2025-05-22",{"date":1736,"open":930,"high":787,"low":1302,"close":825,"change":325,"percent_change":881,"volume":1737,"transactions":9,"vwap":825},"2025-05-21",34200,{"date":1739,"open":835,"high":1693,"low":1740,"close":915,"change":957,"percent_change":146,"volume":1741,"transactions":9,"vwap":915},"2025-05-20",52.53,4700,{"date":1743,"open":879,"high":922,"low":879,"close":922,"change":727,"percent_change":745,"volume":1450,"transactions":9,"vwap":922},"2025-05-19",{"date":1745,"open":910,"high":1101,"low":917,"close":1652,"change":720,"percent_change":857,"volume":858,"transactions":9,"vwap":1652},"2025-05-16",{"date":1747,"open":787,"high":875,"low":930,"close":911,"change":22,"percent_change":1694,"volume":1748,"transactions":9,"vwap":911},"2025-05-15",3600,{"date":1750,"open":1740,"high":1740,"low":840,"close":879,"change":432,"percent_change":432,"volume":858,"transactions":9,"vwap":879},"2025-05-14",{"date":1752,"open":840,"high":930,"low":780,"close":879,"change":767,"percent_change":768,"volume":865,"transactions":9,"vwap":879},"2025-05-13",{"date":1754,"open":871,"high":921,"low":1703,"close":1703,"change":112,"percent_change":96,"volume":1755,"transactions":9,"vwap":1703},"2025-05-12",17900,{"date":1757,"open":1645,"high":1113,"low":937,"close":941,"change":727,"percent_change":745,"volume":1399,"transactions":9,"vwap":941},"2025-05-09",{"date":1759,"open":1076,"high":1076,"low":910,"close":910,"change":146,"percent_change":931,"volume":1760,"transactions":9,"vwap":910},"2025-05-08",8700,{"date":1762,"open":904,"high":952,"low":1297,"close":1089,"change":836,"percent_change":767,"volume":1555,"transactions":9,"vwap":1089},"2025-05-07",{"date":1764,"open":942,"high":1636,"low":909,"close":1113,"change":857,"percent_change":542,"volume":1765,"transactions":9,"vwap":1113},"2025-05-06",25100,{"date":1767,"open":910,"high":1101,"low":915,"close":942,"change":739,"percent_change":356,"volume":1768,"transactions":9,"vwap":942},"2025-05-05",12100,{"date":1770,"open":1261,"high":1294,"low":922,"close":937,"change":1707,"percent_change":1771,"volume":1772,"transactions":9,"vwap":937},"2025-05-02",-0.58,47800,{"date":1774,"open":1069,"high":1061,"low":946,"close":893,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":893},"2025-05-01",-0.48,-0.9,37800,{"date":1779,"open":992,"high":1165,"low":1387,"close":997,"change":836,"percent_change":767,"volume":1780,"transactions":9,"vwap":997},"2025-04-30",42700,{"date":182,"open":1214,"high":1036,"low":1214,"close":1036,"change":22,"percent_change":1348,"volume":1782,"transactions":9,"vwap":1036},18800]