[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DUSB":3,"homepage-market-summary":30,"stock-historical-DUSB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DUSB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Dimensional Ultrashort Fixed Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4063,2.226492,"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},50.53,50.55,50.57,50.52,50.54,-0.01,-0.02,9088579.100322,50.91,50.4437,310248.7097374542,18.5,757,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":22,"price":112,"is_up":74},"Healthcare","XLV",166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},280082,102230026.144101,-0.18,"2025-04-22",[180,183,192,201,210,218,223,229,237,246,254,261,268,275,281,288,295,302,309,315,320,325,330,335,341,347,352,357,363,370,377,384,390,398,405,412,420,427,433,439,445,452,460,465,470,475,481,486,492,499,507,514,520,527,533,539,546,551,557,562,566,569,572,576,579,582,585,588,591,594,600,603,607,610,613,618,621,624,627,631,634,638,643,646,649,652,655,658,661,664,666,669,672,676,679,683,686,689,692,695,698,701,704,708,711,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,832,835,838,841,844,847,850,853,856,859,862,865,869,873,876,879,882,885,888,892,896,899,902,905,908,911,914,917,921,924,927,930,934,938,942,945,948,951,954,957,960,963,966,969,972,976,979,984,989,993,996,1000,1004,1008,1011,1015,1021,1024,1027,1030,1033,1036,1039,1041,1044,1047,1050,1053,1056,1059,1062,1065,1069,1074,1077,1083,1086,1089,1092,1095,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1148,1153,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1196,1199,1202,1205,1208,1211,1214,1217,1220,1225,1230,1233,1236,1239,1242,1245,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1283,1286,1289,1292,1295,1298,1301,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1348,1351,1354,1357,1360,1363,1365,1368,1371,1374,1377,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1434,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1469,1472,1475,1479,1481,1484,1487,1490,1493,1496,1499,1501,1504,1507,1511,1514,1518,1520,1523,1526,1530,1532,1535],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},1620,50.5578,{"date":184,"open":185,"high":18,"low":186,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",50.5,50.485,0.05,0.1,436175.67309,1138,50.5221,{"date":193,"open":20,"high":20,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",50.48,50.49,0.01,0.02,283600.357016,1437,50.4965,{"date":202,"open":203,"high":204,"low":205,"close":194,"change":206,"percent_change":107,"volume":207,"transactions":208,"vwap":209},"2026-09-29",50.47,50.495,50.455,0.03,435775.4124,1988,50.4747,{"date":211,"open":195,"high":195,"low":26,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",50.45,-0.03,-0.06,303088.603065,1079,50.4612,{"date":219,"open":194,"high":195,"low":203,"close":194,"change":196,"percent_change":197,"volume":220,"transactions":221,"vwap":222},"2026-09-25",363735.72085,1264,50.4818,{"date":224,"open":185,"high":185,"low":203,"close":203,"change":225,"percent_change":-6,"volume":226,"transactions":227,"vwap":228},"2026-09-24",-0.001,347719.889059,1054,50.4862,{"date":230,"open":17,"high":17,"low":203,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",50.471,-0.049,-0.1,309957.788708,1391,50.4897,{"date":238,"open":239,"high":17,"low":240,"close":20,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",50.5199,50.5112,-0.17,-0.34,203540.019141,880,50.5227,{"date":247,"open":248,"high":249,"low":248,"close":248,"change":250,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",50.69,50.7199,0,288247.961046,1080,50.7014,{"date":255,"open":256,"high":257,"low":248,"close":248,"change":213,"percent_change":214,"volume":258,"transactions":259,"vwap":260},"2026-09-18",50.7,50.71,293313.988844,1234,50.7072,{"date":262,"open":263,"high":263,"low":264,"close":263,"change":187,"percent_change":188,"volume":265,"transactions":266,"vwap":267},"2026-09-17",50.72,50.694,264173.703472,939,50.7093,{"date":269,"open":248,"high":270,"low":271,"close":271,"change":22,"percent_change":23,"volume":272,"transactions":273,"vwap":274},"2026-09-16",50.76,50.67,222643.7581,1207,50.7111,{"date":276,"open":248,"high":257,"low":277,"close":277,"change":22,"percent_change":23,"volume":278,"transactions":279,"vwap":280},"2026-09-15",50.68,303670.059412,1156,50.7077,{"date":282,"open":248,"high":256,"low":283,"close":248,"change":197,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-14",50.6724,0.04,288396.94878,976,50.687,{"date":289,"open":256,"high":263,"low":271,"close":271,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-11",-0.04,-0.08,318406.3363,1046,50.7022,{"date":296,"open":297,"high":298,"low":257,"close":257,"change":290,"percent_change":291,"volume":299,"transactions":300,"vwap":301},"2026-09-10",50.73,50.74,348923.1617,1147,50.7223,{"date":303,"open":304,"high":305,"low":304,"close":304,"change":22,"percent_change":23,"volume":306,"transactions":307,"vwap":308},"2026-09-09",50.75,50.785,258139.4776,764,50.7577,{"date":310,"open":270,"high":311,"low":304,"close":270,"change":250,"percent_change":250,"volume":312,"transactions":313,"vwap":314},"2026-09-08",50.77,355123.610889,1210,50.7635,{"date":316,"open":298,"high":311,"low":298,"close":270,"change":196,"percent_change":197,"volume":317,"transactions":318,"vwap":319},"2026-09-04",179134.786192,1009,50.7643,{"date":321,"open":297,"high":311,"low":297,"close":304,"change":197,"percent_change":284,"volume":322,"transactions":323,"vwap":324},"2026-09-03",253225.7892,1206,50.7658,{"date":326,"open":263,"high":304,"low":263,"close":297,"change":196,"percent_change":197,"volume":327,"transactions":328,"vwap":329},"2026-09-02",370080.50757,1409,50.7368,{"date":331,"open":298,"high":304,"low":263,"close":263,"change":213,"percent_change":214,"volume":332,"transactions":333,"vwap":334},"2026-09-01",250085.04455,1371,50.7381,{"date":336,"open":337,"high":337,"low":298,"close":304,"change":22,"percent_change":23,"volume":338,"transactions":339,"vwap":340},"2026-08-31",50.78,338619.278208,945,50.7486,{"date":342,"open":337,"high":343,"low":298,"close":270,"change":250,"percent_change":250,"volume":344,"transactions":345,"vwap":346},"2026-08-28",50.8,262029.1468,763,50.7531,{"date":348,"open":337,"high":337,"low":304,"close":270,"change":250,"percent_change":250,"volume":349,"transactions":350,"vwap":351},"2026-08-27",196696.011393,826,50.7668,{"date":353,"open":270,"high":311,"low":304,"close":270,"change":196,"percent_change":197,"volume":354,"transactions":355,"vwap":356},"2026-08-26",213623.133927,935,50.7628,{"date":358,"open":297,"high":270,"low":297,"close":304,"change":359,"percent_change":187,"volume":360,"transactions":361,"vwap":362},"2026-08-25",0.025,201767.123933,887,50.743,{"date":364,"open":297,"high":298,"low":263,"close":365,"change":366,"percent_change":22,"volume":367,"transactions":368,"vwap":369},"2026-08-24",50.725,-0.005,174668.601798,831,50.7308,{"date":371,"open":297,"high":372,"low":297,"close":297,"change":373,"percent_change":213,"volume":374,"transactions":375,"vwap":376},"2026-08-21",50.7475,-0.015,143242.340507,784,50.7374,{"date":378,"open":298,"high":304,"low":379,"close":380,"change":366,"percent_change":22,"volume":381,"transactions":382,"vwap":383},"2026-08-20",50.7301,50.745,249364.5965,1043,50.7431,{"date":385,"open":304,"high":304,"low":386,"close":304,"change":196,"percent_change":197,"volume":387,"transactions":388,"vwap":389},"2026-08-19",50.7201,285257.7613,1084,50.7415,{"date":391,"open":263,"high":380,"low":392,"close":298,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-18",50.7161,-0.15,-0.29,252428.4953,663,50.7598,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":250,"percent_change":250,"volume":402,"transactions":403,"vwap":404},"2026-08-17",50.88,50.89,362473.119666,1026,50.9588,{"date":406,"open":407,"high":401,"low":407,"close":401,"change":284,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-14",50.86,0.08,539755.204,1167,51.0277,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":197,"percent_change":284,"volume":417,"transactions":418,"vwap":419},"2026-08-13",50.87,50.835,50.85,318336.876,1389,50.8688,{"date":421,"open":422,"high":407,"low":423,"close":423,"change":250,"percent_change":250,"volume":424,"transactions":425,"vwap":426},"2026-08-12",50.84,50.83,177885.000677,615,50.9599,{"date":428,"open":423,"high":422,"low":429,"close":423,"change":196,"percent_change":197,"volume":430,"transactions":431,"vwap":432},"2026-08-11",50.8209,171562.5111,541,50.8348,{"date":434,"open":343,"high":435,"low":343,"close":435,"change":22,"percent_change":23,"volume":436,"transactions":437,"vwap":438},"2026-08-10",50.82,174857.249606,577,50.8156,{"date":440,"open":441,"high":423,"low":442,"close":423,"change":187,"percent_change":188,"volume":443,"transactions":444,"vwap":429},"2026-08-07",50.81,50.8001,294338.712039,921,{"date":446,"open":435,"high":435,"low":270,"close":337,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-06",-0.035,-0.07,273404.77183,944,50.7963,{"date":453,"open":454,"high":435,"low":454,"close":455,"change":456,"percent_change":206,"volume":457,"transactions":458,"vwap":459},"2026-08-05",50.79,50.815,0.015,159664.931301,661,50.8085,{"date":461,"open":454,"high":441,"low":454,"close":343,"change":284,"percent_change":408,"volume":462,"transactions":463,"vwap":464},"2026-08-04",236334.6892,652,50.7967,{"date":466,"open":304,"high":454,"low":304,"close":270,"change":197,"percent_change":284,"volume":467,"transactions":468,"vwap":469},"2026-08-03",313451.1016,862,50.7716,{"date":471,"open":298,"high":304,"low":386,"close":298,"change":250,"percent_change":250,"volume":472,"transactions":473,"vwap":474},"2026-07-31",320494.794126,1387,50.7347,{"date":476,"open":304,"high":477,"low":298,"close":298,"change":197,"percent_change":284,"volume":478,"transactions":479,"vwap":480},"2026-07-30",50.7597,208372.7615,706,50.7494,{"date":482,"open":257,"high":298,"low":248,"close":263,"change":196,"percent_change":197,"volume":483,"transactions":484,"vwap":485},"2026-07-29",207148.4081,953,50.7138,{"date":487,"open":256,"high":263,"low":488,"close":257,"change":206,"percent_change":107,"volume":489,"transactions":490,"vwap":491},"2026-07-28",50.695,279370.8559,653,50.7061,{"date":493,"open":277,"high":494,"low":271,"close":277,"change":495,"percent_change":196,"volume":496,"transactions":497,"vwap":498},"2026-07-27",50.6999,0.005,250143.036,946,50.6831,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":373,"percent_change":213,"volume":504,"transactions":505,"vwap":506},"2026-07-24",50.66,50.685,50.675,289214.572,1004,50.6692,{"date":508,"open":509,"high":248,"low":510,"close":248,"change":197,"percent_change":284,"volume":511,"transactions":512,"vwap":513},"2026-07-23",50.65,50.643,458391.8662,1216,50.6643,{"date":515,"open":277,"high":516,"low":501,"close":271,"change":22,"percent_change":23,"volume":517,"transactions":518,"vwap":519},"2026-07-22",50.6899,197133.3295,821,50.6761,{"date":521,"open":248,"high":248,"low":522,"close":277,"change":241,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-21",50.6708,-0.33,172630.520842,679,50.6846,{"date":528,"open":407,"high":414,"low":529,"close":416,"change":22,"percent_change":23,"volume":530,"transactions":531,"vwap":532},"2026-07-20",50.845,175202.653721,611,50.8558,{"date":534,"open":416,"high":535,"low":416,"close":407,"change":495,"percent_change":196,"volume":536,"transactions":537,"vwap":538},"2026-07-17",50.875,168200.0989,681,50.8593,{"date":540,"open":407,"high":414,"low":541,"close":542,"change":373,"percent_change":213,"volume":543,"transactions":544,"vwap":545},"2026-07-16",50.8401,50.855,267833.3631,1071,50.8559,{"date":547,"open":422,"high":400,"low":422,"close":414,"change":284,"percent_change":408,"volume":548,"transactions":549,"vwap":550},"2026-07-15",180044.6324,720,50.862,{"date":552,"open":422,"high":416,"low":553,"close":423,"change":197,"percent_change":284,"volume":554,"transactions":555,"vwap":556},"2026-07-14",50.825,214139.0267,704,50.8347,{"date":558,"open":435,"high":423,"low":343,"close":441,"change":22,"percent_change":23,"volume":559,"transactions":560,"vwap":561},"2026-07-13",186607.871121,775,50.8125,{"date":563,"open":423,"high":564,"low":441,"close":435,"change":22,"percent_change":23,"volume":565,"transactions":9,"vwap":435},"2026-07-10",50.847,275400,{"date":567,"open":423,"high":423,"low":455,"close":423,"change":197,"percent_change":284,"volume":568,"transactions":9,"vwap":423},"2026-07-09",200600,{"date":570,"open":343,"high":435,"low":454,"close":441,"change":22,"percent_change":23,"volume":571,"transactions":9,"vwap":441},"2026-07-08",296700,{"date":573,"open":343,"high":574,"low":343,"close":435,"change":196,"percent_change":197,"volume":575,"transactions":9,"vwap":435},"2026-07-07",50.838,223900,{"date":577,"open":454,"high":423,"low":454,"close":441,"change":206,"percent_change":107,"volume":578,"transactions":9,"vwap":441},"2026-07-06",762500,{"date":580,"open":454,"high":441,"low":337,"close":337,"change":250,"percent_change":250,"volume":581,"transactions":9,"vwap":337},"2026-07-02",264800,{"date":583,"open":270,"high":454,"low":270,"close":337,"change":250,"percent_change":250,"volume":584,"transactions":9,"vwap":337},"2026-07-01",278700,{"date":586,"open":311,"high":343,"low":311,"close":337,"change":196,"percent_change":197,"volume":587,"transactions":9,"vwap":337},"2026-06-30",418700,{"date":589,"open":454,"high":441,"low":270,"close":311,"change":250,"percent_change":250,"volume":590,"transactions":9,"vwap":311},"2026-06-29",354600,{"date":592,"open":304,"high":337,"low":304,"close":311,"change":456,"percent_change":206,"volume":593,"transactions":9,"vwap":311},"2026-06-26",685700,{"date":595,"open":304,"high":270,"low":263,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-06-25",50.755,0.045,0.09,373000,{"date":601,"open":257,"high":297,"low":257,"close":257,"change":197,"percent_change":284,"volume":602,"transactions":9,"vwap":257},"2026-06-24",222100,{"date":604,"open":263,"high":263,"low":248,"close":248,"change":177,"percent_change":605,"volume":606,"transactions":9,"vwap":248},"2026-06-23",-0.35,310200,{"date":608,"open":407,"high":400,"low":416,"close":414,"change":197,"percent_change":284,"volume":609,"transactions":9,"vwap":414},"2026-06-22",218100,{"date":611,"open":407,"high":400,"low":416,"close":416,"change":250,"percent_change":250,"volume":612,"transactions":9,"vwap":416},"2026-06-18",205600,{"date":614,"open":401,"high":615,"low":422,"close":416,"change":616,"percent_change":233,"volume":617,"transactions":9,"vwap":416},"2026-06-17",50.9,-0.05,267500,{"date":619,"open":401,"high":25,"low":401,"close":615,"change":250,"percent_change":250,"volume":620,"transactions":9,"vwap":615},"2026-06-16",219900,{"date":622,"open":401,"high":615,"low":400,"close":615,"change":197,"percent_change":284,"volume":623,"transactions":9,"vwap":615},"2026-06-15",516500,{"date":625,"open":400,"high":400,"low":407,"close":400,"change":196,"percent_change":197,"volume":626,"transactions":9,"vwap":400},"2026-06-12",205000,{"date":628,"open":435,"high":414,"low":435,"close":414,"change":107,"percent_change":629,"volume":630,"transactions":9,"vwap":414},"2026-06-11",0.12,164600,{"date":632,"open":435,"high":416,"low":441,"close":441,"change":250,"percent_change":250,"volume":633,"transactions":9,"vwap":441},"2026-06-10",236700,{"date":635,"open":441,"high":422,"low":441,"close":441,"change":636,"percent_change":196,"volume":637,"transactions":9,"vwap":441},"2026-06-09",0.007,237200,{"date":639,"open":423,"high":423,"low":343,"close":640,"change":641,"percent_change":22,"volume":642,"transactions":9,"vwap":640},"2026-06-08",50.803,-0.007,189300,{"date":644,"open":343,"high":423,"low":337,"close":441,"change":22,"percent_change":23,"volume":645,"transactions":9,"vwap":441},"2026-06-05",442300,{"date":647,"open":423,"high":422,"low":435,"close":435,"change":250,"percent_change":250,"volume":648,"transactions":9,"vwap":435},"2026-06-04",348700,{"date":650,"open":343,"high":423,"low":343,"close":435,"change":196,"percent_change":197,"volume":651,"transactions":9,"vwap":435},"2026-06-03",396000,{"date":653,"open":441,"high":423,"low":343,"close":441,"change":23,"percent_change":290,"volume":654,"transactions":9,"vwap":441},"2026-06-02",336600,{"date":656,"open":343,"high":423,"low":454,"close":423,"change":206,"percent_change":107,"volume":657,"transactions":9,"vwap":423},"2026-06-01",147500,{"date":659,"open":343,"high":435,"low":454,"close":343,"change":456,"percent_change":206,"volume":660,"transactions":9,"vwap":343},"2026-05-29",252300,{"date":662,"open":311,"high":343,"low":311,"close":305,"change":495,"percent_change":196,"volume":663,"transactions":9,"vwap":305},"2026-05-28",310500,{"date":665,"open":270,"high":337,"low":270,"close":337,"change":196,"percent_change":197,"volume":575,"transactions":9,"vwap":337},"2026-05-27",{"date":667,"open":270,"high":337,"low":298,"close":311,"change":22,"percent_change":23,"volume":668,"transactions":9,"vwap":311},"2026-05-26",417600,{"date":670,"open":270,"high":337,"low":298,"close":337,"change":206,"percent_change":107,"volume":671,"transactions":9,"vwap":337},"2026-05-22",376400,{"date":673,"open":263,"high":674,"low":263,"close":304,"change":250,"percent_change":250,"volume":675,"transactions":9,"vwap":304},"2026-05-21",50.754,235700,{"date":677,"open":257,"high":304,"low":257,"close":304,"change":359,"percent_change":187,"volume":678,"transactions":9,"vwap":304},"2026-05-20",188800,{"date":680,"open":297,"high":297,"low":256,"close":365,"change":681,"percent_change":394,"volume":682,"transactions":9,"vwap":365},"2026-05-19",-0.145,181900,{"date":684,"open":422,"high":414,"low":422,"close":414,"change":206,"percent_change":107,"volume":685,"transactions":9,"vwap":414},"2026-05-18",3149500,{"date":687,"open":416,"high":416,"low":435,"close":422,"change":22,"percent_change":23,"volume":688,"transactions":9,"vwap":422},"2026-05-15",409400,{"date":690,"open":422,"high":407,"low":422,"close":416,"change":196,"percent_change":197,"volume":691,"transactions":9,"vwap":416},"2026-05-14",237300,{"date":693,"open":423,"high":416,"low":423,"close":422,"change":197,"percent_change":284,"volume":694,"transactions":9,"vwap":422},"2026-05-13",432200,{"date":696,"open":423,"high":422,"low":435,"close":435,"change":22,"percent_change":23,"volume":697,"transactions":9,"vwap":435},"2026-05-12",154200,{"date":699,"open":435,"high":416,"low":435,"close":423,"change":196,"percent_change":197,"volume":700,"transactions":9,"vwap":423},"2026-05-11",152400,{"date":702,"open":441,"high":422,"low":441,"close":435,"change":196,"percent_change":197,"volume":703,"transactions":9,"vwap":435},"2026-05-08",161800,{"date":705,"open":343,"high":435,"low":706,"close":441,"change":196,"percent_change":197,"volume":707,"transactions":9,"vwap":441},"2026-05-07",50.794,172200,{"date":709,"open":343,"high":441,"low":343,"close":343,"change":495,"percent_change":196,"volume":710,"transactions":9,"vwap":343},"2026-05-06",194900,{"date":712,"open":454,"high":343,"low":337,"close":713,"change":495,"percent_change":196,"volume":714,"transactions":9,"vwap":713},"2026-05-05",50.795,173700,{"date":716,"open":311,"high":343,"low":311,"close":454,"change":196,"percent_change":197,"volume":717,"transactions":9,"vwap":454},"2026-05-04",178100,{"date":719,"open":454,"high":454,"low":270,"close":337,"change":197,"percent_change":284,"volume":720,"transactions":9,"vwap":337},"2026-05-01",195500,{"date":722,"open":263,"high":270,"low":263,"close":270,"change":456,"percent_change":206,"volume":723,"transactions":9,"vwap":270},"2026-04-30",147200,{"date":725,"open":298,"high":304,"low":298,"close":380,"change":366,"percent_change":22,"volume":726,"transactions":9,"vwap":380},"2026-04-29",88300,{"date":728,"open":270,"high":270,"low":297,"close":304,"change":197,"percent_change":284,"volume":729,"transactions":9,"vwap":304},"2026-04-28",134700,{"date":731,"open":297,"high":298,"low":297,"close":297,"change":196,"percent_change":197,"volume":732,"transactions":9,"vwap":297},"2026-04-27",109100,{"date":734,"open":257,"high":297,"low":257,"close":263,"change":197,"percent_change":284,"volume":735,"transactions":9,"vwap":263},"2026-04-24",196400,{"date":737,"open":256,"high":257,"low":248,"close":256,"change":495,"percent_change":196,"volume":738,"transactions":9,"vwap":256},"2026-04-23",273200,{"date":740,"open":277,"high":256,"low":277,"close":488,"change":456,"percent_change":206,"volume":741,"transactions":9,"vwap":488},"2026-04-22",134000,{"date":743,"open":277,"high":248,"low":271,"close":277,"change":681,"percent_change":394,"volume":744,"transactions":9,"vwap":277},"2026-04-21",257800,{"date":746,"open":441,"high":423,"low":441,"close":553,"change":495,"percent_change":196,"volume":747,"transactions":9,"vwap":553},"2026-04-20",195300,{"date":749,"open":423,"high":423,"low":441,"close":435,"change":206,"percent_change":107,"volume":750,"transactions":9,"vwap":435},"2026-04-17",237600,{"date":752,"open":441,"high":441,"low":454,"close":454,"change":250,"percent_change":250,"volume":753,"transactions":9,"vwap":454},"2026-04-16",276200,{"date":755,"open":454,"high":343,"low":454,"close":454,"change":366,"percent_change":22,"volume":756,"transactions":9,"vwap":454},"2026-04-15",189400,{"date":758,"open":454,"high":343,"low":337,"close":713,"change":456,"percent_change":206,"volume":759,"transactions":9,"vwap":713},"2026-04-14",338000,{"date":761,"open":337,"high":454,"low":337,"close":337,"change":366,"percent_change":22,"volume":762,"transactions":9,"vwap":337},"2026-04-13",233500,{"date":764,"open":454,"high":713,"low":311,"close":305,"change":196,"percent_change":197,"volume":765,"transactions":9,"vwap":305},"2026-04-10",435700,{"date":767,"open":270,"high":454,"low":304,"close":768,"change":456,"percent_change":206,"volume":769,"transactions":9,"vwap":768},"2026-04-09",50.775,625900,{"date":771,"open":311,"high":311,"low":270,"close":270,"change":196,"percent_change":197,"volume":772,"transactions":9,"vwap":270},"2026-04-08",223000,{"date":774,"open":298,"high":304,"low":297,"close":304,"change":196,"percent_change":197,"volume":775,"transactions":9,"vwap":304},"2026-04-07",283200,{"date":777,"open":297,"high":298,"low":263,"close":298,"change":196,"percent_change":197,"volume":778,"transactions":9,"vwap":298},"2026-04-06",328300,{"date":780,"open":256,"high":297,"low":256,"close":297,"change":206,"percent_change":107,"volume":781,"transactions":9,"vwap":297},"2026-04-02",202400,{"date":783,"open":277,"high":257,"low":277,"close":256,"change":22,"percent_change":23,"volume":784,"transactions":9,"vwap":256},"2026-04-01",427700,{"date":786,"open":248,"high":257,"low":271,"close":257,"change":284,"percent_change":408,"volume":787,"transactions":9,"vwap":257},"2026-03-31",476700,{"date":789,"open":271,"high":263,"low":271,"close":271,"change":250,"percent_change":250,"volume":790,"transactions":9,"vwap":271},"2026-03-30",414700,{"date":792,"open":271,"high":277,"low":501,"close":271,"change":250,"percent_change":250,"volume":793,"transactions":9,"vwap":271},"2026-03-27",363800,{"date":795,"open":248,"high":248,"low":501,"close":271,"change":196,"percent_change":197,"volume":796,"transactions":9,"vwap":271},"2026-03-26",209500,{"date":798,"open":277,"high":248,"low":501,"close":501,"change":22,"percent_change":23,"volume":799,"transactions":9,"vwap":501},"2026-03-25",350600,{"date":801,"open":271,"high":248,"low":271,"close":271,"change":241,"percent_change":523,"volume":802,"transactions":9,"vwap":271},"2026-03-24",214300,{"date":804,"open":422,"high":422,"low":435,"close":422,"change":359,"percent_change":187,"volume":805,"transactions":9,"vwap":422},"2026-03-23",240300,{"date":807,"open":441,"high":423,"low":441,"close":455,"change":366,"percent_change":22,"volume":808,"transactions":9,"vwap":455},"2026-03-20",188500,{"date":810,"open":454,"high":435,"low":454,"close":435,"change":196,"percent_change":197,"volume":811,"transactions":9,"vwap":435},"2026-03-19",209200,{"date":813,"open":454,"high":435,"low":454,"close":441,"change":250,"percent_change":250,"volume":814,"transactions":9,"vwap":441},"2026-03-18",435000,{"date":816,"open":435,"high":435,"low":454,"close":441,"change":196,"percent_change":197,"volume":817,"transactions":9,"vwap":441},"2026-03-17",210100,{"date":819,"open":337,"high":343,"low":311,"close":343,"change":206,"percent_change":107,"volume":820,"transactions":9,"vwap":343},"2026-03-16",338300,{"date":822,"open":454,"high":454,"low":311,"close":311,"change":250,"percent_change":250,"volume":823,"transactions":9,"vwap":311},"2026-03-13",253700,{"date":825,"open":311,"high":343,"low":311,"close":311,"change":22,"percent_change":23,"volume":826,"transactions":9,"vwap":311},"2026-03-12",214200,{"date":828,"open":343,"high":343,"low":337,"close":337,"change":366,"percent_change":22,"volume":829,"transactions":9,"vwap":337},"2026-03-11",250500,{"date":831,"open":337,"high":454,"low":337,"close":305,"change":456,"percent_change":206,"volume":609,"transactions":9,"vwap":305},"2026-03-10",{"date":833,"open":270,"high":337,"low":270,"close":311,"change":196,"percent_change":197,"volume":834,"transactions":9,"vwap":311},"2026-03-09",179400,{"date":836,"open":311,"high":337,"low":270,"close":270,"change":23,"percent_change":290,"volume":837,"transactions":9,"vwap":270},"2026-03-06",217300,{"date":839,"open":311,"high":337,"low":270,"close":337,"change":196,"percent_change":197,"volume":840,"transactions":9,"vwap":337},"2026-03-05",207400,{"date":842,"open":304,"high":337,"low":298,"close":311,"change":206,"percent_change":107,"volume":843,"transactions":9,"vwap":311},"2026-03-04",233400,{"date":845,"open":298,"high":380,"low":297,"close":298,"change":366,"percent_change":22,"volume":846,"transactions":9,"vwap":298},"2026-03-03",243000,{"date":848,"open":297,"high":304,"low":297,"close":380,"change":456,"percent_change":206,"volume":849,"transactions":9,"vwap":380},"2026-03-02",189500,{"date":851,"open":298,"high":270,"low":297,"close":297,"change":23,"percent_change":290,"volume":852,"transactions":9,"vwap":297},"2026-02-27",465800,{"date":854,"open":304,"high":270,"low":304,"close":304,"change":196,"percent_change":197,"volume":855,"transactions":9,"vwap":304},"2026-02-26",137200,{"date":857,"open":304,"high":270,"low":263,"close":298,"change":196,"percent_change":197,"volume":858,"transactions":9,"vwap":298},"2026-02-25",247600,{"date":860,"open":304,"high":270,"low":257,"close":297,"change":23,"percent_change":290,"volume":861,"transactions":9,"vwap":297},"2026-02-24",133300,{"date":863,"open":297,"high":304,"low":297,"close":304,"change":456,"percent_change":206,"volume":864,"transactions":9,"vwap":304},"2026-02-23",230400,{"date":866,"open":298,"high":298,"low":297,"close":867,"change":456,"percent_change":206,"volume":868,"transactions":9,"vwap":867},"2026-02-20",50.735,208600,{"date":870,"open":257,"high":871,"low":257,"close":263,"change":197,"percent_change":284,"volume":872,"transactions":9,"vwap":263},"2026-02-19",50.721,161500,{"date":874,"open":256,"high":297,"low":256,"close":256,"change":393,"percent_change":394,"volume":875,"transactions":9,"vwap":256},"2026-02-18",270400,{"date":877,"open":422,"high":407,"low":422,"close":416,"change":197,"percent_change":284,"volume":878,"transactions":9,"vwap":416},"2026-02-17",181000,{"date":880,"open":423,"high":422,"low":435,"close":423,"change":250,"percent_change":250,"volume":881,"transactions":9,"vwap":423},"2026-02-13",154700,{"date":883,"open":423,"high":422,"low":435,"close":423,"change":250,"percent_change":250,"volume":884,"transactions":9,"vwap":423},"2026-02-12",271700,{"date":886,"open":435,"high":423,"low":435,"close":423,"change":197,"percent_change":284,"volume":887,"transactions":9,"vwap":423},"2026-02-11",199000,{"date":889,"open":343,"high":890,"low":343,"close":441,"change":495,"percent_change":196,"volume":891,"transactions":9,"vwap":441},"2026-02-10",50.837,278300,{"date":893,"open":343,"high":435,"low":454,"close":894,"change":366,"percent_change":22,"volume":895,"transactions":9,"vwap":894},"2026-02-09",50.805,258000,{"date":897,"open":454,"high":435,"low":454,"close":441,"change":456,"percent_change":206,"volume":898,"transactions":9,"vwap":441},"2026-02-06",405100,{"date":900,"open":337,"high":343,"low":337,"close":713,"change":366,"percent_change":22,"volume":901,"transactions":9,"vwap":713},"2026-02-05",305000,{"date":903,"open":311,"high":343,"low":270,"close":343,"change":196,"percent_change":197,"volume":904,"transactions":9,"vwap":343},"2026-02-04",279400,{"date":906,"open":311,"high":454,"low":311,"close":454,"change":250,"percent_change":250,"volume":907,"transactions":9,"vwap":454},"2026-02-03",252800,{"date":909,"open":311,"high":343,"low":311,"close":454,"change":206,"percent_change":107,"volume":910,"transactions":9,"vwap":454},"2026-02-02",414900,{"date":912,"open":270,"high":311,"low":304,"close":270,"change":250,"percent_change":250,"volume":913,"transactions":9,"vwap":270},"2026-01-30",315400,{"date":915,"open":270,"high":270,"low":304,"close":270,"change":196,"percent_change":197,"volume":916,"transactions":9,"vwap":270},"2026-01-29",216300,{"date":918,"open":297,"high":304,"low":919,"close":304,"change":250,"percent_change":250,"volume":920,"transactions":9,"vwap":304},"2026-01-28",50.727,110300,{"date":922,"open":304,"high":304,"low":297,"close":304,"change":206,"percent_change":107,"volume":923,"transactions":9,"vwap":304},"2026-01-27",210700,{"date":925,"open":263,"high":297,"low":257,"close":263,"change":22,"percent_change":23,"volume":926,"transactions":9,"vwap":263},"2026-01-26",180500,{"date":928,"open":298,"high":298,"low":257,"close":297,"change":197,"percent_change":284,"volume":929,"transactions":9,"vwap":297},"2026-01-23",271300,{"date":931,"open":256,"high":263,"low":932,"close":257,"change":456,"percent_change":206,"volume":933,"transactions":9,"vwap":257},"2026-01-22",50.698,246500,{"date":935,"open":256,"high":257,"low":277,"close":488,"change":448,"percent_change":936,"volume":937,"transactions":9,"vwap":488},"2026-01-21",-0.14,290100,{"date":939,"open":304,"high":311,"low":304,"close":940,"change":366,"percent_change":22,"volume":941,"transactions":9,"vwap":940},"2026-01-20",50.765,332200,{"date":943,"open":270,"high":311,"low":304,"close":311,"change":187,"percent_change":188,"volume":944,"transactions":9,"vwap":311},"2026-01-16",360800,{"date":946,"open":297,"high":304,"low":263,"close":263,"change":196,"percent_change":197,"volume":947,"transactions":9,"vwap":263},"2026-01-15",278200,{"date":949,"open":257,"high":298,"low":257,"close":257,"change":23,"percent_change":290,"volume":950,"transactions":9,"vwap":257},"2026-01-14",201500,{"date":952,"open":256,"high":298,"low":256,"close":297,"change":495,"percent_change":196,"volume":953,"transactions":9,"vwap":297},"2026-01-13",218300,{"date":955,"open":257,"high":304,"low":257,"close":365,"change":359,"percent_change":187,"volume":956,"transactions":9,"vwap":365},"2026-01-12",257400,{"date":958,"open":277,"high":263,"low":277,"close":256,"change":22,"percent_change":23,"volume":959,"transactions":9,"vwap":256},"2026-01-09",266700,{"date":961,"open":256,"high":263,"low":256,"close":257,"change":22,"percent_change":23,"volume":962,"transactions":9,"vwap":257},"2026-01-08",197700,{"date":964,"open":256,"high":263,"low":248,"close":263,"change":197,"percent_change":284,"volume":965,"transactions":9,"vwap":263},"2026-01-07",256300,{"date":967,"open":256,"high":263,"low":248,"close":256,"change":196,"percent_change":197,"volume":968,"transactions":9,"vwap":256},"2026-01-06",416500,{"date":970,"open":277,"high":264,"low":271,"close":248,"change":196,"percent_change":197,"volume":971,"transactions":9,"vwap":248},"2026-01-05",171900,{"date":973,"open":271,"high":277,"low":974,"close":277,"change":206,"percent_change":107,"volume":975,"transactions":9,"vwap":277},"2026-01-02",50.664,120900,{"date":977,"open":501,"high":271,"low":509,"close":509,"change":250,"percent_change":250,"volume":978,"transactions":9,"vwap":509},"2025-12-31",203000,{"date":980,"open":509,"high":981,"low":982,"close":509,"change":197,"percent_change":284,"volume":983,"transactions":9,"vwap":509},"2025-12-30",50.658,50.64,206200,{"date":985,"open":986,"high":987,"low":986,"close":986,"change":22,"percent_change":23,"volume":988,"transactions":9,"vwap":986},"2025-12-29",50.63,50.642,226700,{"date":990,"open":986,"high":509,"low":991,"close":982,"change":197,"percent_change":284,"volume":992,"transactions":9,"vwap":982},"2025-12-26",50.62,153800,{"date":994,"open":986,"high":982,"low":991,"close":991,"change":250,"percent_change":250,"volume":995,"transactions":9,"vwap":991},"2025-12-24",364000,{"date":997,"open":986,"high":986,"low":998,"close":991,"change":250,"percent_change":250,"volume":999,"transactions":9,"vwap":991},"2025-12-23",50.61,566500,{"date":1001,"open":998,"high":986,"low":1002,"close":991,"change":197,"percent_change":284,"volume":1003,"transactions":9,"vwap":991},"2025-12-22",50.6,678600,{"date":1005,"open":1002,"high":1002,"low":1006,"close":1002,"change":196,"percent_change":197,"volume":1007,"transactions":9,"vwap":1002},"2025-12-19",50.59,366700,{"date":1009,"open":1002,"high":1002,"low":19,"close":1006,"change":250,"percent_change":250,"volume":1010,"transactions":9,"vwap":1006},"2025-12-18",345300,{"date":1012,"open":19,"high":1006,"low":1013,"close":1006,"change":206,"percent_change":107,"volume":1014,"transactions":9,"vwap":1006},"2025-12-17",50.56,362900,{"date":1016,"open":1017,"high":1006,"low":18,"close":1013,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1013},"2025-12-16",50.58,-0.3,-0.59,262500,{"date":1022,"open":400,"high":400,"low":407,"close":407,"change":250,"percent_change":250,"volume":1023,"transactions":9,"vwap":407},"2025-12-15",372300,{"date":1025,"open":414,"high":414,"low":416,"close":407,"change":250,"percent_change":250,"volume":1026,"transactions":9,"vwap":407},"2025-12-12",219100,{"date":1028,"open":407,"high":407,"low":423,"close":407,"change":206,"percent_change":107,"volume":1029,"transactions":9,"vwap":407},"2025-12-11",269600,{"date":1031,"open":423,"high":416,"low":423,"close":423,"change":196,"percent_change":197,"volume":1032,"transactions":9,"vwap":423},"2025-12-10",193100,{"date":1034,"open":435,"high":422,"low":435,"close":435,"change":366,"percent_change":22,"volume":1035,"transactions":9,"vwap":435},"2025-12-09",195000,{"date":1037,"open":422,"high":422,"low":435,"close":553,"change":495,"percent_change":196,"volume":1038,"transactions":9,"vwap":553},"2025-12-08",224900,{"date":1040,"open":441,"high":423,"low":894,"close":435,"change":197,"percent_change":284,"volume":887,"transactions":9,"vwap":435},"2025-12-05",{"date":1042,"open":894,"high":441,"low":343,"close":343,"change":22,"percent_change":23,"volume":1043,"transactions":9,"vwap":343},"2025-12-04",313700,{"date":1045,"open":454,"high":441,"low":454,"close":441,"change":197,"percent_change":284,"volume":1046,"transactions":9,"vwap":441},"2025-12-03",190900,{"date":1048,"open":454,"high":343,"low":311,"close":454,"change":456,"percent_change":206,"volume":1049,"transactions":9,"vwap":454},"2025-12-02",182200,{"date":1051,"open":270,"high":337,"low":270,"close":768,"change":359,"percent_change":187,"volume":1052,"transactions":9,"vwap":768},"2025-12-01",305200,{"date":1054,"open":768,"high":337,"low":298,"close":304,"change":22,"percent_change":23,"volume":1055,"transactions":9,"vwap":304},"2025-11-28",105100,{"date":1057,"open":311,"high":311,"low":304,"close":270,"change":196,"percent_change":197,"volume":1058,"transactions":9,"vwap":270},"2025-11-26",347500,{"date":1060,"open":304,"high":311,"low":298,"close":304,"change":197,"percent_change":284,"volume":1061,"transactions":9,"vwap":304},"2025-11-25",406700,{"date":1063,"open":257,"high":298,"low":257,"close":297,"change":250,"percent_change":250,"volume":1064,"transactions":9,"vwap":297},"2025-11-24",215800,{"date":1066,"open":297,"high":298,"low":1067,"close":297,"change":456,"percent_change":206,"volume":1068,"transactions":9,"vwap":297},"2025-11-21",50.722,245500,{"date":1070,"open":297,"high":1071,"low":256,"close":1072,"change":495,"percent_change":196,"volume":1073,"transactions":9,"vwap":1072},"2025-11-20",50.738,50.715,254500,{"date":1075,"open":297,"high":297,"low":257,"close":257,"change":366,"percent_change":22,"volume":1076,"transactions":9,"vwap":257},"2025-11-19",282400,{"date":1078,"open":257,"high":263,"low":1079,"close":1072,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1072},"2025-11-18",50.703,-0.135,-0.27,209700,{"date":1084,"open":615,"high":615,"low":422,"close":416,"change":23,"percent_change":290,"volume":1085,"transactions":9,"vwap":416},"2025-11-17",250700,{"date":1087,"open":407,"high":414,"low":422,"close":414,"change":206,"percent_change":107,"volume":1088,"transactions":9,"vwap":414},"2025-11-14",362700,{"date":1090,"open":416,"high":416,"low":422,"close":422,"change":366,"percent_change":22,"volume":1091,"transactions":9,"vwap":422},"2025-11-13",251500,{"date":1093,"open":416,"high":416,"low":435,"close":529,"change":495,"percent_change":196,"volume":1094,"transactions":9,"vwap":529},"2025-11-12",248100,{"date":1096,"open":422,"high":422,"low":1097,"close":422,"change":197,"percent_change":284,"volume":1098,"transactions":9,"vwap":422},"2025-11-11",50.821,163100,{"date":1100,"open":422,"high":422,"low":441,"close":435,"change":250,"percent_change":250,"volume":1101,"transactions":9,"vwap":435},"2025-11-10",173300,{"date":1103,"open":423,"high":423,"low":441,"close":435,"change":197,"percent_change":284,"volume":1104,"transactions":9,"vwap":435},"2025-11-07",292100,{"date":1106,"open":435,"high":435,"low":343,"close":343,"change":22,"percent_change":23,"volume":1107,"transactions":9,"vwap":343},"2025-11-06",210400,{"date":1109,"open":454,"high":441,"low":454,"close":441,"change":196,"percent_change":197,"volume":1110,"transactions":9,"vwap":441},"2025-11-05",255000,{"date":1112,"open":311,"high":343,"low":311,"close":343,"change":197,"percent_change":284,"volume":1113,"transactions":9,"vwap":343},"2025-11-04",370100,{"date":1115,"open":270,"high":454,"low":270,"close":337,"change":22,"percent_change":23,"volume":1116,"transactions":9,"vwap":337},"2025-11-03",254100,{"date":1118,"open":270,"high":454,"low":270,"close":454,"change":284,"percent_change":408,"volume":1119,"transactions":9,"vwap":454},"2025-10-31",468700,{"date":1121,"open":297,"high":270,"low":297,"close":304,"change":250,"percent_change":250,"volume":1122,"transactions":9,"vwap":304},"2025-10-30",241600,{"date":1124,"open":304,"high":304,"low":297,"close":304,"change":196,"percent_change":197,"volume":1125,"transactions":9,"vwap":304},"2025-10-29",134900,{"date":1127,"open":297,"high":298,"low":297,"close":298,"change":196,"percent_change":197,"volume":1128,"transactions":9,"vwap":298},"2025-10-28",315900,{"date":1130,"open":263,"high":298,"low":263,"close":297,"change":250,"percent_change":250,"volume":1131,"transactions":9,"vwap":297},"2025-10-27",148900,{"date":1133,"open":304,"high":304,"low":263,"close":297,"change":250,"percent_change":250,"volume":1134,"transactions":9,"vwap":297},"2025-10-24",147000,{"date":1136,"open":298,"high":298,"low":257,"close":297,"change":196,"percent_change":197,"volume":1137,"transactions":9,"vwap":297},"2025-10-23",563200,{"date":1139,"open":297,"high":297,"low":257,"close":263,"change":250,"percent_change":250,"volume":1140,"transactions":9,"vwap":263},"2025-10-22",108000,{"date":1142,"open":263,"high":297,"low":257,"close":263,"change":393,"percent_change":394,"volume":1143,"transactions":9,"vwap":263},"2025-10-21",187300,{"date":1145,"open":400,"high":401,"low":407,"close":414,"change":1146,"percent_change":250,"volume":1147,"transactions":9,"vwap":414},"2025-10-20",0.002,192200,{"date":1149,"open":400,"high":400,"low":416,"close":1150,"change":1151,"percent_change":206,"volume":1152,"transactions":9,"vwap":1150},"2025-10-17",50.868,0.016,215200,{"date":1154,"open":422,"high":407,"low":422,"close":1155,"change":1156,"percent_change":23,"volume":1157,"transactions":9,"vwap":1155},"2025-10-16",50.852,-0.008,155600,{"date":1159,"open":407,"high":407,"low":422,"close":407,"change":359,"percent_change":187,"volume":1160,"transactions":9,"vwap":407},"2025-10-15",125300,{"date":1162,"open":435,"high":422,"low":435,"close":415,"change":597,"percent_change":598,"volume":1163,"transactions":9,"vwap":415},"2025-10-14",134200,{"date":1165,"open":435,"high":435,"low":454,"close":454,"change":213,"percent_change":214,"volume":1166,"transactions":9,"vwap":454},"2025-10-13",133500,{"date":1168,"open":423,"high":422,"low":441,"close":435,"change":22,"percent_change":23,"volume":1169,"transactions":9,"vwap":435},"2025-10-10",149300,{"date":1171,"open":441,"high":416,"low":441,"close":423,"change":196,"percent_change":197,"volume":1172,"transactions":9,"vwap":423},"2025-10-09",181800,{"date":1174,"open":441,"high":553,"low":441,"close":435,"change":196,"percent_change":197,"volume":1175,"transactions":9,"vwap":435},"2025-10-08",209400,{"date":1177,"open":454,"high":435,"low":454,"close":441,"change":196,"percent_change":197,"volume":1178,"transactions":9,"vwap":441},"2025-10-07",159700,{"date":1180,"open":311,"high":343,"low":311,"close":343,"change":196,"percent_change":197,"volume":1181,"transactions":9,"vwap":343},"2025-10-06",129000,{"date":1183,"open":343,"high":343,"low":337,"close":454,"change":250,"percent_change":250,"volume":1184,"transactions":9,"vwap":454},"2025-10-03",226500,{"date":1186,"open":311,"high":343,"low":311,"close":454,"change":359,"percent_change":187,"volume":1187,"transactions":9,"vwap":454},"2025-10-02",374400,{"date":1189,"open":298,"high":311,"low":298,"close":940,"change":373,"percent_change":213,"volume":1190,"transactions":9,"vwap":940},"2025-10-01",247800,{"date":1192,"open":311,"high":337,"low":297,"close":337,"change":197,"percent_change":284,"volume":1193,"transactions":9,"vwap":337},"2025-09-30",338800,{"date":1195,"open":298,"high":270,"low":298,"close":270,"change":456,"percent_change":206,"volume":1014,"transactions":9,"vwap":270},"2025-09-29",{"date":1197,"open":263,"high":304,"low":263,"close":380,"change":495,"percent_change":196,"volume":1198,"transactions":9,"vwap":380},"2025-09-26",222800,{"date":1200,"open":298,"high":298,"low":297,"close":298,"change":197,"percent_change":284,"volume":1201,"transactions":9,"vwap":298},"2025-09-25",158300,{"date":1203,"open":257,"high":297,"low":257,"close":263,"change":196,"percent_change":197,"volume":1204,"transactions":9,"vwap":263},"2025-09-24",157500,{"date":1206,"open":263,"high":1067,"low":256,"close":257,"change":177,"percent_change":605,"volume":1207,"transactions":9,"vwap":257},"2025-09-23",251400,{"date":1209,"open":400,"high":615,"low":400,"close":401,"change":197,"percent_change":284,"volume":1210,"transactions":9,"vwap":401},"2025-09-22",204400,{"date":1212,"open":615,"high":615,"low":414,"close":414,"change":196,"percent_change":197,"volume":1213,"transactions":9,"vwap":414},"2025-09-19",240200,{"date":1215,"open":407,"high":401,"low":407,"close":407,"change":250,"percent_change":250,"volume":1216,"transactions":9,"vwap":407},"2025-09-18",225800,{"date":1218,"open":416,"high":414,"low":416,"close":407,"change":366,"percent_change":22,"volume":1219,"transactions":9,"vwap":407},"2025-09-17",176800,{"date":1221,"open":416,"high":414,"low":416,"close":1222,"change":1223,"percent_change":206,"volume":1224,"transactions":9,"vwap":1222},"2025-09-16",50.865,0.017,264000,{"date":1226,"open":400,"high":400,"low":422,"close":1227,"change":1228,"percent_change":197,"volume":1229,"transactions":9,"vwap":1227},"2025-09-15",50.848,0.008,122600,{"date":1231,"open":416,"high":416,"low":454,"close":422,"change":250,"percent_change":250,"volume":1232,"transactions":9,"vwap":422},"2025-09-12",186200,{"date":1234,"open":441,"high":422,"low":441,"close":422,"change":196,"percent_change":197,"volume":1235,"transactions":9,"vwap":422},"2025-09-11",217100,{"date":1237,"open":343,"high":423,"low":343,"close":423,"change":197,"percent_change":284,"volume":1238,"transactions":9,"vwap":423},"2025-09-10",277000,{"date":1240,"open":343,"high":435,"low":343,"close":441,"change":250,"percent_change":250,"volume":1241,"transactions":9,"vwap":441},"2025-09-09",174300,{"date":1243,"open":454,"high":435,"low":454,"close":441,"change":196,"percent_change":197,"volume":1244,"transactions":9,"vwap":441},"2025-09-08",278100,{"date":1246,"open":454,"high":343,"low":1247,"close":343,"change":197,"percent_change":284,"volume":1248,"transactions":9,"vwap":343},"2025-09-05",50.783,166800,{"date":1250,"open":270,"high":337,"low":304,"close":337,"change":197,"percent_change":284,"volume":1251,"transactions":9,"vwap":337},"2025-09-04",436000,{"date":1253,"open":454,"high":454,"low":270,"close":270,"change":196,"percent_change":197,"volume":1254,"transactions":9,"vwap":270},"2025-09-03",227800,{"date":1256,"open":304,"high":270,"low":298,"close":304,"change":366,"percent_change":22,"volume":1257,"transactions":9,"vwap":304},"2025-09-02",257500,{"date":1259,"open":270,"high":311,"low":298,"close":596,"change":197,"percent_change":284,"volume":1260,"transactions":9,"vwap":596},"2025-08-29",181600,{"date":1262,"open":298,"high":298,"low":297,"close":867,"change":366,"percent_change":22,"volume":1263,"transactions":9,"vwap":867},"2025-08-28",157000,{"date":1265,"open":297,"high":304,"low":297,"close":298,"change":197,"percent_change":284,"volume":1266,"transactions":9,"vwap":298},"2025-08-27",164700,{"date":1268,"open":256,"high":298,"low":256,"close":263,"change":196,"percent_change":197,"volume":1269,"transactions":9,"vwap":263},"2025-08-26",218800,{"date":1271,"open":298,"high":298,"low":257,"close":257,"change":23,"percent_change":290,"volume":1272,"transactions":9,"vwap":257},"2025-08-25",286400,{"date":1274,"open":257,"high":297,"low":256,"close":297,"change":197,"percent_change":284,"volume":1275,"transactions":9,"vwap":297},"2025-08-22",289500,{"date":1277,"open":248,"high":257,"low":277,"close":257,"change":196,"percent_change":197,"volume":1278,"transactions":9,"vwap":257},"2025-08-21",158400,{"date":1280,"open":1281,"high":257,"low":1281,"close":256,"change":250,"percent_change":250,"volume":1282,"transactions":9,"vwap":256},"2025-08-20",50.688,185600,{"date":1284,"open":277,"high":256,"low":271,"close":256,"change":241,"percent_change":523,"volume":1285,"transactions":9,"vwap":256},"2025-08-19",243700,{"date":1287,"open":414,"high":414,"low":416,"close":414,"change":197,"percent_change":284,"volume":1288,"transactions":9,"vwap":414},"2025-08-18",142600,{"date":1290,"open":414,"high":414,"low":416,"close":416,"change":197,"percent_change":284,"volume":1291,"transactions":9,"vwap":416},"2025-08-15",237100,{"date":1293,"open":416,"high":416,"low":435,"close":423,"change":22,"percent_change":23,"volume":1294,"transactions":9,"vwap":423},"2025-08-14",328000,{"date":1296,"open":422,"high":416,"low":423,"close":422,"change":197,"percent_change":284,"volume":1297,"transactions":9,"vwap":422},"2025-08-13",172800,{"date":1299,"open":435,"high":422,"low":435,"close":435,"change":22,"percent_change":23,"volume":1300,"transactions":9,"vwap":435},"2025-08-12",201600,{"date":1302,"open":423,"high":423,"low":1303,"close":423,"change":206,"percent_change":107,"volume":1304,"transactions":9,"vwap":423},"2025-08-11",50.813,226300,{"date":1306,"open":441,"high":441,"low":343,"close":343,"change":206,"percent_change":107,"volume":1307,"transactions":9,"vwap":343},"2025-08-08",134500,{"date":1309,"open":311,"high":454,"low":311,"close":311,"change":250,"percent_change":250,"volume":1310,"transactions":9,"vwap":311},"2025-08-07",141900,{"date":1312,"open":337,"high":343,"low":270,"close":311,"change":22,"percent_change":23,"volume":1313,"transactions":9,"vwap":311},"2025-08-06",215500,{"date":1315,"open":454,"high":454,"low":270,"close":337,"change":250,"percent_change":250,"volume":1316,"transactions":9,"vwap":337},"2025-08-05",301900,{"date":1318,"open":311,"high":454,"low":311,"close":337,"change":196,"percent_change":197,"volume":1319,"transactions":9,"vwap":337},"2025-08-04",242700,{"date":1321,"open":270,"high":337,"low":304,"close":311,"change":197,"percent_change":284,"volume":1322,"transactions":9,"vwap":311},"2025-08-01",302200,{"date":1324,"open":270,"high":270,"low":298,"close":304,"change":250,"percent_change":250,"volume":1325,"transactions":9,"vwap":304},"2025-07-31",127600,{"date":1327,"open":298,"high":270,"low":248,"close":304,"change":196,"percent_change":197,"volume":1328,"transactions":9,"vwap":304},"2025-07-30",213100,{"date":1330,"open":263,"high":304,"low":263,"close":298,"change":196,"percent_change":197,"volume":1331,"transactions":9,"vwap":298},"2025-07-29",133700,{"date":1333,"open":263,"high":298,"low":263,"close":297,"change":196,"percent_change":197,"volume":1334,"transactions":9,"vwap":297},"2025-07-28",261800,{"date":1336,"open":297,"high":297,"low":257,"close":263,"change":196,"percent_change":197,"volume":1337,"transactions":9,"vwap":263},"2025-07-25",182300,{"date":1339,"open":257,"high":263,"low":256,"close":257,"change":250,"percent_change":250,"volume":1340,"transactions":9,"vwap":257},"2025-07-24",319600,{"date":1342,"open":257,"high":257,"low":248,"close":257,"change":196,"percent_change":197,"volume":1343,"transactions":9,"vwap":257},"2025-07-23",231600,{"date":1345,"open":256,"high":257,"low":248,"close":256,"change":1346,"percent_change":1347,"volume":626,"transactions":9,"vwap":256},"2025-07-22",-0.16,-0.31,{"date":1349,"open":407,"high":414,"low":407,"close":407,"change":196,"percent_change":197,"volume":1350,"transactions":9,"vwap":407},"2025-07-21",251900,{"date":1352,"open":401,"high":401,"low":416,"close":416,"change":250,"percent_change":250,"volume":1353,"transactions":9,"vwap":416},"2025-07-18",199300,{"date":1355,"open":416,"high":407,"low":422,"close":416,"change":250,"percent_change":250,"volume":1356,"transactions":9,"vwap":416},"2025-07-17",298200,{"date":1358,"open":414,"high":414,"low":423,"close":416,"change":359,"percent_change":187,"volume":1359,"transactions":9,"vwap":416},"2025-07-16",378500,{"date":1361,"open":435,"high":415,"low":435,"close":553,"change":366,"percent_change":22,"volume":1362,"transactions":9,"vwap":553},"2025-07-15",211200,{"date":1364,"open":435,"high":423,"low":441,"close":423,"change":197,"percent_change":284,"volume":1175,"transactions":9,"vwap":423},"2025-07-14",{"date":1366,"open":423,"high":423,"low":343,"close":441,"change":196,"percent_change":197,"volume":1367,"transactions":9,"vwap":441},"2025-07-11",226900,{"date":1369,"open":423,"high":423,"low":343,"close":343,"change":206,"percent_change":107,"volume":1370,"transactions":9,"vwap":343},"2025-07-10",150400,{"date":1372,"open":435,"high":435,"low":311,"close":311,"change":23,"percent_change":290,"volume":1373,"transactions":9,"vwap":311},"2025-07-09",156600,{"date":1375,"open":441,"high":441,"low":454,"close":454,"change":22,"percent_change":23,"volume":1376,"transactions":9,"vwap":454},"2025-07-08",167200,{"date":1378,"open":454,"high":343,"low":311,"close":343,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":343},"2025-07-07",0.035,0.07,336400,{"date":1383,"open":311,"high":311,"low":304,"close":940,"change":197,"percent_change":284,"volume":1384,"transactions":9,"vwap":940},"2025-07-03",186500,{"date":1386,"open":298,"high":270,"low":297,"close":380,"change":495,"percent_change":196,"volume":1387,"transactions":9,"vwap":380},"2025-07-02",287800,{"date":1389,"open":337,"high":337,"low":298,"close":298,"change":22,"percent_change":23,"volume":1390,"transactions":9,"vwap":298},"2025-07-01",229200,{"date":1392,"open":270,"high":270,"low":263,"close":304,"change":197,"percent_change":284,"volume":1393,"transactions":9,"vwap":304},"2025-06-30",307300,{"date":1395,"open":256,"high":1071,"low":256,"close":297,"change":206,"percent_change":107,"volume":1396,"transactions":9,"vwap":297},"2025-06-27",196800,{"date":1398,"open":257,"high":263,"low":256,"close":256,"change":196,"percent_change":197,"volume":1399,"transactions":9,"vwap":256},"2025-06-26",164100,{"date":1401,"open":256,"high":297,"low":248,"close":248,"change":22,"percent_change":23,"volume":1402,"transactions":9,"vwap":248},"2025-06-25",140300,{"date":1404,"open":257,"high":257,"low":248,"close":256,"change":1346,"percent_change":1347,"volume":1405,"transactions":9,"vwap":256},"2025-06-24",320000,{"date":1407,"open":407,"high":400,"low":407,"close":407,"change":495,"percent_change":196,"volume":1408,"transactions":9,"vwap":407},"2025-06-23",180100,{"date":1410,"open":407,"high":407,"low":422,"close":542,"change":456,"percent_change":206,"volume":1411,"transactions":9,"vwap":542},"2025-06-20",160600,{"date":1413,"open":422,"high":542,"low":423,"close":422,"change":196,"percent_change":197,"volume":1414,"transactions":9,"vwap":422},"2025-06-18",264300,{"date":1416,"open":441,"high":423,"low":441,"close":423,"change":196,"percent_change":197,"volume":1417,"transactions":9,"vwap":423},"2025-06-17",196000,{"date":1419,"open":343,"high":416,"low":343,"close":435,"change":196,"percent_change":197,"volume":1420,"transactions":9,"vwap":435},"2025-06-16",172400,{"date":1422,"open":454,"high":435,"low":454,"close":441,"change":196,"percent_change":197,"volume":1423,"transactions":9,"vwap":441},"2025-06-13",191700,{"date":1425,"open":337,"high":435,"low":337,"close":343,"change":197,"percent_change":284,"volume":1426,"transactions":9,"vwap":343},"2025-06-12",260400,{"date":1428,"open":454,"high":894,"low":337,"close":337,"change":213,"percent_change":214,"volume":1429,"transactions":9,"vwap":337},"2025-06-11",174600,{"date":1431,"open":311,"high":441,"low":311,"close":441,"change":1432,"percent_change":1380,"volume":1433,"transactions":9,"vwap":441},"2025-06-10",0.034,300100,{"date":1435,"open":270,"high":337,"low":270,"close":1436,"change":1151,"percent_change":206,"volume":1437,"transactions":9,"vwap":1436},"2025-06-09",50.776,274800,{"date":1439,"open":270,"high":1440,"low":596,"close":270,"change":196,"percent_change":197,"volume":868,"transactions":9,"vwap":270},"2025-06-06",50.777,{"date":1442,"open":270,"high":270,"low":298,"close":304,"change":22,"percent_change":23,"volume":1443,"transactions":9,"vwap":304},"2025-06-05",112700,{"date":1445,"open":311,"high":343,"low":298,"close":270,"change":197,"percent_change":284,"volume":1446,"transactions":9,"vwap":270},"2025-06-04",226800,{"date":1448,"open":311,"high":311,"low":248,"close":298,"change":23,"percent_change":290,"volume":1449,"transactions":9,"vwap":298},"2025-06-03",187800,{"date":1451,"open":297,"high":270,"low":257,"close":270,"change":284,"percent_change":408,"volume":1452,"transactions":9,"vwap":270},"2025-06-02",146400,{"date":1454,"open":256,"high":304,"low":256,"close":263,"change":196,"percent_change":197,"volume":1455,"transactions":9,"vwap":263},"2025-05-30",290400,{"date":1457,"open":257,"high":257,"low":248,"close":257,"change":456,"percent_change":206,"volume":1458,"transactions":9,"vwap":257},"2025-05-29",233600,{"date":1460,"open":256,"high":256,"low":277,"close":488,"change":359,"percent_change":187,"volume":1461,"transactions":9,"vwap":488},"2025-05-28",247500,{"date":1463,"open":271,"high":248,"low":501,"close":271,"change":366,"percent_change":22,"volume":1464,"transactions":9,"vwap":271},"2025-05-27",241500,{"date":1466,"open":271,"high":248,"low":1467,"close":503,"change":495,"percent_change":196,"volume":1468,"transactions":9,"vwap":503},"2025-05-23",50.655,210800,{"date":1470,"open":501,"high":248,"low":509,"close":271,"change":456,"percent_change":206,"volume":1471,"transactions":9,"vwap":271},"2025-05-22",158800,{"date":1473,"open":501,"high":271,"low":986,"close":1467,"change":495,"percent_change":196,"volume":1474,"transactions":9,"vwap":1467},"2025-05-21",192400,{"date":1476,"open":501,"high":501,"low":1477,"close":509,"change":177,"percent_change":605,"volume":1478,"transactions":9,"vwap":509},"2025-05-20",50.637,95500,{"date":1480,"open":423,"high":416,"low":435,"close":423,"change":196,"percent_change":197,"volume":1201,"transactions":9,"vwap":423},"2025-05-19",{"date":1482,"open":416,"high":416,"low":343,"close":435,"change":250,"percent_change":250,"volume":1483,"transactions":9,"vwap":435},"2025-05-16",156900,{"date":1485,"open":422,"high":422,"low":343,"close":435,"change":206,"percent_change":107,"volume":1486,"transactions":9,"vwap":435},"2025-05-15",151500,{"date":1488,"open":343,"high":441,"low":337,"close":454,"change":366,"percent_change":22,"volume":1489,"transactions":9,"vwap":454},"2025-05-14",134100,{"date":1491,"open":435,"high":435,"low":270,"close":713,"change":196,"percent_change":197,"volume":1492,"transactions":9,"vwap":713},"2025-05-13",245300,{"date":1494,"open":311,"high":454,"low":304,"close":305,"change":456,"percent_change":206,"volume":1495,"transactions":9,"vwap":305},"2025-05-12",219800,{"date":1497,"open":337,"high":337,"low":304,"close":311,"change":359,"percent_change":187,"volume":1498,"transactions":9,"vwap":311},"2025-05-09",145800,{"date":1500,"open":270,"high":270,"low":297,"close":380,"change":495,"percent_change":196,"volume":849,"transactions":9,"vwap":380},"2025-05-08",{"date":1502,"open":297,"high":304,"low":297,"close":298,"change":196,"percent_change":197,"volume":1503,"transactions":9,"vwap":298},"2025-05-07",92200,{"date":1505,"open":263,"high":304,"low":263,"close":297,"change":495,"percent_change":196,"volume":1506,"transactions":9,"vwap":297},"2025-05-06",131300,{"date":1508,"open":263,"high":1509,"low":1079,"close":365,"change":456,"percent_change":206,"volume":1510,"transactions":9,"vwap":365},"2025-05-05",50.747,140800,{"date":1512,"open":298,"high":298,"low":501,"close":257,"change":206,"percent_change":107,"volume":1513,"transactions":9,"vwap":257},"2025-05-02",217200,{"date":1515,"open":277,"high":1516,"low":277,"close":277,"change":250,"percent_change":250,"volume":1517,"transactions":9,"vwap":277},"2025-05-01",50.708,173900,{"date":1519,"open":501,"high":932,"low":501,"close":277,"change":250,"percent_change":250,"volume":1399,"transactions":9,"vwap":277},"2025-04-30",{"date":1521,"open":501,"high":248,"low":501,"close":277,"change":196,"percent_change":197,"volume":1522,"transactions":9,"vwap":277},"2025-04-29",146600,{"date":1524,"open":271,"high":277,"low":509,"close":271,"change":196,"percent_change":197,"volume":1525,"transactions":9,"vwap":271},"2025-04-28",264500,{"date":1527,"open":982,"high":277,"low":1528,"close":501,"change":250,"percent_change":250,"volume":1529,"transactions":9,"vwap":501},"2025-04-25",50.634,151400,{"date":1531,"open":986,"high":501,"low":986,"close":501,"change":206,"percent_change":107,"volume":1219,"transactions":9,"vwap":501},"2025-04-24",{"date":1533,"open":509,"high":509,"low":18,"close":986,"change":196,"percent_change":197,"volume":1534,"transactions":9,"vwap":986},"2025-04-23",190600,{"date":178,"open":19,"high":991,"low":19,"close":991,"change":187,"percent_change":188,"volume":1536,"transactions":9,"vwap":991},185200]