[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLDR":3,"homepage-market-summary":30,"stock-historical-FLDR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLDR","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},"Fidelity Low Duration Bond Factor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0028,1.992,"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},49.765,49.78,49.8,49.7428,49.76,0.005,0.01,126504.147162,50.62,49.019001,300292.653238364,46.6,2085,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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",[99,104,109,114,119,124,129,134,139,144,149],{"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":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},258630,94399963.309591,-0.41,"2025-04-22",[181,184,194,203,212,222,228,236,243,252,260,268,274,280,285,292,299,304,310,316,324,332,338,344,349,357,365,375,383,391,396,403,412,419,427,432,438,445,453,460,466,473,478,484,490,495,503,509,514,520,525,531,538,543,548,554,559,563,568,573,576,579,583,588,593,597,601,604,609,614,618,623,626,630,633,637,640,644,647,651,654,658,662,667,670,674,678,681,685,690,693,696,699,703,710,715,721,724,728,731,734,737,740,743,746,749,753,757,760,765,769,774,777,781,786,790,793,797,801,804,807,810,813,817,821,824,826,830,833,836,839,843,848,851,854,857,861,864,869,874,877,881,885,888,892,895,898,902,906,911,915,920,926,933,939,943,947,954,959,962,968,973,977,981,984,987,990,993,997,1000,1004,1009,1013,1016,1019,1022,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1079,1082,1086,1090,1093,1096,1098,1101,1104,1107,1110,1113,1115,1118,1121,1124,1127,1130,1133,1136,1141,1144,1147,1151,1155,1159,1162,1165,1170,1173,1176,1179,1182,1185,1189,1194,1197,1200,1205,1209,1214,1218,1221,1224,1227,1230,1232,1236,1239,1242,1246,1249,1253,1256,1260,1263,1266,1269,1272,1275,1278,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1316,1319,1322,1325,1328,1332,1335,1339,1343,1346,1350,1353,1356,1359,1364,1367,1370,1373,1377,1381,1384,1387,1390,1393,1396,1399,1401,1404,1407,1410,1414,1417,1421,1424,1428,1433,1436,1439,1441,1444,1447,1450,1454,1457,1461,1464,1466,1469,1472,1476,1478,1481,1485,1490,1493,1497,1500,1504,1507,1510,1512,1515,1518,1521,1524,1527,1531,1534,1537,1540,1543,1547,1551,1553,1557,1560,1563,1567,1570,1573,1575,1579,1582,1584,1589,1592,1596,1600,1605,1609,1613,1616,1619,1622,1626,1630,1633,1635,1638],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1347,49.7748,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",49.77,49.79,49.735,0.0076,0.02,626429.220235,1469,49.7675,{"date":195,"open":196,"high":18,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",49.74,49.7524,0.0224,0.05,651755.410051,1134,49.7581,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",49.785,49.73,-0.19,-0.38,157396.780717,1151,49.7591,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",49.91,49.94,49.905,49.92,0,115624.465991,1141,49.9238,{"date":223,"open":224,"high":224,"low":217,"close":217,"change":218,"percent_change":218,"volume":225,"transactions":226,"vwap":227},"2026-09-25",49.96,112101.967543,1072,49.9331,{"date":229,"open":230,"high":230,"low":217,"close":217,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",49.99,-0.04,-0.08,102129.478946,900,49.9557,{"date":237,"open":238,"high":239,"low":215,"close":224,"change":231,"percent_change":232,"volume":240,"transactions":241,"vwap":242},"2026-09-23",50.01,50.015,129362.288556,1015,49.9668,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":112,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",49.97,50.0399,50,-0.02,144341.841334,946,50.0099,{"date":253,"open":230,"high":254,"low":255,"close":238,"change":256,"percent_change":199,"volume":257,"transactions":258,"vwap":259},"2026-09-21",50.018,49.98,0.0232,1171166.640831,1242,50.0091,{"date":261,"open":245,"high":262,"low":245,"close":263,"change":264,"percent_change":112,"volume":265,"transactions":266,"vwap":267},"2026-09-18",50.038,49.9868,-0.0032,159488.409491,966,49.8923,{"date":269,"open":224,"high":247,"low":224,"close":230,"change":199,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",0.1,373917.804707,1191,50.001,{"date":275,"open":276,"high":230,"low":215,"close":215,"change":112,"percent_change":248,"volume":277,"transactions":278,"vwap":279},"2026-09-16",49.95,140955.369344,986,50.0974,{"date":281,"open":215,"high":245,"low":215,"close":276,"change":218,"percent_change":218,"volume":282,"transactions":283,"vwap":284},"2026-09-15",160602.684433,1135,49.955,{"date":286,"open":287,"high":255,"low":287,"close":276,"change":190,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-14",49.93,0.04,255042.2816,1331,49.9681,{"date":293,"open":224,"high":230,"low":287,"close":287,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-11",-0.03,-0.06,1181900.808413,1067,49.9768,{"date":300,"open":245,"high":255,"low":224,"close":224,"change":231,"percent_change":232,"volume":301,"transactions":302,"vwap":303},"2026-09-10",121380.081237,1198,49.9618,{"date":305,"open":238,"high":306,"low":255,"close":247,"change":112,"percent_change":248,"volume":307,"transactions":308,"vwap":309},"2026-09-09",50.0481,277994.782151,1054,49.9915,{"date":311,"open":238,"high":312,"low":247,"close":238,"change":23,"percent_change":190,"volume":313,"transactions":314,"vwap":315},"2026-09-08",50.0284,338321.401519,1583,50.0144,{"date":317,"open":318,"high":319,"low":247,"close":247,"change":320,"percent_change":294,"volume":321,"transactions":322,"vwap":323},"2026-09-04",50.02,50.036,-0.015,87816.620498,866,50.0129,{"date":325,"open":326,"high":246,"low":247,"close":239,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-03",50.025,0.015,0.03,1078147.792217,858,50.0196,{"date":333,"open":245,"high":334,"low":245,"close":247,"change":190,"percent_change":288,"volume":335,"transactions":336,"vwap":337},"2026-09-02",50.0319,98373.402278,950,49.9889,{"date":339,"open":247,"high":340,"low":245,"close":255,"change":248,"percent_change":231,"volume":341,"transactions":342,"vwap":343},"2026-09-01",50.098,156067.848725,1313,49.9932,{"date":345,"open":318,"high":326,"low":255,"close":247,"change":112,"percent_change":248,"volume":346,"transactions":347,"vwap":348},"2026-08-31",218186.379608,1238,49.9952,{"date":350,"open":238,"high":351,"low":230,"close":238,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-28",50.0455,-0.17,-0.34,178864.296372,1087,50.0043,{"date":358,"open":359,"high":360,"low":361,"close":360,"change":23,"percent_change":190,"volume":362,"transactions":363,"vwap":364},"2026-08-27",50.14,50.18,50.11,142829.787657,909,50.1681,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-26",50.19,50.15,50.17,-0.025,-0.05,189046.815514,896,50.1649,{"date":376,"open":360,"high":377,"low":378,"close":377,"change":379,"percent_change":199,"volume":380,"transactions":381,"vwap":382},"2026-08-25",50.195,50.16,0.025,260975.195417,914,50.175,{"date":384,"open":360,"high":360,"low":385,"close":369,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-24",50.13,0.07,0.14,187887.791039,1207,50.1431,{"date":392,"open":359,"high":359,"low":393,"close":393,"change":294,"percent_change":295,"volume":394,"transactions":347,"vwap":395},"2026-08-21",50.1,440566.051942,50.1227,{"date":397,"open":398,"high":385,"low":393,"close":385,"change":399,"percent_change":23,"volume":400,"transactions":401,"vwap":402},"2026-08-20",50.12,0.0044,2438124.980987,1075,50.1288,{"date":404,"open":398,"high":385,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-19",50.0998,50.1256,0.0456,0.09,225183.45302,1355,50.1115,{"date":413,"open":361,"high":361,"low":414,"close":415,"change":112,"percent_change":248,"volume":416,"transactions":417,"vwap":418},"2026-08-18",50.075,50.08,235147.739182,1165,50.0847,{"date":420,"open":361,"high":421,"low":422,"close":423,"change":112,"percent_change":248,"volume":424,"transactions":425,"vwap":426},"2026-08-17",50.1237,50.04,50.09,217959.539696,1265,50.0864,{"date":428,"open":361,"high":361,"low":415,"close":393,"change":190,"percent_change":288,"volume":429,"transactions":430,"vwap":431},"2026-08-14",107088.221911,1071,50.0883,{"date":433,"open":361,"high":361,"low":434,"close":415,"change":190,"percent_change":288,"volume":435,"transactions":436,"vwap":437},"2026-08-13",50.072,105421.544313,1033,50.0935,{"date":439,"open":440,"high":361,"low":318,"close":441,"change":23,"percent_change":190,"volume":442,"transactions":443,"vwap":444},"2026-08-12",50.05,50.06,322657.911929,2030,50.0785,{"date":446,"open":422,"high":447,"low":448,"close":440,"change":288,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-11",50.07,50.021,0.08,210164.745159,1379,50.0517,{"date":454,"open":422,"high":455,"low":238,"close":238,"change":295,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-10",50.0695,-0.12,127314.161881,1240,50.0491,{"date":461,"open":447,"high":447,"low":462,"close":447,"change":190,"percent_change":288,"volume":463,"transactions":464,"vwap":465},"2026-08-07",50.0461,88000.614439,999,50.0643,{"date":467,"open":468,"high":469,"low":422,"close":440,"change":248,"percent_change":231,"volume":470,"transactions":471,"vwap":472},"2026-08-06",50.045,50.085,134867.726702,1059,50.0552,{"date":474,"open":318,"high":415,"low":318,"close":447,"change":294,"percent_change":295,"volume":475,"transactions":476,"vwap":477},"2026-08-05",136714.952842,1179,50.0669,{"date":479,"open":238,"high":393,"low":238,"close":393,"change":270,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-04",0.2,233793.2747,1809,50.0553,{"date":485,"open":486,"high":440,"low":247,"close":247,"change":112,"percent_change":248,"volume":487,"transactions":488,"vwap":489},"2026-08-03",50.03,271421.127337,2029,50.0257,{"date":491,"open":247,"high":422,"low":224,"close":238,"change":112,"percent_change":248,"volume":492,"transactions":493,"vwap":494},"2026-07-31",272116.167774,1680,50.002,{"date":496,"open":486,"high":497,"low":318,"close":318,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-30",50.048,-0.16,-0.32,150671.613438,1063,50.0375,{"date":504,"open":367,"high":505,"low":369,"close":360,"change":218,"percent_change":218,"volume":506,"transactions":507,"vwap":508},"2026-07-29",50.2,97116.163603,884,50.1834,{"date":510,"open":378,"high":505,"low":378,"close":360,"change":190,"percent_change":288,"volume":511,"transactions":512,"vwap":513},"2026-07-28",141556.129719,1004,50.1888,{"date":515,"open":368,"high":516,"low":368,"close":378,"change":328,"percent_change":107,"volume":517,"transactions":518,"vwap":519},"2026-07-27",50.182,518695.292404,1170,50.1536,{"date":521,"open":361,"high":378,"low":393,"close":385,"change":190,"percent_change":288,"volume":522,"transactions":523,"vwap":524},"2026-07-24",71995.40922,850,50.1332,{"date":526,"open":360,"high":360,"low":361,"close":361,"change":527,"percent_change":528,"volume":529,"transactions":401,"vwap":530},"2026-07-23",-0.035,-0.07,190032.451433,50.1263,{"date":532,"open":398,"high":378,"low":533,"close":534,"change":22,"percent_change":23,"volume":535,"transactions":536,"vwap":537},"2026-07-22",50.1182,50.145,248166.924265,1479,50.1521,{"date":539,"open":359,"high":367,"low":385,"close":359,"change":294,"percent_change":295,"volume":540,"transactions":541,"vwap":542},"2026-07-21",230622.142729,1627,50.154,{"date":544,"open":369,"high":367,"low":359,"close":369,"change":294,"percent_change":295,"volume":545,"transactions":546,"vwap":547},"2026-07-20",170317.1732,1442,50.1486,{"date":549,"open":378,"high":505,"low":378,"close":505,"change":107,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-17",0.12,143426.682296,1181,50.1667,{"date":555,"open":393,"high":369,"low":393,"close":359,"change":218,"percent_change":218,"volume":556,"transactions":557,"vwap":558},"2026-07-16",195663.141296,1467,50.1131,{"date":560,"open":369,"high":369,"low":359,"close":359,"change":218,"percent_change":218,"volume":561,"transactions":562,"vwap":553},"2026-07-15",631146.399234,1012,{"date":564,"open":360,"high":360,"low":385,"close":359,"change":190,"percent_change":288,"volume":565,"transactions":566,"vwap":567},"2026-07-14",115400.37886,1022,50.1561,{"date":569,"open":359,"high":378,"low":398,"close":398,"change":294,"percent_change":295,"volume":570,"transactions":571,"vwap":572},"2026-07-13",174499.400494,1060,50.142,{"date":574,"open":368,"high":378,"low":359,"close":368,"change":218,"percent_change":218,"volume":575,"transactions":9,"vwap":368},"2026-07-10",148800,{"date":577,"open":398,"high":378,"low":398,"close":368,"change":328,"percent_change":107,"volume":578,"transactions":9,"vwap":368},"2026-07-09",687300,{"date":580,"open":378,"high":360,"low":581,"close":398,"change":23,"percent_change":190,"volume":582,"transactions":9,"vwap":398},"2026-07-08",50.099998,685700,{"date":584,"open":385,"high":378,"low":361,"close":361,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":361},"2026-07-07",-0.045,-0.09,147200,{"date":589,"open":398,"high":378,"low":398,"close":590,"change":591,"percent_change":386,"volume":592,"transactions":9,"vwap":590},"2026-07-06",50.155,0.035,342700,{"date":594,"open":361,"high":595,"low":361,"close":398,"change":23,"percent_change":190,"volume":596,"transactions":9,"vwap":398},"2026-07-02",50.148,139400,{"date":598,"open":385,"high":599,"low":361,"close":361,"change":218,"percent_change":218,"volume":600,"transactions":9,"vwap":361},"2026-07-01",50.135,147800,{"date":602,"open":369,"high":369,"low":361,"close":361,"change":112,"percent_change":248,"volume":603,"transactions":9,"vwap":361},"2026-06-30",257000,{"date":605,"open":368,"high":378,"low":361,"close":398,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":398},"2026-06-29",-0.15,-0.3,204900,{"date":610,"open":360,"high":611,"low":360,"close":612,"change":218,"percent_change":218,"volume":613,"transactions":9,"vwap":612},"2026-06-26",50.288,50.27,230500,{"date":615,"open":616,"high":612,"low":616,"close":612,"change":328,"percent_change":107,"volume":617,"transactions":9,"vwap":612},"2026-06-25",50.21,2620100,{"date":619,"open":612,"high":612,"low":620,"close":621,"change":23,"percent_change":190,"volume":622,"transactions":9,"vwap":621},"2026-06-24",50.23,50.24,289300,{"date":624,"open":369,"high":620,"low":369,"close":620,"change":288,"percent_change":449,"volume":625,"transactions":9,"vwap":620},"2026-06-23",3607100,{"date":627,"open":628,"high":628,"low":360,"close":367,"change":112,"percent_change":248,"volume":629,"transactions":9,"vwap":367},"2026-06-22",50.22,223600,{"date":631,"open":620,"high":621,"low":377,"close":505,"change":190,"percent_change":288,"volume":632,"transactions":9,"vwap":505},"2026-06-18",205200,{"date":634,"open":628,"high":628,"low":635,"close":360,"change":294,"percent_change":295,"volume":636,"transactions":9,"vwap":360},"2026-06-17",50.165,108800,{"date":638,"open":368,"high":616,"low":368,"close":616,"change":288,"percent_change":449,"volume":639,"transactions":9,"vwap":616},"2026-06-16",187400,{"date":641,"open":385,"high":642,"low":385,"close":369,"change":218,"percent_change":218,"volume":643,"transactions":9,"vwap":369},"2026-06-15",50.198,333600,{"date":645,"open":378,"high":360,"low":359,"close":369,"change":328,"percent_change":107,"volume":646,"transactions":9,"vwap":369},"2026-06-12",311400,{"date":648,"open":359,"high":378,"low":649,"close":359,"change":288,"percent_change":449,"volume":650,"transactions":9,"vwap":359},"2026-06-11",50.102,274800,{"date":652,"open":361,"high":398,"low":423,"close":581,"change":23,"percent_change":190,"volume":653,"transactions":9,"vwap":581},"2026-06-10",193100,{"date":655,"open":656,"high":361,"low":656,"close":423,"change":190,"percent_change":288,"volume":657,"transactions":9,"vwap":423},"2026-06-09",50.049999,126900,{"date":659,"open":660,"high":361,"low":660,"close":447,"change":112,"percent_change":248,"volume":661,"transactions":9,"vwap":447},"2026-06-08",50.060001,117400,{"date":663,"open":398,"high":398,"low":664,"close":665,"change":248,"percent_change":231,"volume":666,"transactions":9,"vwap":665},"2026-06-05",50.064999,50.080002,175900,{"date":668,"open":665,"high":385,"low":665,"close":581,"change":218,"percent_change":218,"volume":669,"transactions":9,"vwap":581},"2026-06-04",219500,{"date":671,"open":423,"high":672,"low":665,"close":581,"change":112,"percent_change":248,"volume":673,"transactions":9,"vwap":581},"2026-06-03",50.118,160800,{"date":675,"open":660,"high":676,"low":660,"close":361,"change":190,"percent_change":288,"volume":677,"transactions":9,"vwap":361},"2026-06-02",50.125,296500,{"date":679,"open":447,"high":581,"low":660,"close":423,"change":23,"percent_change":190,"volume":680,"transactions":9,"vwap":423},"2026-06-01",232100,{"date":682,"open":581,"high":683,"low":665,"close":665,"change":218,"percent_change":218,"volume":684,"transactions":9,"vwap":665},"2026-05-29",50.105,231300,{"date":686,"open":447,"high":687,"low":318,"close":665,"change":456,"percent_change":688,"volume":689,"transactions":9,"vwap":665},"2026-05-28",50.101,-0.24,175100,{"date":691,"open":360,"high":628,"low":360,"close":505,"change":23,"percent_change":190,"volume":692,"transactions":9,"vwap":505},"2026-05-27",399600,{"date":694,"open":620,"high":620,"low":360,"close":367,"change":328,"percent_change":107,"volume":695,"transactions":9,"vwap":367},"2026-05-26",259300,{"date":697,"open":361,"high":369,"low":361,"close":378,"change":190,"percent_change":288,"volume":698,"transactions":9,"vwap":378},"2026-05-22",164100,{"date":700,"open":368,"high":368,"low":581,"close":359,"change":701,"percent_change":23,"volume":702,"transactions":9,"vwap":359},"2026-05-21",0.007,121900,{"date":704,"open":423,"high":359,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-05-20",50.087002,50.133,0.053,0.11,290800,{"date":711,"open":361,"high":361,"low":712,"close":665,"change":713,"percent_change":112,"volume":714,"transactions":9,"vwap":665},"2026-05-19",50.061001,-0.005,532100,{"date":716,"open":361,"high":717,"low":718,"close":719,"change":320,"percent_change":294,"volume":720,"transactions":9,"vwap":719},"2026-05-18",50.115,50.075001,50.084999,215600,{"date":722,"open":581,"high":369,"low":665,"close":581,"change":248,"percent_change":231,"volume":723,"transactions":9,"vwap":581},"2026-05-15",231200,{"date":725,"open":385,"high":726,"low":361,"close":398,"change":248,"percent_change":231,"volume":727,"transactions":9,"vwap":398},"2026-05-14",50.149,352300,{"date":729,"open":398,"high":368,"low":361,"close":359,"change":23,"percent_change":190,"volume":730,"transactions":9,"vwap":359},"2026-05-13",2746100,{"date":732,"open":385,"high":385,"low":719,"close":385,"change":190,"percent_change":288,"volume":733,"transactions":9,"vwap":385},"2026-05-12",1920300,{"date":735,"open":368,"high":368,"low":581,"close":361,"change":112,"percent_change":248,"volume":736,"transactions":9,"vwap":361},"2026-05-11",342600,{"date":738,"open":385,"high":635,"low":361,"close":398,"change":328,"percent_change":107,"volume":739,"transactions":9,"vwap":398},"2026-05-08",252900,{"date":741,"open":368,"high":369,"low":423,"close":423,"change":248,"percent_change":231,"volume":742,"transactions":9,"vwap":423},"2026-05-07",175000,{"date":744,"open":398,"high":368,"low":361,"close":361,"change":190,"percent_change":288,"volume":745,"transactions":9,"vwap":361},"2026-05-06",203400,{"date":747,"open":447,"high":361,"low":447,"close":423,"change":328,"percent_change":107,"volume":748,"transactions":9,"vwap":423},"2026-05-05",381500,{"date":750,"open":660,"high":447,"low":751,"close":660,"change":218,"percent_change":218,"volume":752,"transactions":9,"vwap":660},"2026-05-04",50.029999,265000,{"date":754,"open":447,"high":423,"low":755,"close":660,"change":190,"percent_change":288,"volume":756,"transactions":9,"vwap":660},"2026-05-01",50.040001,255100,{"date":758,"open":318,"high":447,"low":318,"close":755,"change":23,"percent_change":190,"volume":759,"transactions":9,"vwap":755},"2026-04-30",221600,{"date":761,"open":664,"high":664,"low":318,"close":751,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":751},"2026-04-29",-0.2,-0.4,137900,{"date":766,"open":621,"high":767,"low":505,"close":620,"change":112,"percent_change":248,"volume":768,"transactions":9,"vwap":620},"2026-04-28",50.255,120800,{"date":770,"open":628,"high":771,"low":772,"close":621,"change":23,"percent_change":190,"volume":773,"transactions":9,"vwap":621},"2026-04-27",50.28,50.215,195900,{"date":775,"open":369,"high":767,"low":369,"close":620,"change":190,"percent_change":288,"volume":776,"transactions":9,"vwap":620},"2026-04-24",197800,{"date":778,"open":621,"high":779,"low":616,"close":616,"change":320,"percent_change":294,"volume":780,"transactions":9,"vwap":616},"2026-04-23",50.263,151200,{"date":782,"open":783,"high":783,"low":505,"close":784,"change":327,"percent_change":328,"volume":785,"transactions":9,"vwap":784},"2026-04-22",50.25,50.225,118500,{"date":787,"open":616,"high":788,"low":367,"close":616,"change":218,"percent_change":218,"volume":789,"transactions":9,"vwap":616},"2026-04-21",50.237,128200,{"date":791,"open":367,"high":628,"low":367,"close":616,"change":190,"percent_change":288,"volume":792,"transactions":9,"vwap":616},"2026-04-20",148600,{"date":794,"open":369,"high":795,"low":378,"close":367,"change":288,"percent_change":449,"volume":796,"transactions":9,"vwap":367},"2026-04-17",50.218,182200,{"date":798,"open":360,"high":799,"low":359,"close":368,"change":248,"percent_change":231,"volume":800,"transactions":9,"vwap":368},"2026-04-16",50.189,268900,{"date":802,"open":378,"high":367,"low":378,"close":369,"change":218,"percent_change":218,"volume":803,"transactions":9,"vwap":369},"2026-04-15",142800,{"date":805,"open":359,"high":367,"low":359,"close":369,"change":190,"percent_change":288,"volume":806,"transactions":9,"vwap":369},"2026-04-14",178400,{"date":808,"open":361,"high":378,"low":361,"close":368,"change":190,"percent_change":288,"volume":809,"transactions":9,"vwap":368},"2026-04-13",205300,{"date":811,"open":369,"high":369,"low":385,"close":385,"change":248,"percent_change":231,"volume":812,"transactions":9,"vwap":385},"2026-04-10",156700,{"date":814,"open":360,"high":360,"low":815,"close":368,"change":190,"percent_change":288,"volume":816,"transactions":9,"vwap":368},"2026-04-09",50.104,138300,{"date":818,"open":359,"high":819,"low":398,"close":385,"change":199,"percent_change":270,"volume":820,"transactions":9,"vwap":385},"2026-04-08",50.164,541100,{"date":822,"open":656,"high":719,"low":755,"close":665,"change":199,"percent_change":270,"volume":823,"transactions":9,"vwap":665},"2026-04-07",226700,{"date":825,"open":656,"high":447,"low":448,"close":751,"change":248,"percent_change":231,"volume":792,"transactions":9,"vwap":751},"2026-04-06",{"date":827,"open":751,"high":447,"low":828,"close":656,"change":190,"percent_change":288,"volume":829,"transactions":9,"vwap":656},"2026-04-02",50.0099983,174300,{"date":831,"open":581,"high":581,"low":828,"close":751,"change":248,"percent_change":231,"volume":832,"transactions":9,"vwap":751},"2026-04-01",225600,{"date":834,"open":247,"high":656,"low":287,"close":656,"change":107,"percent_change":550,"volume":835,"transactions":9,"vwap":656},"2026-03-31",755700,{"date":837,"open":247,"high":755,"low":255,"close":230,"change":606,"percent_change":607,"volume":838,"transactions":9,"vwap":230},"2026-03-30",233900,{"date":840,"open":665,"high":369,"low":665,"close":359,"change":449,"percent_change":841,"volume":842,"transactions":9,"vwap":359},"2026-03-27",0.16,468300,{"date":844,"open":360,"high":360,"low":660,"close":660,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":660},"2026-03-26",-0.13,-0.26,216100,{"date":849,"open":369,"high":505,"low":369,"close":367,"change":328,"percent_change":107,"volume":850,"transactions":9,"vwap":367},"2026-03-25",144600,{"date":852,"open":368,"high":360,"low":359,"close":378,"change":218,"percent_change":218,"volume":853,"transactions":9,"vwap":378},"2026-03-24",330800,{"date":855,"open":385,"high":367,"low":385,"close":378,"change":22,"percent_change":23,"volume":856,"transactions":9,"vwap":378},"2026-03-23",353700,{"date":858,"open":783,"high":783,"low":368,"close":590,"change":859,"percent_change":845,"volume":860,"transactions":9,"vwap":590},"2026-03-20",-0.065,183000,{"date":862,"open":378,"high":612,"low":378,"close":628,"change":320,"percent_change":294,"volume":863,"transactions":9,"vwap":628},"2026-03-19",455600,{"date":865,"open":866,"high":866,"low":620,"close":867,"change":370,"percent_change":371,"volume":868,"transactions":9,"vwap":867},"2026-03-18",50.29,50.235,161800,{"date":870,"open":612,"high":612,"low":871,"close":872,"change":107,"percent_change":550,"volume":873,"transactions":9,"vwap":872},"2026-03-17",50.205,50.26,191900,{"date":875,"open":378,"high":628,"low":378,"close":505,"change":218,"percent_change":218,"volume":876,"transactions":9,"vwap":505},"2026-03-16",320300,{"date":878,"open":367,"high":879,"low":534,"close":505,"change":23,"percent_change":190,"volume":880,"transactions":9,"vwap":505},"2026-03-13",50.227,363400,{"date":882,"open":621,"high":621,"low":398,"close":367,"change":371,"percent_change":883,"volume":884,"transactions":9,"vwap":367},"2026-03-12",-0.1,459800,{"date":886,"open":771,"high":771,"low":628,"close":621,"change":294,"percent_change":295,"volume":887,"transactions":9,"vwap":621},"2026-03-11",183200,{"date":889,"open":890,"high":890,"low":783,"close":612,"change":190,"percent_change":288,"volume":891,"transactions":9,"vwap":612},"2026-03-10",50.295,164200,{"date":893,"open":621,"high":771,"low":621,"close":783,"change":218,"percent_change":218,"volume":894,"transactions":9,"vwap":783},"2026-03-09",340100,{"date":896,"open":872,"high":612,"low":620,"close":783,"change":23,"percent_change":190,"volume":897,"transactions":9,"vwap":783},"2026-03-06",264400,{"date":899,"open":872,"high":900,"low":620,"close":621,"change":231,"percent_change":232,"volume":901,"transactions":9,"vwap":621},"2026-03-05",50.271,452300,{"date":903,"open":904,"high":904,"low":872,"close":771,"change":23,"percent_change":190,"volume":905,"transactions":9,"vwap":771},"2026-03-04",50.33,546600,{"date":907,"open":783,"high":908,"low":909,"close":612,"change":22,"percent_change":23,"volume":910,"transactions":9,"vwap":612},"2026-03-03",50.287,50.243,243400,{"date":912,"open":612,"high":913,"low":872,"close":914,"change":294,"percent_change":295,"volume":853,"transactions":9,"vwap":914},"2026-03-02",50.291,50.265,{"date":916,"open":917,"high":918,"low":866,"close":890,"change":327,"percent_change":328,"volume":919,"transactions":9,"vwap":890},"2026-02-27",50.32,50.34,187100,{"date":921,"open":866,"high":922,"low":612,"close":771,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":771},"2026-02-26",50.297,-0.147,-0.29,335000,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":190,"volume":932,"transactions":9,"vwap":930},"2026-02-25",50.42,50.45,50.427,0.012,360300,{"date":934,"open":928,"high":935,"low":936,"close":937,"change":713,"percent_change":112,"volume":938,"transactions":9,"vwap":937},"2026-02-24",50.44,50.41,50.415,610700,{"date":940,"open":929,"high":929,"low":941,"close":928,"change":591,"percent_change":386,"volume":942,"transactions":9,"vwap":928},"2026-02-23",50.4,229500,{"date":944,"open":936,"high":936,"low":945,"close":945,"change":713,"percent_change":112,"volume":946,"transactions":9,"vwap":945},"2026-02-20",50.385,223000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":327,"percent_change":328,"volume":953,"transactions":9,"vwap":952},"2026-02-19",50.38,50.394,50.375,50.39,294000,{"date":955,"open":956,"high":957,"low":956,"close":951,"change":713,"percent_change":112,"volume":958,"transactions":9,"vwap":951},"2026-02-18",50.36,50.391,221400,{"date":960,"open":928,"high":928,"low":956,"close":949,"change":713,"percent_change":112,"volume":961,"transactions":9,"vwap":949},"2026-02-17",284700,{"date":963,"open":956,"high":952,"low":964,"close":945,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":945},"2026-02-13",50.35,0.085,0.17,300100,{"date":969,"open":970,"high":964,"low":971,"close":971,"change":327,"percent_change":328,"volume":972,"transactions":9,"vwap":971},"2026-02-12",50.315,50.3,691900,{"date":974,"open":771,"high":866,"low":612,"close":975,"change":23,"percent_change":190,"volume":976,"transactions":9,"vwap":975},"2026-02-11",50.285,205100,{"date":978,"open":771,"high":971,"low":914,"close":979,"change":327,"percent_change":328,"volume":980,"transactions":9,"vwap":979},"2026-02-10",50.275,363200,{"date":982,"open":612,"high":612,"low":783,"close":872,"change":22,"percent_change":23,"volume":983,"transactions":9,"vwap":872},"2026-02-09",358000,{"date":985,"open":872,"high":612,"low":621,"close":767,"change":327,"percent_change":328,"volume":986,"transactions":9,"vwap":767},"2026-02-06",197400,{"date":988,"open":783,"high":872,"low":620,"close":621,"change":288,"percent_change":449,"volume":989,"transactions":9,"vwap":621},"2026-02-05",487200,{"date":991,"open":628,"high":620,"low":505,"close":505,"change":294,"percent_change":295,"volume":992,"transactions":9,"vwap":505},"2026-02-04",318600,{"date":994,"open":505,"high":621,"low":995,"close":620,"change":328,"percent_change":107,"volume":996,"transactions":9,"vwap":620},"2026-02-03",50.193,304100,{"date":998,"open":628,"high":628,"low":367,"close":505,"change":713,"percent_change":112,"volume":999,"transactions":9,"vwap":505},"2026-02-02",372500,{"date":1001,"open":505,"high":616,"low":1002,"close":871,"change":379,"percent_change":199,"volume":1003,"transactions":9,"vwap":871},"2026-01-30",50.185,344200,{"date":1005,"open":382,"high":505,"low":1006,"close":360,"change":1007,"percent_change":924,"volume":1008,"transactions":9,"vwap":360},"2026-01-29",50.161,-0.145,477800,{"date":1010,"open":918,"high":918,"low":917,"close":1011,"change":713,"percent_change":112,"volume":1012,"transactions":9,"vwap":1011},"2026-01-28",50.325,171900,{"date":1014,"open":904,"high":918,"low":917,"close":904,"change":22,"percent_change":23,"volume":1015,"transactions":9,"vwap":904},"2026-01-27",390700,{"date":1017,"open":964,"high":964,"low":917,"close":1011,"change":22,"percent_change":23,"volume":1018,"transactions":9,"vwap":1011},"2026-01-26",213700,{"date":1020,"open":1021,"high":917,"low":971,"close":917,"change":328,"percent_change":107,"volume":653,"transactions":9,"vwap":917},"2026-01-23",50.31,{"date":1023,"open":971,"high":971,"low":771,"close":866,"change":23,"percent_change":190,"volume":806,"transactions":9,"vwap":866},"2026-01-22",{"date":1025,"open":872,"high":771,"low":767,"close":771,"change":379,"percent_change":199,"volume":1026,"transactions":9,"vwap":771},"2026-01-21",247600,{"date":1028,"open":771,"high":866,"low":783,"close":767,"change":320,"percent_change":294,"volume":1029,"transactions":9,"vwap":767},"2026-01-20",226200,{"date":1031,"open":1021,"high":1021,"low":612,"close":612,"change":248,"percent_change":231,"volume":1032,"transactions":9,"vwap":612},"2026-01-16",241100,{"date":1034,"open":771,"high":1021,"low":612,"close":866,"change":23,"percent_change":190,"volume":1035,"transactions":9,"vwap":866},"2026-01-15",343900,{"date":1037,"open":866,"high":971,"low":771,"close":771,"change":23,"percent_change":190,"volume":1038,"transactions":9,"vwap":771},"2026-01-14",214700,{"date":1040,"open":612,"high":866,"low":872,"close":612,"change":190,"percent_change":288,"volume":1041,"transactions":9,"vwap":612},"2026-01-13",202300,{"date":1043,"open":866,"high":866,"low":783,"close":783,"change":218,"percent_change":218,"volume":1044,"transactions":9,"vwap":783},"2026-01-12",357100,{"date":1046,"open":872,"high":612,"low":909,"close":783,"change":23,"percent_change":190,"volume":1047,"transactions":9,"vwap":783},"2026-01-09",363000,{"date":1049,"open":620,"high":783,"low":620,"close":621,"change":320,"percent_change":294,"volume":1050,"transactions":9,"vwap":621},"2026-01-08",222300,{"date":1052,"open":872,"high":971,"low":772,"close":767,"change":379,"percent_change":199,"volume":1053,"transactions":9,"vwap":767},"2026-01-07",352500,{"date":1055,"open":612,"high":612,"low":616,"close":620,"change":248,"percent_change":231,"volume":1056,"transactions":9,"vwap":620},"2026-01-06",401200,{"date":1058,"open":783,"high":783,"low":620,"close":783,"change":327,"percent_change":328,"volume":1059,"transactions":9,"vwap":783},"2026-01-05",361200,{"date":1061,"open":783,"high":872,"low":620,"close":867,"change":22,"percent_change":23,"volume":1062,"transactions":9,"vwap":867},"2026-01-02",472800,{"date":1064,"open":628,"high":621,"low":505,"close":620,"change":328,"percent_change":107,"volume":1065,"transactions":9,"vwap":620},"2025-12-31",290100,{"date":1067,"open":628,"high":971,"low":367,"close":505,"change":762,"percent_change":763,"volume":1068,"transactions":9,"vwap":505},"2025-12-30",209000,{"date":1070,"open":952,"high":941,"low":952,"close":941,"change":23,"percent_change":190,"volume":1071,"transactions":9,"vwap":941},"2025-12-29",198800,{"date":1073,"open":956,"high":941,"low":956,"close":952,"change":190,"percent_change":288,"volume":1074,"transactions":9,"vwap":952},"2025-12-26",173900,{"date":1076,"open":1077,"high":952,"low":26,"close":1077,"change":23,"percent_change":190,"volume":1078,"transactions":9,"vwap":1077},"2025-12-24",50.37,87900,{"date":1080,"open":918,"high":956,"low":904,"close":956,"change":327,"percent_change":328,"volume":1081,"transactions":9,"vwap":956},"2025-12-23",493300,{"date":1083,"open":964,"high":964,"low":917,"close":1084,"change":23,"percent_change":190,"volume":1085,"transactions":9,"vwap":1084},"2025-12-22",50.345,205600,{"date":1087,"open":952,"high":952,"low":904,"close":1088,"change":320,"percent_change":294,"volume":1089,"transactions":9,"vwap":1088},"2025-12-19",50.335,139300,{"date":1091,"open":904,"high":964,"low":917,"close":964,"change":288,"percent_change":449,"volume":1092,"transactions":9,"vwap":964},"2025-12-18",206400,{"date":1094,"open":971,"high":1095,"low":866,"close":1021,"change":23,"percent_change":190,"volume":812,"transactions":9,"vwap":1021},"2025-12-17",50.322,{"date":1097,"open":771,"high":1011,"low":771,"close":971,"change":190,"percent_change":288,"volume":759,"transactions":9,"vwap":971},"2025-12-16",{"date":1099,"open":917,"high":917,"low":612,"close":771,"change":218,"percent_change":218,"volume":1100,"transactions":9,"vwap":771},"2025-12-15",125400,{"date":1102,"open":771,"high":866,"low":771,"close":771,"change":218,"percent_change":218,"volume":1103,"transactions":9,"vwap":771},"2025-12-12",148100,{"date":1105,"open":771,"high":971,"low":612,"close":771,"change":23,"percent_change":190,"volume":1106,"transactions":9,"vwap":771},"2025-12-11",185200,{"date":1108,"open":872,"high":771,"low":783,"close":612,"change":23,"percent_change":190,"volume":1109,"transactions":9,"vwap":612},"2025-12-10",180600,{"date":1111,"open":872,"high":612,"low":783,"close":872,"change":23,"percent_change":190,"volume":1112,"transactions":9,"vwap":872},"2025-12-09",123200,{"date":1114,"open":771,"high":771,"low":621,"close":783,"change":112,"percent_change":248,"volume":720,"transactions":9,"vwap":783},"2025-12-08",{"date":1116,"open":771,"high":866,"low":783,"close":872,"change":112,"percent_change":248,"volume":1117,"transactions":9,"vwap":872},"2025-12-05",192800,{"date":1119,"open":971,"high":971,"low":612,"close":612,"change":218,"percent_change":218,"volume":1120,"transactions":9,"vwap":612},"2025-12-04",187900,{"date":1122,"open":612,"high":866,"low":612,"close":612,"change":218,"percent_change":218,"volume":1123,"transactions":9,"vwap":612},"2025-12-03",189600,{"date":1125,"open":866,"high":971,"low":872,"close":612,"change":22,"percent_change":23,"volume":1126,"transactions":9,"vwap":612},"2025-12-02",144100,{"date":1128,"open":783,"high":612,"low":783,"close":914,"change":22,"percent_change":23,"volume":1129,"transactions":9,"vwap":914},"2025-12-01",253900,{"date":1131,"open":971,"high":971,"low":767,"close":872,"change":248,"percent_change":231,"volume":1132,"transactions":9,"vwap":872},"2025-11-28",160500,{"date":1134,"open":866,"high":904,"low":783,"close":771,"change":606,"percent_change":607,"volume":1135,"transactions":9,"vwap":771},"2025-11-26",111900,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":328,"percent_change":107,"volume":1140,"transactions":9,"vwap":1139},"2025-11-25",50.46,50.43,505900,{"date":1142,"open":937,"high":937,"low":952,"close":941,"change":190,"percent_change":288,"volume":1143,"transactions":9,"vwap":941},"2025-11-24",130400,{"date":1145,"open":1077,"high":941,"low":1077,"close":949,"change":327,"percent_change":328,"volume":1146,"transactions":9,"vwap":949},"2025-11-21",199200,{"date":1148,"open":964,"high":1077,"low":964,"close":1149,"change":23,"percent_change":190,"volume":1150,"transactions":9,"vwap":1149},"2025-11-20",50.365,315900,{"date":1152,"open":1149,"high":1149,"low":918,"close":1153,"change":22,"percent_change":23,"volume":1154,"transactions":9,"vwap":1153},"2025-11-19",50.355,160400,{"date":1156,"open":964,"high":1157,"low":1011,"close":964,"change":328,"percent_change":107,"volume":1158,"transactions":9,"vwap":964},"2025-11-18",50.366,270000,{"date":1160,"open":964,"high":964,"low":1021,"close":917,"change":23,"percent_change":190,"volume":1161,"transactions":9,"vwap":917},"2025-11-17",179600,{"date":1163,"open":1021,"high":917,"low":971,"close":1021,"change":22,"percent_change":23,"volume":1164,"transactions":9,"vwap":1021},"2025-11-14",195200,{"date":1166,"open":971,"high":1167,"low":971,"close":1168,"change":112,"percent_change":248,"volume":1169,"transactions":9,"vwap":1168},"2025-11-13",50.383,50.305,145800,{"date":1171,"open":971,"high":917,"low":971,"close":970,"change":22,"percent_change":23,"volume":1172,"transactions":9,"vwap":970},"2025-11-12",167900,{"date":1174,"open":971,"high":904,"low":971,"close":1021,"change":328,"percent_change":107,"volume":1175,"transactions":9,"vwap":1021},"2025-11-11",131700,{"date":1177,"open":612,"high":866,"low":612,"close":771,"change":23,"percent_change":190,"volume":1178,"transactions":9,"vwap":771},"2025-11-10",139100,{"date":1180,"open":612,"high":866,"low":783,"close":612,"change":190,"percent_change":288,"volume":1181,"transactions":9,"vwap":612},"2025-11-07",189700,{"date":1183,"open":872,"high":612,"low":783,"close":783,"change":327,"percent_change":328,"volume":1184,"transactions":9,"vwap":783},"2025-11-06",153100,{"date":1186,"open":612,"high":771,"low":620,"close":867,"change":1187,"percent_change":112,"volume":1188,"transactions":9,"vwap":867},"2025-11-05",-0.006,126000,{"date":1190,"open":621,"high":612,"low":621,"close":1191,"change":1192,"percent_change":248,"volume":1193,"transactions":9,"vwap":1191},"2025-11-04",50.241,-0.009,124600,{"date":1195,"open":771,"high":771,"low":621,"close":783,"change":112,"percent_change":248,"volume":1196,"transactions":9,"vwap":783},"2025-11-03",154300,{"date":1198,"open":771,"high":771,"low":872,"close":872,"change":22,"percent_change":23,"volume":1199,"transactions":9,"vwap":872},"2025-10-31",176200,{"date":1201,"open":621,"high":979,"low":628,"close":767,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":767},"2025-10-30",-0.165,-0.33,462100,{"date":1206,"open":929,"high":1207,"low":917,"close":928,"change":527,"percent_change":528,"volume":1208,"transactions":9,"vwap":928},"2025-10-29",50.47,118600,{"date":1210,"open":928,"high":1211,"low":928,"close":1212,"change":327,"percent_change":328,"volume":1213,"transactions":9,"vwap":1212},"2025-10-28",50.459,50.455,140400,{"date":1215,"open":935,"high":1216,"low":928,"close":935,"change":23,"percent_change":190,"volume":1217,"transactions":9,"vwap":935},"2025-10-27",50.442,166100,{"date":1219,"open":1138,"high":1138,"low":1139,"close":1139,"change":218,"percent_change":218,"volume":1220,"transactions":9,"vwap":1139},"2025-10-24",172200,{"date":1222,"open":935,"high":929,"low":928,"close":1139,"change":320,"percent_change":294,"volume":1223,"transactions":9,"vwap":1139},"2025-10-23",264500,{"date":1225,"open":929,"high":929,"low":1139,"close":1226,"change":22,"percent_change":23,"volume":1012,"transactions":9,"vwap":1226},"2025-10-22",50.445,{"date":1228,"open":25,"high":25,"low":941,"close":935,"change":288,"percent_change":449,"volume":1229,"transactions":9,"vwap":935},"2025-10-21",214300,{"date":1231,"open":929,"high":929,"low":941,"close":941,"change":218,"percent_change":218,"volume":946,"transactions":9,"vwap":941},"2025-10-20",{"date":1233,"open":929,"high":1234,"low":1077,"close":941,"change":218,"percent_change":218,"volume":1235,"transactions":9,"vwap":941},"2025-10-17",50.559,196900,{"date":1237,"open":941,"high":928,"low":956,"close":941,"change":328,"percent_change":107,"volume":1238,"transactions":9,"vwap":941},"2025-10-16",150700,{"date":1240,"open":918,"high":952,"low":1011,"close":1077,"change":379,"percent_change":199,"volume":1241,"transactions":9,"vwap":1077},"2025-10-15",151600,{"date":1243,"open":956,"high":956,"low":1244,"close":1084,"change":327,"percent_change":328,"volume":1245,"transactions":9,"vwap":1084},"2025-10-14",50.311,83000,{"date":1247,"open":1021,"high":918,"low":971,"close":904,"change":327,"percent_change":328,"volume":1248,"transactions":9,"vwap":904},"2025-10-13",359300,{"date":1250,"open":904,"high":1251,"low":971,"close":970,"change":379,"percent_change":199,"volume":1252,"transactions":9,"vwap":970},"2025-10-10",50.337,168900,{"date":1254,"open":971,"high":904,"low":866,"close":866,"change":112,"percent_change":248,"volume":1255,"transactions":9,"vwap":866},"2025-10-09",165000,{"date":1257,"open":612,"high":971,"low":1258,"close":971,"change":107,"percent_change":550,"volume":1259,"transactions":9,"vwap":971},"2025-10-08",50.254,165900,{"date":1261,"open":621,"high":612,"low":620,"close":621,"change":23,"percent_change":190,"volume":1262,"transactions":9,"vwap":621},"2025-10-07",142300,{"date":1264,"open":872,"high":872,"low":616,"close":620,"change":218,"percent_change":218,"volume":1265,"transactions":9,"vwap":620},"2025-10-06",216800,{"date":1267,"open":783,"high":612,"low":620,"close":620,"change":248,"percent_change":231,"volume":1268,"transactions":9,"vwap":620},"2025-10-03",121100,{"date":1270,"open":612,"high":612,"low":616,"close":783,"change":327,"percent_change":328,"volume":1271,"transactions":9,"vwap":783},"2025-10-02",251100,{"date":1273,"open":783,"high":872,"low":628,"close":867,"change":591,"percent_change":386,"volume":1274,"transactions":9,"vwap":867},"2025-10-01",153500,{"date":1276,"open":369,"high":628,"low":369,"close":505,"change":328,"percent_change":107,"volume":1277,"transactions":9,"vwap":505},"2025-09-30",301300,{"date":1279,"open":368,"high":505,"low":368,"close":369,"change":1280,"percent_change":1281,"volume":1032,"transactions":9,"vwap":369},"2025-09-29",-0.18,-0.36,{"date":1283,"open":951,"high":951,"low":964,"close":964,"change":112,"percent_change":248,"volume":1284,"transactions":9,"vwap":964},"2025-09-26",108500,{"date":1286,"open":917,"high":956,"low":917,"close":956,"change":23,"percent_change":190,"volume":1287,"transactions":9,"vwap":956},"2025-09-25",159400,{"date":1289,"open":964,"high":1077,"low":964,"close":964,"change":218,"percent_change":218,"volume":1290,"transactions":9,"vwap":964},"2025-09-24",96900,{"date":1292,"open":918,"high":928,"low":1021,"close":964,"change":199,"percent_change":270,"volume":1293,"transactions":9,"vwap":964},"2025-09-23",177900,{"date":1295,"open":918,"high":1296,"low":971,"close":971,"change":248,"percent_change":231,"volume":759,"transactions":9,"vwap":971},"2025-09-22",50.367,{"date":1298,"open":904,"high":964,"low":771,"close":917,"change":23,"percent_change":190,"volume":1299,"transactions":9,"vwap":917},"2025-09-19",144400,{"date":1301,"open":771,"high":918,"low":771,"close":1021,"change":107,"percent_change":550,"volume":1302,"transactions":9,"vwap":1021},"2025-09-18",226900,{"date":1304,"open":918,"high":949,"low":783,"close":783,"change":883,"percent_change":762,"volume":1305,"transactions":9,"vwap":783},"2025-09-17",154600,{"date":1307,"open":904,"high":964,"low":904,"close":964,"change":218,"percent_change":218,"volume":1308,"transactions":9,"vwap":964},"2025-09-16",146200,{"date":1310,"open":904,"high":1311,"low":1168,"close":964,"change":199,"percent_change":270,"volume":1150,"transactions":9,"vwap":964},"2025-09-15",50.457,{"date":1313,"open":971,"high":1021,"low":1314,"close":971,"change":713,"percent_change":112,"volume":1315,"transactions":9,"vwap":971},"2025-09-12",50.266,89800,{"date":1317,"open":866,"high":970,"low":612,"close":1168,"change":379,"percent_change":199,"volume":1318,"transactions":9,"vwap":1168},"2025-09-11",131300,{"date":1320,"open":872,"high":971,"low":872,"close":771,"change":328,"percent_change":107,"volume":1321,"transactions":9,"vwap":771},"2025-09-10",141300,{"date":1323,"open":771,"high":1324,"low":620,"close":783,"change":248,"percent_change":231,"volume":976,"transactions":9,"vwap":783},"2025-09-09",50.48,{"date":1326,"open":866,"high":971,"low":612,"close":612,"change":23,"percent_change":190,"volume":1327,"transactions":9,"vwap":612},"2025-09-08",310000,{"date":1329,"open":866,"high":866,"low":1330,"close":872,"change":199,"percent_change":270,"volume":1331,"transactions":9,"vwap":872},"2025-09-05",50.245,155400,{"date":1333,"open":505,"high":616,"low":360,"close":616,"change":190,"percent_change":288,"volume":1334,"transactions":9,"vwap":616},"2025-09-04",323700,{"date":1336,"open":360,"high":505,"low":595,"close":367,"change":1337,"percent_change":1338,"volume":806,"transactions":9,"vwap":367},"2025-09-03",0.065,0.13,{"date":1340,"open":369,"high":1341,"low":423,"close":676,"change":294,"percent_change":295,"volume":1342,"transactions":9,"vwap":676},"2025-09-02",50.176,282800,{"date":1344,"open":359,"high":378,"low":359,"close":590,"change":713,"percent_change":112,"volume":1345,"transactions":9,"vwap":590},"2025-08-29",136400,{"date":1347,"open":378,"high":1348,"low":385,"close":378,"change":352,"percent_change":353,"volume":1349,"transactions":9,"vwap":378},"2025-08-28",50.177,137100,{"date":1351,"open":1084,"high":1153,"low":890,"close":904,"change":218,"percent_change":218,"volume":1352,"transactions":9,"vwap":904},"2025-08-27",133600,{"date":1354,"open":1021,"high":918,"low":1021,"close":904,"change":218,"percent_change":218,"volume":1355,"transactions":9,"vwap":904},"2025-08-26",80100,{"date":1357,"open":904,"high":964,"low":1021,"close":904,"change":23,"percent_change":190,"volume":1358,"transactions":9,"vwap":904},"2025-08-25",90900,{"date":1360,"open":771,"high":904,"low":1361,"close":917,"change":1362,"percent_change":708,"volume":1363,"transactions":9,"vwap":917},"2025-08-22",50.261,0.055,198300,{"date":1365,"open":1021,"high":1021,"low":872,"close":914,"change":294,"percent_change":295,"volume":1366,"transactions":9,"vwap":914},"2025-08-21",90200,{"date":1368,"open":866,"high":971,"low":783,"close":890,"change":591,"percent_change":386,"volume":1369,"transactions":9,"vwap":890},"2025-08-20",107200,{"date":1371,"open":866,"high":866,"low":621,"close":872,"change":190,"percent_change":288,"volume":1372,"transactions":9,"vwap":872},"2025-08-19",135800,{"date":1374,"open":783,"high":1375,"low":621,"close":621,"change":23,"percent_change":190,"volume":1376,"transactions":9,"vwap":621},"2025-08-18",50.257,157200,{"date":1378,"open":628,"high":1379,"low":628,"close":620,"change":320,"percent_change":294,"volume":1380,"transactions":9,"vwap":620},"2025-08-15",50.258,86200,{"date":1382,"open":971,"high":971,"low":867,"close":1330,"change":713,"percent_change":112,"volume":1383,"transactions":9,"vwap":1330},"2025-08-14",179200,{"date":1385,"open":620,"high":872,"low":620,"close":783,"change":288,"percent_change":449,"volume":1386,"transactions":9,"vwap":783},"2025-08-13",137600,{"date":1388,"open":628,"high":628,"low":368,"close":616,"change":218,"percent_change":218,"volume":1389,"transactions":9,"vwap":616},"2025-08-12",183300,{"date":1391,"open":367,"high":628,"low":367,"close":616,"change":23,"percent_change":190,"volume":1392,"transactions":9,"vwap":616},"2025-08-11",137000,{"date":1394,"open":505,"high":620,"low":360,"close":505,"change":23,"percent_change":190,"volume":1395,"transactions":9,"vwap":505},"2025-08-08",99600,{"date":1397,"open":360,"high":772,"low":369,"close":367,"change":190,"percent_change":288,"volume":1398,"transactions":9,"vwap":367},"2025-08-07",212400,{"date":1400,"open":367,"high":367,"low":595,"close":369,"change":320,"percent_change":294,"volume":1274,"transactions":9,"vwap":369},"2025-08-06",{"date":1402,"open":378,"high":616,"low":378,"close":1002,"change":379,"percent_change":199,"volume":1403,"transactions":9,"vwap":1002},"2025-08-05",115500,{"date":1405,"open":378,"high":360,"low":590,"close":378,"change":23,"percent_change":190,"volume":1406,"transactions":9,"vwap":378},"2025-08-04",140300,{"date":1408,"open":385,"high":360,"low":717,"close":368,"change":449,"percent_change":841,"volume":1409,"transactions":9,"vwap":368},"2025-08-01",130300,{"date":1411,"open":423,"high":581,"low":1412,"close":447,"change":248,"percent_change":231,"volume":1413,"transactions":9,"vwap":447},"2025-07-31",50.063999,159500,{"date":1415,"open":581,"high":581,"low":656,"close":423,"change":207,"percent_change":208,"volume":1416,"transactions":9,"vwap":423},"2025-07-30",164400,{"date":1418,"open":621,"high":771,"low":620,"close":771,"change":1419,"percent_change":408,"volume":1420,"transactions":9,"vwap":771},"2025-07-29",0.045,145000,{"date":1422,"open":367,"high":621,"low":367,"close":867,"change":327,"percent_change":328,"volume":1423,"transactions":9,"vwap":867},"2025-07-28",135700,{"date":1425,"open":628,"high":620,"low":360,"close":628,"change":1426,"percent_change":107,"volume":1427,"transactions":9,"vwap":628},"2025-07-25",0.029,101900,{"date":1429,"open":628,"high":628,"low":367,"close":1430,"change":1431,"percent_change":294,"volume":1432,"transactions":9,"vwap":1430},"2025-07-24",50.191,-0.014,125200,{"date":1434,"open":628,"high":628,"low":505,"close":871,"change":713,"percent_change":112,"volume":1435,"transactions":9,"vwap":871},"2025-07-23",101200,{"date":1437,"open":621,"high":621,"low":505,"close":616,"change":190,"percent_change":288,"volume":1438,"transactions":9,"vwap":616},"2025-07-22",162100,{"date":1440,"open":367,"high":505,"low":378,"close":367,"change":199,"percent_change":270,"volume":796,"transactions":9,"vwap":367},"2025-07-21",{"date":1442,"open":369,"high":369,"low":599,"close":359,"change":23,"percent_change":190,"volume":1443,"transactions":9,"vwap":359},"2025-07-18",145300,{"date":1445,"open":359,"high":359,"low":398,"close":385,"change":22,"percent_change":23,"volume":1446,"transactions":9,"vwap":385},"2025-07-17",177700,{"date":1448,"open":361,"high":385,"low":361,"close":676,"change":328,"percent_change":107,"volume":1449,"transactions":9,"vwap":676},"2025-07-16",132800,{"date":1451,"open":581,"high":717,"low":665,"close":1452,"change":112,"percent_change":248,"volume":1453,"transactions":9,"vwap":1452},"2025-07-15",50.095001,147500,{"date":1455,"open":385,"high":385,"low":423,"close":683,"change":23,"percent_change":190,"volume":1456,"transactions":9,"vwap":683},"2025-07-14",112400,{"date":1458,"open":361,"high":1459,"low":423,"close":1452,"change":112,"percent_change":248,"volume":1460,"transactions":9,"vwap":1452},"2025-07-11",50.139,163100,{"date":1462,"open":581,"high":361,"low":423,"close":683,"change":22,"percent_change":23,"volume":1463,"transactions":9,"vwap":683},"2025-07-10",84000,{"date":1465,"open":656,"high":361,"low":656,"close":581,"change":199,"percent_change":270,"volume":1178,"transactions":9,"vwap":581},"2025-07-09",{"date":1467,"open":665,"high":665,"low":755,"close":656,"change":320,"percent_change":294,"volume":1468,"transactions":9,"vwap":656},"2025-07-08",115400,{"date":1470,"open":447,"high":1471,"low":660,"close":664,"change":23,"percent_change":190,"volume":1178,"transactions":9,"vwap":664},"2025-07-07",50.077,{"date":1473,"open":665,"high":665,"low":276,"close":1474,"change":320,"percent_change":294,"volume":1475,"transactions":9,"vwap":1474},"2025-07-03",50.055,214000,{"date":1477,"open":581,"high":581,"low":1474,"close":447,"change":713,"percent_change":112,"volume":636,"transactions":9,"vwap":447},"2025-07-02",{"date":1479,"open":361,"high":361,"low":447,"close":718,"change":22,"percent_change":23,"volume":1480,"transactions":9,"vwap":718},"2025-07-01",98100,{"date":1482,"open":318,"high":1483,"low":318,"close":447,"change":386,"percent_change":387,"volume":1484,"transactions":9,"vwap":447},"2025-06-30",50.124,192000,{"date":1486,"open":656,"high":447,"low":215,"close":247,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":247},"2025-06-27",-0.245,-0.49,337300,{"date":1491,"open":621,"high":783,"low":784,"close":1330,"change":379,"percent_change":199,"volume":1492,"transactions":9,"vwap":1330},"2025-06-26",86700,{"date":1494,"open":628,"high":1495,"low":367,"close":628,"change":23,"percent_change":190,"volume":1496,"transactions":9,"vwap":628},"2025-06-25",50.249,101600,{"date":1498,"open":369,"high":628,"low":369,"close":616,"change":288,"percent_change":449,"volume":1499,"transactions":9,"vwap":616},"2025-06-24",158700,{"date":1501,"open":368,"high":367,"low":1502,"close":369,"change":288,"percent_change":449,"volume":1503,"transactions":9,"vwap":369},"2025-06-23",50.143,130000,{"date":1505,"open":361,"high":359,"low":687,"close":385,"change":190,"percent_change":288,"volume":1506,"transactions":9,"vwap":385},"2025-06-20",75700,{"date":1508,"open":359,"high":368,"low":581,"close":361,"change":218,"percent_change":218,"volume":1509,"transactions":9,"vwap":361},"2025-06-18",113300,{"date":1511,"open":665,"high":361,"low":712,"close":361,"change":288,"percent_change":449,"volume":1499,"transactions":9,"vwap":361},"2025-06-17",{"date":1513,"open":447,"high":665,"low":660,"close":447,"change":190,"percent_change":288,"volume":1514,"transactions":9,"vwap":447},"2025-06-16",105200,{"date":1516,"open":656,"high":660,"low":751,"close":656,"change":112,"percent_change":248,"volume":1517,"transactions":9,"vwap":656},"2025-06-13",78700,{"date":1519,"open":660,"high":447,"low":755,"close":660,"change":190,"percent_change":288,"volume":1520,"transactions":9,"vwap":660},"2025-06-12",261900,{"date":1522,"open":660,"high":660,"low":318,"close":755,"change":328,"percent_change":107,"volume":1523,"transactions":9,"vwap":755},"2025-06-11",289900,{"date":1525,"open":656,"high":656,"low":247,"close":828,"change":327,"percent_change":328,"volume":1526,"transactions":9,"vwap":828},"2025-06-10",93000,{"date":1528,"open":276,"high":247,"low":276,"close":1529,"change":218,"percent_change":218,"volume":1530,"transactions":9,"vwap":1529},"2025-06-09",49.995,270100,{"date":1532,"open":828,"high":828,"low":255,"close":1529,"change":320,"percent_change":294,"volume":1533,"transactions":9,"vwap":1529},"2025-06-06",117000,{"date":1535,"open":755,"high":755,"low":247,"close":828,"change":218,"percent_change":218,"volume":1536,"transactions":9,"vwap":828},"2025-06-05",123500,{"date":1538,"open":255,"high":751,"low":255,"close":828,"change":328,"percent_change":107,"volume":1539,"transactions":9,"vwap":828},"2025-06-04",375900,{"date":1541,"open":751,"high":751,"low":224,"close":255,"change":22,"percent_change":23,"volume":1542,"transactions":9,"vwap":255},"2025-06-03",460900,{"date":1544,"open":230,"high":247,"low":245,"close":1545,"change":713,"percent_change":112,"volume":1546,"transactions":9,"vwap":1545},"2025-06-02",49.975,148900,{"date":1548,"open":230,"high":230,"low":1549,"close":255,"change":288,"percent_change":449,"volume":1550,"transactions":9,"vwap":255},"2025-05-30",49.954,375100,{"date":1552,"open":318,"high":318,"low":217,"close":215,"change":352,"percent_change":353,"volume":1089,"transactions":9,"vwap":215},"2025-05-29",{"date":1554,"open":359,"high":359,"low":1555,"close":361,"change":112,"percent_change":248,"volume":1556,"transactions":9,"vwap":361},"2025-05-28",50.091,123000,{"date":1558,"open":660,"high":398,"low":660,"close":398,"change":107,"percent_change":550,"volume":1559,"transactions":9,"vwap":398},"2025-05-27",254700,{"date":1561,"open":665,"high":665,"low":656,"close":660,"change":591,"percent_change":386,"volume":1562,"transactions":9,"vwap":660},"2025-05-23",153600,{"date":1564,"open":318,"high":751,"low":828,"close":1565,"change":327,"percent_change":328,"volume":1566,"transactions":9,"vwap":1565},"2025-05-22",50.025002,141500,{"date":1568,"open":660,"high":664,"low":247,"close":828,"change":585,"percent_change":586,"volume":1569,"transactions":9,"vwap":828},"2025-05-21",200700,{"date":1571,"open":755,"high":660,"low":751,"close":1474,"change":327,"percent_change":328,"volume":1572,"transactions":9,"vwap":1474},"2025-05-20",154800,{"date":1574,"open":247,"high":1474,"low":1529,"close":755,"change":23,"percent_change":190,"volume":1018,"transactions":9,"vwap":755},"2025-05-19",{"date":1576,"open":1577,"high":447,"low":247,"close":751,"change":288,"percent_change":449,"volume":1578,"transactions":9,"vwap":751},"2025-05-16",50.035,120500,{"date":1580,"open":224,"high":751,"low":224,"close":230,"change":386,"percent_change":387,"volume":1581,"transactions":9,"vwap":230},"2025-05-15",386500,{"date":1583,"open":247,"high":247,"low":217,"close":217,"change":112,"percent_change":248,"volume":1372,"transactions":9,"vwap":217},"2025-05-14",{"date":1585,"open":1586,"high":1587,"low":1586,"close":287,"change":112,"percent_change":248,"volume":1588,"transactions":9,"vwap":287},"2025-05-13",49.9,49.986,220600,{"date":1590,"open":276,"high":230,"low":215,"close":215,"change":585,"percent_change":586,"volume":1591,"transactions":9,"vwap":215},"2025-05-12",193600,{"date":1593,"open":230,"high":247,"low":1545,"close":1594,"change":379,"percent_change":199,"volume":1595,"transactions":9,"vwap":1594},"2025-05-09",49.985,228000,{"date":1597,"open":230,"high":247,"low":215,"close":224,"change":1598,"percent_change":371,"volume":1599,"transactions":9,"vwap":224},"2025-05-08",-0.024,222800,{"date":1601,"open":287,"high":230,"low":287,"close":1602,"change":1603,"percent_change":328,"volume":1604,"transactions":9,"vwap":1602},"2025-05-07",49.984,0.014,81100,{"date":1606,"open":245,"high":255,"low":1607,"close":245,"change":270,"percent_change":480,"volume":1608,"transactions":9,"vwap":245},"2025-05-06",49.929,159100,{"date":1610,"open":276,"high":224,"low":1611,"close":1611,"change":232,"percent_change":498,"volume":1612,"transactions":9,"vwap":1611},"2025-05-05",49.87,129200,{"date":1614,"open":255,"high":255,"low":276,"close":276,"change":231,"percent_change":232,"volume":1615,"transactions":9,"vwap":276},"2025-05-02",121600,{"date":1617,"open":247,"high":318,"low":224,"close":230,"change":288,"percent_change":449,"volume":1618,"transactions":9,"vwap":230},"2025-05-01",117500,{"date":1620,"open":247,"high":247,"low":1586,"close":276,"change":248,"percent_change":231,"volume":1621,"transactions":9,"vwap":276},"2025-04-30",116400,{"date":1623,"open":287,"high":1624,"low":217,"close":245,"change":1280,"percent_change":1281,"volume":1625,"transactions":9,"vwap":245},"2025-04-29",49.989,163300,{"date":1627,"open":378,"high":378,"low":1628,"close":368,"change":1419,"percent_change":408,"volume":1629,"transactions":9,"vwap":368},"2025-04-28",50.114,159200,{"date":1631,"open":447,"high":361,"low":497,"close":683,"change":1337,"percent_change":1338,"volume":1632,"transactions":9,"vwap":683},"2025-04-25",145900,{"date":1634,"open":318,"high":660,"low":255,"close":755,"change":1362,"percent_change":708,"volume":1172,"transactions":9,"vwap":755},"2025-04-24",{"date":1636,"open":755,"high":656,"low":255,"close":1594,"change":327,"percent_change":328,"volume":1637,"transactions":9,"vwap":1594},"2025-04-23",331900,{"date":179,"open":215,"high":230,"low":287,"close":245,"change":328,"percent_change":107,"volume":1639,"transactions":9,"vwap":245},156100]