[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OBIL":3,"homepage-market-summary":29,"stock-historical-OBIL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OBIL","2026-10-05",{"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},"US Treasury 12 Month Bill ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1458,2.067696,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},49.875,49.88,49.86,49.865,0.01,0.02,35658.777932,50.33,49.7401,43783.4102267251,22.9,974,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},43015,15700435.966908,-0.55,"2025-04-23",[181,184,191,200,208,219,226,235,243,250,256,264,269,274,283,291,298,304,313,321,328,334,342,347,352,358,365,373,382,388,395,402,408,414,419,427,433,440,446,455,462,469,476,483,489,493,499,505,512,518,523,532,539,544,550,556,561,565,571,577,583,589,594,598,601,604,608,611,615,620,623,626,632,637,643,647,653,656,659,662,666,670,673,676,679,682,685,688,692,696,701,707,712,715,719,723,726,729,731,734,738,741,744,747,750,753,757,761,764,767,770,773,779,783,788,792,795,799,802,805,807,810,813,816,819,822,825,828,831,834,837,842,845,848,851,855,859,862,866,869,871,874,877,881,884,887,890,893,897,900,903,907,911,916,922,926,929,932,937,940,943,947,952,956,958,962,967,970,973,976,979,981,984,989,992,996,999,1002,1006,1008,1010,1013,1016,1019,1022,1025,1028,1031,1035,1038,1041,1044,1046,1052,1055,1058,1061,1064,1066,1069,1072,1075,1078,1082,1084,1087,1090,1093,1096,1100,1103,1106,1110,1114,1118,1121,1124,1126,1129,1131,1133,1136,1139,1142,1145,1147,1150,1153,1156,1159,1162,1165,1168,1171,1173,1176,1180,1183,1186,1189,1192,1195,1197,1200,1203,1205,1208,1211,1214,1217,1220,1222,1225,1228,1231,1234,1237,1240,1243,1246,1248,1251,1254,1257,1260,1263,1266,1269,1273,1275,1278,1280,1284,1287,1289,1294,1297,1300,1303,1306,1309,1312,1314,1317,1320,1323,1325,1327,1330,1333,1335,1338,1341,1343,1345,1348,1350,1353,1357,1361,1364,1367,1369,1371,1374,1376,1379,1381,1383,1386,1389,1392,1395,1398,1400,1402,1406,1408,1413,1416,1418,1422,1425,1429,1431,1433,1436,1439,1442,1444,1447,1450,1452,1454,1457,1460,1462,1465,1468,1471,1473,1478,1481,1485,1487,1489,1492,1495,1499,1502,1504,1507,1511,1514,1517,1521,1523,1526,1528,1531,1534,1538,1540,1543,1546],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},151,49.866,{"date":185,"open":186,"high":186,"low":19,"close":20,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",49.9,0,44926.891504,185,49.8778,{"date":192,"open":193,"high":194,"low":193,"close":20,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",49.81,49.8678,0.06,0.12,50243.789357,284,49.8478,{"date":201,"open":193,"high":193,"low":202,"close":203,"change":22,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",49.8001,49.805,0.04,47984.268096,201,49.8063,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",49.77,49.7899,49.76,49.785,0.025,0.05,121085.536917,343,49.7717,{"date":220,"open":212,"high":212,"low":25,"close":212,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",-0.195,-0.39,130896.627058,176,49.7508,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":22,"percent_change":204,"volume":232,"transactions":233,"vwap":234},"2026-09-25",49.95,49.9578,49.9301,49.955,34964.35837,166,49.9395,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":187,"percent_change":187,"volume":240,"transactions":241,"vwap":242},"2026-09-24",49.96,49.93,49.935,17220.8206,140,49.9436,{"date":244,"open":237,"high":237,"low":230,"close":239,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",-0.015,-0.03,244356.3216,292,49.9372,{"date":251,"open":228,"high":237,"low":228,"close":228,"change":252,"percent_change":21,"volume":253,"transactions":254,"vwap":255},"2026-09-22",0.005,42027.8786,109,49.9539,{"date":257,"open":231,"high":258,"low":259,"close":260,"change":187,"percent_change":187,"volume":261,"transactions":262,"vwap":263},"2026-09-21",49.9599,49.944,49.945,12652.099303,155,49.9518,{"date":265,"open":228,"high":228,"low":238,"close":260,"change":187,"percent_change":187,"volume":266,"transactions":267,"vwap":268},"2026-09-18",54307.923363,234,49.9434,{"date":270,"open":238,"high":228,"low":238,"close":260,"change":204,"percent_change":271,"volume":272,"transactions":273,"vwap":249},"2026-09-17",0.08,27775.717372,150,{"date":275,"open":276,"high":237,"low":186,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",49.94,49.905,-0.02,-0.04,109477.55754,212,49.9379,{"date":284,"open":239,"high":282,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",49.925,-0.0026,-0.01,15515.663048,114,49.931,{"date":292,"open":239,"high":276,"low":285,"close":293,"change":294,"percent_change":287,"volume":295,"transactions":296,"vwap":297},"2026-09-14",49.9276,-0.0074,46563.061914,133,49.9373,{"date":299,"open":228,"high":228,"low":300,"close":239,"change":287,"percent_change":278,"volume":301,"transactions":302,"vwap":303},"2026-09-11",49.9342,35209.2866,148,49.9477,{"date":305,"open":237,"high":306,"low":307,"close":260,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",49.9699,49.9401,-0.05,-0.1,40091.506116,266,49.9553,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":287,"percent_change":278,"volume":318,"transactions":319,"vwap":320},"2026-09-09",49.99,50,49.995,38981.6961,131,49.9964,{"date":322,"open":316,"high":323,"low":316,"close":324,"change":21,"percent_change":22,"volume":325,"transactions":326,"vwap":327},"2026-09-08",50.01,50.005,32218.325002,99,50.004,{"date":329,"open":330,"high":316,"low":330,"close":317,"change":21,"percent_change":22,"volume":331,"transactions":332,"vwap":333},"2026-09-04",49.98,23185.095733,108,49.9967,{"date":335,"open":316,"high":316,"low":336,"close":337,"change":338,"percent_change":195,"volume":339,"transactions":340,"vwap":341},"2026-09-03",49.9801,49.985,0.03,59253.521602,126,49.9897,{"date":343,"open":228,"high":237,"low":228,"close":231,"change":21,"percent_change":22,"volume":344,"transactions":345,"vwap":346},"2026-09-02",15193.99267,116,49.9568,{"date":348,"open":228,"high":228,"low":307,"close":260,"change":187,"percent_change":187,"volume":349,"transactions":350,"vwap":351},"2026-09-01",63657.27328,248,49.948,{"date":353,"open":228,"high":237,"low":354,"close":260,"change":187,"percent_change":187,"volume":355,"transactions":356,"vwap":357},"2026-08-31",49.941,60074.55499,170,49.9515,{"date":359,"open":315,"high":317,"low":276,"close":260,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-28",-0.035,-0.07,22871.308923,259,49.9752,{"date":366,"open":330,"high":315,"low":367,"close":330,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-27",49.975,-0.155,-0.31,79018.208814,145,49.9807,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":245,"percent_change":246,"volume":379,"transactions":380,"vwap":381},"2026-08-26",50.1391,50.14,50.13,50.135,28175.1411,158,50.1381,{"date":383,"open":377,"high":384,"low":377,"close":384,"change":214,"percent_change":215,"volume":385,"transactions":386,"vwap":387},"2026-08-25",50.15,22572.3898,213,50.1345,{"date":389,"open":377,"high":377,"low":390,"close":391,"change":187,"percent_change":187,"volume":392,"transactions":393,"vwap":394},"2026-08-24",50.12,50.125,43735.512721,175,50.1266,{"date":396,"open":377,"high":397,"low":398,"close":391,"change":187,"percent_change":187,"volume":399,"transactions":400,"vwap":401},"2026-08-21",50.135387,50.1201,24194.395002,128,50.1263,{"date":403,"open":404,"high":377,"low":390,"close":391,"change":21,"percent_change":22,"volume":405,"transactions":406,"vwap":407},"2026-08-20",50.125855,22192.9336,101,50.1261,{"date":409,"open":410,"high":390,"low":410,"close":411,"change":187,"percent_change":187,"volume":412,"transactions":224,"vwap":413},"2026-08-19",50.11,50.115,31814.8116,50.117,{"date":415,"open":410,"high":390,"low":410,"close":411,"change":21,"percent_change":22,"volume":416,"transactions":417,"vwap":418},"2026-08-18",42382.640024,144,50.1136,{"date":420,"open":410,"high":410,"low":421,"close":422,"change":423,"percent_change":287,"volume":424,"transactions":425,"vwap":426},"2026-08-17",50.1,50.105,-0.005,34892.184898,95,50.1086,{"date":428,"open":390,"high":390,"low":421,"close":410,"change":429,"percent_change":338,"volume":430,"transactions":431,"vwap":432},"2026-08-14",0.015,23609.3821,121,50.113,{"date":434,"open":435,"high":421,"low":435,"close":436,"change":22,"percent_change":204,"volume":437,"transactions":438,"vwap":439},"2026-08-13",50.09,50.095,20347.947788,120,50.0968,{"date":441,"open":435,"high":435,"low":442,"close":443,"change":22,"percent_change":204,"volume":444,"transactions":445,"vwap":443},"2026-08-12",50.07,50.075,34421.641429,125,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":21,"percent_change":22,"volume":452,"transactions":453,"vwap":454},"2026-08-11",50.0589,50.06,50.05,50.055,13951.053222,93,50.0547,{"date":456,"open":457,"high":450,"low":457,"close":458,"change":287,"percent_change":278,"volume":459,"transactions":460,"vwap":461},"2026-08-10",50.04,50.045,6321.524635,106,50.044,{"date":463,"open":464,"high":465,"low":450,"close":451,"change":204,"percent_change":271,"volume":466,"transactions":467,"vwap":468},"2026-08-07",50.065,50.069,48780.27498,152,50.0516,{"date":470,"open":471,"high":471,"low":323,"close":472,"change":287,"percent_change":278,"volume":473,"transactions":474,"vwap":475},"2026-08-06",50.025,50.015,30221.219556,124,50.0169,{"date":477,"open":478,"high":479,"low":323,"close":471,"change":21,"percent_change":22,"volume":480,"transactions":481,"vwap":482},"2026-08-05",50.0189,50.029,30699.729203,189,50.0163,{"date":484,"open":316,"high":485,"low":316,"close":472,"change":338,"percent_change":195,"volume":486,"transactions":487,"vwap":488},"2026-08-04",50.019,31516.9705,353,50.008,{"date":490,"open":316,"high":316,"low":330,"close":337,"change":21,"percent_change":22,"volume":491,"transactions":492,"vwap":315},"2026-08-03",21654.2733,254,{"date":494,"open":330,"high":330,"low":495,"close":367,"change":187,"percent_change":187,"volume":496,"transactions":497,"vwap":498},"2026-07-31",49.97,105773.816272,171,49.9724,{"date":500,"open":330,"high":501,"low":495,"close":367,"change":21,"percent_change":22,"volume":502,"transactions":503,"vwap":504},"2026-07-30",49.9899,25538.082755,238,49.9776,{"date":506,"open":238,"high":495,"low":507,"close":508,"change":338,"percent_change":195,"volume":509,"transactions":510,"vwap":511},"2026-07-29",49.91,49.965,87342.718844,300,49.9208,{"date":513,"open":238,"high":260,"low":285,"close":239,"change":514,"percent_change":515,"volume":516,"transactions":273,"vwap":517},"2026-07-28",-0.15,-0.3,12707.035974,49.9328,{"date":519,"open":442,"high":435,"low":442,"close":520,"change":252,"percent_change":21,"volume":521,"transactions":438,"vwap":522},"2026-07-27",50.085,21114.0279,50.0814,{"date":524,"open":442,"high":525,"low":442,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-24",50.086,50.08,0.0341,0.07,15550.164193,123,50.0761,{"date":533,"open":457,"high":451,"low":457,"close":534,"change":535,"percent_change":278,"volume":536,"transactions":537,"vwap":538},"2026-07-23",50.0459,-0.0091,29116.0899,188,50.0406,{"date":540,"open":449,"high":442,"low":451,"close":451,"change":423,"percent_change":287,"volume":541,"transactions":542,"vwap":543},"2026-07-22",24603.8685,159,50.062,{"date":545,"open":526,"high":421,"low":449,"close":449,"change":546,"percent_change":308,"volume":547,"transactions":548,"vwap":549},"2026-07-21",-0.025,205312.827711,204,50.0849,{"date":551,"open":435,"high":552,"low":442,"close":520,"change":287,"percent_change":278,"volume":553,"transactions":554,"vwap":555},"2026-07-20",50.0919,48129.0019,136,50.0798,{"date":557,"open":421,"high":558,"low":435,"close":436,"change":252,"percent_change":21,"volume":559,"transactions":345,"vwap":560},"2026-07-17",50.1076,14502.8559,50.0992,{"date":562,"open":526,"high":435,"low":526,"close":435,"change":187,"percent_change":187,"volume":563,"transactions":224,"vwap":564},"2026-07-16",59934.5429,50.0765,{"date":566,"open":526,"high":435,"low":442,"close":435,"change":567,"percent_change":528,"volume":568,"transactions":569,"vwap":570},"2026-07-15",0.035,56030.426709,244,50.0845,{"date":572,"open":449,"high":449,"low":457,"close":451,"change":573,"percent_change":130,"volume":574,"transactions":575,"vwap":576},"2026-07-14",0.045,59002.4479,220,50.0505,{"date":578,"open":579,"high":471,"low":316,"close":323,"change":245,"percent_change":246,"volume":580,"transactions":581,"vwap":582},"2026-07-13",50.02,29281.971688,154,50.0131,{"date":584,"open":585,"high":586,"low":579,"close":587,"change":423,"percent_change":287,"volume":588,"transactions":9,"vwap":587},"2026-07-10",50.040001,50.044998,50.025002,36800,{"date":590,"open":579,"high":591,"low":592,"close":591,"change":214,"percent_change":215,"volume":593,"transactions":9,"vwap":591},"2026-07-09",50.029999,50.0099983,36000,{"date":595,"open":579,"high":579,"low":316,"close":596,"change":187,"percent_change":187,"volume":597,"transactions":9,"vwap":596},"2026-07-08",50.0050011,33400,{"date":599,"open":587,"high":587,"low":316,"close":596,"change":278,"percent_change":279,"volume":600,"transactions":9,"vwap":596},"2026-07-07",24000,{"date":602,"open":591,"high":591,"low":579,"close":587,"change":21,"percent_change":22,"volume":603,"transactions":9,"vwap":587},"2026-07-06",40500,{"date":605,"open":592,"high":579,"low":592,"close":606,"change":204,"percent_change":271,"volume":607,"transactions":9,"vwap":606},"2026-07-02",50.014999,20700,{"date":609,"open":495,"high":330,"low":495,"close":367,"change":187,"percent_change":187,"volume":610,"transactions":9,"vwap":367},"2026-07-01",23200,{"date":612,"open":495,"high":613,"low":495,"close":367,"change":252,"percent_change":21,"volume":614,"transactions":9,"vwap":367},"2026-06-30",49.978,19600,{"date":616,"open":367,"high":330,"low":495,"close":495,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":495},"2026-06-29",-0.165,-0.33,19100,{"date":621,"open":376,"high":376,"low":377,"close":378,"change":22,"percent_change":204,"volume":622,"transactions":9,"vwap":378},"2026-06-26",18800,{"date":624,"open":390,"high":390,"low":410,"close":411,"change":22,"percent_change":204,"volume":625,"transactions":9,"vwap":411},"2026-06-25",228500,{"date":627,"open":628,"high":629,"low":435,"close":630,"change":252,"percent_change":21,"volume":631,"transactions":9,"vwap":630},"2026-06-24",50.092999,50.099998,50.095001,27500,{"date":633,"open":634,"high":435,"low":635,"close":435,"change":214,"percent_change":215,"volume":636,"transactions":9,"vwap":435},"2026-06-23",50.080002,50.075001,35100,{"date":638,"open":442,"high":639,"low":640,"close":641,"change":278,"percent_change":279,"volume":642,"transactions":9,"vwap":641},"2026-06-22",50.076,50.054001,50.064999,38200,{"date":644,"open":442,"high":435,"low":442,"close":645,"change":567,"percent_change":528,"volume":646,"transactions":9,"vwap":645},"2026-06-18",50.084999,119000,{"date":648,"open":390,"high":649,"low":650,"close":650,"change":651,"percent_change":514,"volume":652,"transactions":9,"vwap":650},"2026-06-17",50.127,50.049999,-0.075,25400,{"date":654,"open":377,"high":377,"low":411,"close":391,"change":21,"percent_change":22,"volume":655,"transactions":9,"vwap":391},"2026-06-16",34000,{"date":657,"open":410,"high":377,"low":410,"close":411,"change":21,"percent_change":22,"volume":658,"transactions":9,"vwap":411},"2026-06-15",41700,{"date":660,"open":410,"high":410,"low":629,"close":422,"change":21,"percent_change":22,"volume":661,"transactions":9,"vwap":422},"2026-06-12",31900,{"date":663,"open":664,"high":629,"low":664,"close":630,"change":338,"percent_change":195,"volume":665,"transactions":9,"vwap":630},"2026-06-11",50.060001,44200,{"date":667,"open":668,"high":442,"low":664,"close":641,"change":187,"percent_change":187,"volume":669,"transactions":9,"vwap":641},"2026-06-10",50.063999,17400,{"date":671,"open":634,"high":634,"low":664,"close":641,"change":187,"percent_change":187,"volume":672,"transactions":9,"vwap":641},"2026-06-09",28300,{"date":674,"open":451,"high":641,"low":640,"close":641,"change":22,"percent_change":204,"volume":675,"transactions":9,"vwap":641},"2026-06-08",17300,{"date":677,"open":585,"high":650,"low":591,"close":586,"change":287,"percent_change":278,"volume":678,"transactions":9,"vwap":586},"2026-06-05",24100,{"date":680,"open":451,"high":664,"low":650,"close":451,"change":21,"percent_change":22,"volume":681,"transactions":9,"vwap":451},"2026-06-04",64800,{"date":683,"open":650,"high":650,"low":585,"close":586,"change":187,"percent_change":187,"volume":684,"transactions":9,"vwap":586},"2026-06-03",39600,{"date":686,"open":585,"high":650,"low":585,"close":586,"change":21,"percent_change":22,"volume":687,"transactions":9,"vwap":586},"2026-06-02",26600,{"date":689,"open":585,"high":585,"low":579,"close":690,"change":287,"percent_change":278,"volume":691,"transactions":9,"vwap":690},"2026-06-01",50.035,32900,{"date":693,"open":690,"high":650,"low":694,"close":586,"change":22,"percent_change":204,"volume":695,"transactions":9,"vwap":586},"2026-05-29",50.032001,18200,{"date":697,"open":591,"high":591,"low":606,"close":587,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":587},"2026-05-28",-0.14,-0.28,25900,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":22,"percent_change":204,"volume":706,"transactions":9,"vwap":705},"2026-05-27",50.17,50.16,50.165,25200,{"date":708,"open":384,"high":709,"low":376,"close":710,"change":21,"percent_change":22,"volume":711,"transactions":9,"vwap":710},"2026-05-26",50.155,50.145,41000,{"date":713,"open":384,"high":384,"low":377,"close":378,"change":21,"percent_change":22,"volume":714,"transactions":9,"vwap":378},"2026-05-22",11400,{"date":716,"open":411,"high":377,"low":717,"close":391,"change":287,"percent_change":278,"volume":718,"transactions":9,"vwap":391},"2026-05-21",50.114,42800,{"date":720,"open":721,"high":710,"low":390,"close":378,"change":22,"percent_change":204,"volume":722,"transactions":9,"vwap":378},"2026-05-20",50.124,42300,{"date":724,"open":390,"high":390,"low":410,"close":411,"change":423,"percent_change":287,"volume":725,"transactions":9,"vwap":411},"2026-05-19",60100,{"date":727,"open":390,"high":390,"low":410,"close":390,"change":429,"percent_change":338,"volume":728,"transactions":9,"vwap":390},"2026-05-18",120700,{"date":730,"open":629,"high":410,"low":629,"close":422,"change":187,"percent_change":187,"volume":607,"transactions":9,"vwap":422},"2026-05-15",{"date":732,"open":422,"high":410,"low":629,"close":422,"change":21,"percent_change":22,"volume":733,"transactions":9,"vwap":422},"2026-05-14",34900,{"date":735,"open":630,"high":629,"low":736,"close":630,"change":21,"percent_change":22,"volume":737,"transactions":9,"vwap":630},"2026-05-13",50.084,63200,{"date":739,"open":634,"high":435,"low":634,"close":645,"change":287,"percent_change":278,"volume":740,"transactions":9,"vwap":645},"2026-05-12",39900,{"date":742,"open":629,"high":629,"low":435,"close":630,"change":287,"percent_change":278,"volume":743,"transactions":9,"vwap":630},"2026-05-11",54300,{"date":745,"open":629,"high":410,"low":629,"close":422,"change":22,"percent_change":204,"volume":746,"transactions":9,"vwap":422},"2026-05-08",15800,{"date":748,"open":435,"high":629,"low":634,"close":645,"change":187,"percent_change":187,"volume":749,"transactions":9,"vwap":645},"2026-05-07",17900,{"date":751,"open":634,"high":435,"low":634,"close":645,"change":22,"percent_change":204,"volume":752,"transactions":9,"vwap":645},"2026-05-06",24400,{"date":754,"open":442,"high":639,"low":755,"close":641,"change":252,"percent_change":21,"volume":756,"transactions":9,"vwap":641},"2026-05-05",50.063,19700,{"date":758,"open":634,"high":634,"low":759,"close":664,"change":245,"percent_change":246,"volume":760,"transactions":9,"vwap":664},"2026-05-04",50.043999,65500,{"date":762,"open":635,"high":634,"low":442,"close":635,"change":21,"percent_change":22,"volume":763,"transactions":9,"vwap":635},"2026-05-01",25300,{"date":765,"open":451,"high":442,"low":650,"close":641,"change":429,"percent_change":338,"volume":766,"transactions":9,"vwap":641},"2026-04-30",32300,{"date":768,"open":650,"high":664,"low":585,"close":650,"change":423,"percent_change":287,"volume":769,"transactions":9,"vwap":650},"2026-04-29",51500,{"date":771,"open":451,"high":664,"low":650,"close":451,"change":514,"percent_change":515,"volume":772,"transactions":9,"vwap":451},"2026-04-28",30900,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":187,"percent_change":187,"volume":778,"transactions":9,"vwap":777},"2026-04-27",50.21,50.2,50.205,27400,{"date":780,"open":776,"high":775,"low":781,"close":777,"change":429,"percent_change":338,"volume":782,"transactions":9,"vwap":777},"2026-04-24",50.195,33100,{"date":784,"open":785,"high":785,"low":786,"close":785,"change":429,"percent_change":338,"volume":787,"transactions":9,"vwap":785},"2026-04-23",50.19,50.18,30200,{"date":789,"open":786,"high":785,"low":703,"close":790,"change":187,"percent_change":187,"volume":791,"transactions":9,"vwap":790},"2026-04-22",50.175,36500,{"date":793,"open":785,"high":785,"low":703,"close":790,"change":287,"percent_change":278,"volume":794,"transactions":9,"vwap":790},"2026-04-21",44000,{"date":796,"open":786,"high":785,"low":786,"close":797,"change":287,"percent_change":278,"volume":798,"transactions":9,"vwap":797},"2026-04-20",50.185,36200,{"date":800,"open":786,"high":776,"low":786,"close":781,"change":204,"percent_change":271,"volume":801,"transactions":9,"vwap":781},"2026-04-17",81500,{"date":803,"open":704,"high":704,"low":384,"close":709,"change":22,"percent_change":204,"volume":804,"transactions":9,"vwap":709},"2026-04-16",18100,{"date":806,"open":376,"high":376,"low":377,"close":378,"change":187,"percent_change":187,"volume":661,"transactions":9,"vwap":378},"2026-04-15",{"date":808,"open":376,"high":376,"low":377,"close":378,"change":21,"percent_change":22,"volume":809,"transactions":9,"vwap":378},"2026-04-14",17800,{"date":811,"open":390,"high":377,"low":390,"close":391,"change":21,"percent_change":22,"volume":812,"transactions":9,"vwap":391},"2026-04-13",30000,{"date":814,"open":390,"high":377,"low":411,"close":411,"change":187,"percent_change":187,"volume":815,"transactions":9,"vwap":411},"2026-04-10",42000,{"date":817,"open":390,"high":377,"low":411,"close":411,"change":187,"percent_change":187,"volume":818,"transactions":9,"vwap":411},"2026-04-09",15900,{"date":820,"open":377,"high":378,"low":410,"close":411,"change":187,"percent_change":187,"volume":821,"transactions":9,"vwap":411},"2026-04-08",21100,{"date":823,"open":629,"high":411,"low":435,"close":411,"change":338,"percent_change":195,"volume":824,"transactions":9,"vwap":411},"2026-04-07",27100,{"date":826,"open":435,"high":435,"low":634,"close":645,"change":278,"percent_change":279,"volume":827,"transactions":9,"vwap":645},"2026-04-06",29400,{"date":829,"open":435,"high":410,"low":435,"close":422,"change":338,"percent_change":195,"volume":830,"transactions":9,"vwap":422},"2026-04-02",13100,{"date":832,"open":634,"high":435,"low":635,"close":635,"change":187,"percent_change":187,"volume":833,"transactions":9,"vwap":635},"2026-04-01",25100,{"date":835,"open":664,"high":634,"low":664,"close":635,"change":429,"percent_change":338,"volume":836,"transactions":9,"vwap":635},"2026-03-31",57100,{"date":838,"open":585,"high":664,"low":585,"close":664,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":664},"2026-03-30",-0.105,-0.21,11200,{"date":843,"open":376,"high":703,"low":377,"close":705,"change":204,"percent_change":271,"volume":844,"transactions":9,"vwap":705},"2026-03-27",56200,{"date":846,"open":378,"high":376,"low":391,"close":391,"change":278,"percent_change":279,"volume":847,"transactions":9,"vwap":391},"2026-03-26",72900,{"date":849,"open":384,"high":384,"low":376,"close":710,"change":338,"percent_change":195,"volume":850,"transactions":9,"vwap":710},"2026-03-25",103300,{"date":852,"open":390,"high":376,"low":853,"close":411,"change":278,"percent_change":279,"volume":854,"transactions":9,"vwap":411},"2026-03-24",50.112,104000,{"date":856,"open":377,"high":857,"low":390,"close":378,"change":338,"percent_change":195,"volume":858,"transactions":9,"vwap":378},"2026-03-23",50.149,91300,{"date":860,"open":411,"high":390,"low":629,"close":422,"change":278,"percent_change":279,"volume":861,"transactions":9,"vwap":422},"2026-03-20",56800,{"date":863,"open":390,"high":377,"low":410,"close":391,"change":279,"percent_change":864,"volume":865,"transactions":9,"vwap":391},"2026-03-19",-0.08,48700,{"date":867,"open":703,"high":703,"low":704,"close":705,"change":287,"percent_change":278,"volume":868,"transactions":9,"vwap":705},"2026-03-18",55800,{"date":870,"open":703,"high":786,"low":703,"close":790,"change":21,"percent_change":22,"volume":815,"transactions":9,"vwap":790},"2026-03-17",{"date":872,"open":704,"high":703,"low":704,"close":705,"change":252,"percent_change":21,"volume":873,"transactions":9,"vwap":705},"2026-03-16",103100,{"date":875,"open":384,"high":704,"low":384,"close":704,"change":214,"percent_change":215,"volume":876,"transactions":9,"vwap":704},"2026-03-13",66000,{"date":878,"open":384,"high":704,"low":377,"close":378,"change":246,"percent_change":879,"volume":880,"transactions":9,"vwap":378},"2026-03-12",-0.06,59900,{"date":882,"open":703,"high":703,"low":704,"close":705,"change":287,"percent_change":278,"volume":883,"transactions":9,"vwap":705},"2026-03-11",40400,{"date":885,"open":786,"high":786,"low":703,"close":790,"change":21,"percent_change":22,"volume":886,"transactions":9,"vwap":790},"2026-03-10",63700,{"date":888,"open":704,"high":703,"low":384,"close":705,"change":187,"percent_change":187,"volume":889,"transactions":9,"vwap":705},"2026-03-09",89600,{"date":891,"open":376,"high":703,"low":376,"close":705,"change":338,"percent_change":195,"volume":892,"transactions":9,"vwap":705},"2026-03-06",56400,{"date":894,"open":391,"high":895,"low":390,"close":378,"change":187,"percent_change":187,"volume":896,"transactions":9,"vwap":378},"2026-03-05",50.137,66600,{"date":898,"open":384,"high":384,"low":377,"close":378,"change":287,"percent_change":278,"volume":899,"transactions":9,"vwap":378},"2026-03-04",67300,{"date":901,"open":390,"high":710,"low":390,"close":710,"change":187,"percent_change":187,"volume":902,"transactions":9,"vwap":710},"2026-03-03",76700,{"date":904,"open":384,"high":905,"low":376,"close":710,"change":278,"percent_change":279,"volume":906,"transactions":9,"vwap":710},"2026-03-02",50.158,50300,{"date":908,"open":909,"high":703,"low":384,"close":705,"change":338,"percent_change":195,"volume":910,"transactions":9,"vwap":705},"2026-02-27",50.154,50700,{"date":912,"open":390,"high":378,"low":390,"close":378,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":378},"2026-02-26",-0.13,-0.26,48200,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":187,"percent_change":187,"volume":921,"transactions":9,"vwap":920},"2026-02-25",50.27,50.26,50.265,28400,{"date":923,"open":924,"high":924,"low":919,"close":920,"change":187,"percent_change":187,"volume":925,"transactions":9,"vwap":920},"2026-02-24",50.28,25800,{"date":927,"open":918,"high":918,"low":919,"close":920,"change":187,"percent_change":187,"volume":928,"transactions":9,"vwap":920},"2026-02-23",87100,{"date":930,"open":918,"high":918,"low":919,"close":920,"change":21,"percent_change":22,"volume":931,"transactions":9,"vwap":920},"2026-02-20",42900,{"date":933,"open":919,"high":919,"low":934,"close":935,"change":187,"percent_change":187,"volume":936,"transactions":9,"vwap":935},"2026-02-19",50.25,50.255,46300,{"date":938,"open":934,"high":919,"low":934,"close":935,"change":187,"percent_change":187,"volume":939,"transactions":9,"vwap":935},"2026-02-18",35800,{"date":941,"open":918,"high":918,"low":934,"close":935,"change":278,"percent_change":279,"volume":942,"transactions":9,"vwap":935},"2026-02-17",49700,{"date":944,"open":918,"high":924,"low":918,"close":945,"change":338,"percent_change":195,"volume":946,"transactions":9,"vwap":945},"2026-02-13",50.275,47900,{"date":948,"open":934,"high":934,"low":949,"close":950,"change":252,"percent_change":21,"volume":951,"transactions":9,"vwap":950},"2026-02-12",50.24,50.245,67600,{"date":953,"open":954,"high":949,"low":954,"close":949,"change":278,"percent_change":279,"volume":955,"transactions":9,"vwap":949},"2026-02-11",50.23,23400,{"date":957,"open":919,"high":919,"low":934,"close":919,"change":214,"percent_change":215,"volume":607,"transactions":9,"vwap":919},"2026-02-10",{"date":959,"open":954,"high":949,"low":954,"close":960,"change":21,"percent_change":22,"volume":961,"transactions":9,"vwap":960},"2026-02-09",50.235,11900,{"date":963,"open":954,"high":949,"low":964,"close":965,"change":187,"percent_change":187,"volume":966,"transactions":9,"vwap":965},"2026-02-06",50.22,50.225,42200,{"date":968,"open":775,"high":965,"low":777,"close":965,"change":338,"percent_change":195,"volume":969,"transactions":9,"vwap":965},"2026-02-05",34500,{"date":971,"open":786,"high":776,"low":786,"close":781,"change":21,"percent_change":22,"volume":972,"transactions":9,"vwap":781},"2026-02-04",40800,{"date":974,"open":786,"high":975,"low":703,"close":797,"change":429,"percent_change":338,"volume":921,"transactions":9,"vwap":797},"2026-02-03",50.187,{"date":977,"open":785,"high":785,"low":703,"close":703,"change":287,"percent_change":278,"volume":978,"transactions":9,"vwap":703},"2026-02-02",167100,{"date":980,"open":703,"high":975,"low":703,"close":786,"change":338,"percent_change":195,"volume":921,"transactions":9,"vwap":786},"2026-01-30",{"date":982,"open":384,"high":704,"low":384,"close":384,"change":698,"percent_change":699,"volume":983,"transactions":9,"vwap":384},"2026-01-29",39200,{"date":985,"open":986,"high":987,"low":986,"close":986,"change":423,"percent_change":287,"volume":988,"transactions":9,"vwap":986},"2026-01-28",50.29,50.3,19200,{"date":990,"open":986,"high":987,"low":924,"close":991,"change":21,"percent_change":22,"volume":939,"transactions":9,"vwap":991},"2026-01-27",50.295,{"date":993,"open":918,"high":986,"low":918,"close":994,"change":21,"percent_change":22,"volume":995,"transactions":9,"vwap":994},"2026-01-26",50.285,22200,{"date":997,"open":918,"high":924,"low":918,"close":945,"change":214,"percent_change":215,"volume":998,"transactions":9,"vwap":945},"2026-01-23",39400,{"date":1000,"open":934,"high":919,"low":934,"close":934,"change":423,"percent_change":287,"volume":1001,"transactions":9,"vwap":934},"2026-01-22",13600,{"date":1003,"open":919,"high":1004,"low":934,"close":935,"change":187,"percent_change":187,"volume":1005,"transactions":9,"vwap":935},"2026-01-21",50.267,86000,{"date":1007,"open":919,"high":919,"low":934,"close":935,"change":21,"percent_change":22,"volume":603,"transactions":9,"vwap":935},"2026-01-20",{"date":1009,"open":949,"high":934,"low":960,"close":950,"change":21,"percent_change":22,"volume":684,"transactions":9,"vwap":950},"2026-01-16",{"date":1011,"open":949,"high":949,"low":954,"close":960,"change":287,"percent_change":278,"volume":1012,"transactions":9,"vwap":960},"2026-01-15",40200,{"date":1014,"open":949,"high":934,"low":949,"close":950,"change":21,"percent_change":22,"volume":1015,"transactions":9,"vwap":950},"2026-01-14",29600,{"date":1017,"open":954,"high":949,"low":954,"close":960,"change":21,"percent_change":22,"volume":1018,"transactions":9,"vwap":960},"2026-01-13",52500,{"date":1020,"open":964,"high":954,"low":964,"close":965,"change":187,"percent_change":187,"volume":1021,"transactions":9,"vwap":965},"2026-01-12",30300,{"date":1023,"open":954,"high":949,"low":964,"close":965,"change":187,"percent_change":187,"volume":1024,"transactions":9,"vwap":965},"2026-01-09",53600,{"date":1026,"open":954,"high":954,"low":775,"close":965,"change":423,"percent_change":287,"volume":1027,"transactions":9,"vwap":965},"2026-01-08",42500,{"date":1029,"open":954,"high":954,"low":964,"close":954,"change":429,"percent_change":338,"volume":1030,"transactions":9,"vwap":954},"2026-01-07",85800,{"date":1032,"open":964,"high":964,"low":775,"close":1033,"change":423,"percent_change":287,"volume":1034,"transactions":9,"vwap":1033},"2026-01-06",50.215,29500,{"date":1036,"open":775,"high":964,"low":775,"close":964,"change":187,"percent_change":187,"volume":1037,"transactions":9,"vwap":964},"2026-01-05",31500,{"date":1039,"open":776,"high":964,"low":776,"close":964,"change":214,"percent_change":215,"volume":1040,"transactions":9,"vwap":964},"2026-01-02",45100,{"date":1042,"open":776,"high":776,"low":785,"close":781,"change":21,"percent_change":22,"volume":1043,"transactions":9,"vwap":781},"2025-12-31",27300,{"date":1045,"open":785,"high":785,"low":786,"close":797,"change":698,"percent_change":699,"volume":827,"transactions":9,"vwap":797},"2025-12-30",{"date":1047,"open":1048,"high":24,"low":1049,"close":1050,"change":187,"percent_change":187,"volume":1051,"transactions":9,"vwap":1050},"2025-12-29",50.324,50.32,50.325,28000,{"date":1053,"open":1049,"high":24,"low":1049,"close":1050,"change":338,"percent_change":195,"volume":1054,"transactions":9,"vwap":1050},"2025-12-26",44400,{"date":1056,"open":986,"high":987,"low":986,"close":991,"change":21,"percent_change":22,"volume":1057,"transactions":9,"vwap":991},"2025-12-24",33200,{"date":1059,"open":986,"high":986,"low":1060,"close":994,"change":187,"percent_change":187,"volume":809,"transactions":9,"vwap":994},"2025-12-23",50.274,{"date":1062,"open":987,"high":987,"low":924,"close":994,"change":252,"percent_change":21,"volume":1063,"transactions":9,"vwap":994},"2025-12-22",15400,{"date":1065,"open":924,"high":986,"low":924,"close":924,"change":21,"percent_change":22,"volume":769,"transactions":9,"vwap":924},"2025-12-19",{"date":1067,"open":924,"high":986,"low":918,"close":918,"change":252,"percent_change":21,"volume":1068,"transactions":9,"vwap":918},"2025-12-18",26500,{"date":1070,"open":919,"high":918,"low":919,"close":920,"change":187,"percent_change":187,"volume":1071,"transactions":9,"vwap":920},"2025-12-17",22800,{"date":1073,"open":918,"high":918,"low":919,"close":920,"change":21,"percent_change":22,"volume":1074,"transactions":9,"vwap":920},"2025-12-16",89400,{"date":1076,"open":918,"high":918,"low":934,"close":935,"change":21,"percent_change":22,"volume":1077,"transactions":9,"vwap":935},"2025-12-15",61200,{"date":1079,"open":949,"high":934,"low":1080,"close":950,"change":22,"percent_change":204,"volume":1081,"transactions":9,"vwap":950},"2025-12-12",50.233,19300,{"date":1083,"open":954,"high":954,"low":964,"close":965,"change":22,"percent_change":204,"volume":687,"transactions":9,"vwap":965},"2025-12-11",{"date":1085,"open":703,"high":775,"low":703,"close":777,"change":338,"percent_change":195,"volume":1086,"transactions":9,"vwap":777},"2025-12-10",69600,{"date":1088,"open":786,"high":975,"low":703,"close":790,"change":187,"percent_change":187,"volume":1089,"transactions":9,"vwap":790},"2025-12-09",69900,{"date":1091,"open":785,"high":785,"low":703,"close":790,"change":187,"percent_change":187,"volume":1092,"transactions":9,"vwap":790},"2025-12-08",29100,{"date":1094,"open":786,"high":785,"low":703,"close":790,"change":21,"percent_change":22,"volume":1095,"transactions":9,"vwap":790},"2025-12-05",39300,{"date":1097,"open":1098,"high":786,"low":704,"close":705,"change":287,"percent_change":278,"volume":1099,"transactions":9,"vwap":705},"2025-12-04",50.176,43200,{"date":1101,"open":785,"high":785,"low":703,"close":790,"change":21,"percent_change":22,"volume":1102,"transactions":9,"vwap":790},"2025-12-03",41500,{"date":1104,"open":703,"high":703,"low":704,"close":705,"change":913,"percent_change":914,"volume":1105,"transactions":9,"vwap":705},"2025-12-02",29000,{"date":1107,"open":1108,"high":1108,"low":986,"close":991,"change":287,"percent_change":278,"volume":1109,"transactions":9,"vwap":991},"2025-12-01",50.31,30400,{"date":1111,"open":986,"high":1108,"low":986,"close":1112,"change":22,"percent_change":204,"volume":1113,"transactions":9,"vwap":1112},"2025-11-28",50.305,13300,{"date":1115,"open":1116,"high":986,"low":924,"close":994,"change":21,"percent_change":22,"volume":1117,"transactions":9,"vwap":994},"2025-11-26",50.286,46200,{"date":1119,"open":918,"high":924,"low":919,"close":945,"change":21,"percent_change":22,"volume":1120,"transactions":9,"vwap":945},"2025-11-25",27900,{"date":1122,"open":919,"high":918,"low":919,"close":920,"change":187,"percent_change":187,"volume":1123,"transactions":9,"vwap":920},"2025-11-24",28100,{"date":1125,"open":918,"high":918,"low":934,"close":920,"change":338,"percent_change":195,"volume":600,"transactions":9,"vwap":920},"2025-11-21",{"date":1127,"open":964,"high":949,"low":964,"close":960,"change":429,"percent_change":338,"volume":1128,"transactions":9,"vwap":960},"2025-11-20",36400,{"date":1130,"open":964,"high":954,"low":775,"close":964,"change":187,"percent_change":187,"volume":983,"transactions":9,"vwap":964},"2025-11-19",{"date":1132,"open":964,"high":954,"low":775,"close":964,"change":214,"percent_change":215,"volume":593,"transactions":9,"vwap":964},"2025-11-18",{"date":1134,"open":776,"high":776,"low":785,"close":781,"change":187,"percent_change":187,"volume":1135,"transactions":9,"vwap":781},"2025-11-17",30800,{"date":1137,"open":964,"high":964,"low":785,"close":781,"change":21,"percent_change":22,"volume":1138,"transactions":9,"vwap":781},"2025-11-14",17000,{"date":1140,"open":786,"high":785,"low":786,"close":797,"change":287,"percent_change":278,"volume":1141,"transactions":9,"vwap":797},"2025-11-13",29900,{"date":1143,"open":785,"high":776,"low":785,"close":781,"change":187,"percent_change":187,"volume":1144,"transactions":9,"vwap":781},"2025-11-12",26800,{"date":1146,"open":776,"high":776,"low":785,"close":781,"change":21,"percent_change":22,"volume":995,"transactions":9,"vwap":781},"2025-11-11",{"date":1148,"open":785,"high":776,"low":786,"close":797,"change":287,"percent_change":278,"volume":1149,"transactions":9,"vwap":797},"2025-11-10",27800,{"date":1151,"open":785,"high":776,"low":797,"close":781,"change":22,"percent_change":204,"volume":1152,"transactions":9,"vwap":781},"2025-11-07",26200,{"date":1154,"open":704,"high":786,"low":704,"close":790,"change":204,"percent_change":271,"volume":1155,"transactions":9,"vwap":790},"2025-11-06",80800,{"date":1157,"open":704,"high":704,"low":377,"close":378,"change":287,"percent_change":278,"volume":1158,"transactions":9,"vwap":378},"2025-11-05",71600,{"date":1160,"open":384,"high":384,"low":376,"close":710,"change":21,"percent_change":22,"volume":1161,"transactions":9,"vwap":710},"2025-11-04",128400,{"date":1163,"open":377,"high":376,"low":377,"close":378,"change":913,"percent_change":914,"volume":1164,"transactions":9,"vwap":378},"2025-11-03",35900,{"date":1166,"open":918,"high":918,"low":919,"close":920,"change":21,"percent_change":22,"volume":1167,"transactions":9,"vwap":920},"2025-10-31",16900,{"date":1169,"open":949,"high":1170,"low":949,"close":935,"change":187,"percent_change":187,"volume":718,"transactions":9,"vwap":935},"2025-10-30",50.269,{"date":1172,"open":987,"high":1108,"low":934,"close":935,"change":308,"percent_change":309,"volume":798,"transactions":9,"vwap":935},"2025-10-29",{"date":1174,"open":1108,"high":1108,"low":987,"close":1112,"change":187,"percent_change":187,"volume":1175,"transactions":9,"vwap":1112},"2025-10-28",38700,{"date":1177,"open":986,"high":1178,"low":986,"close":1112,"change":21,"percent_change":22,"volume":1179,"transactions":9,"vwap":1112},"2025-10-27",50.306,59800,{"date":1181,"open":987,"high":1108,"low":991,"close":991,"change":21,"percent_change":22,"volume":1182,"transactions":9,"vwap":991},"2025-10-24",66100,{"date":1184,"open":987,"high":987,"low":924,"close":994,"change":287,"percent_change":278,"volume":1185,"transactions":9,"vwap":994},"2025-10-23",22900,{"date":1187,"open":986,"high":987,"low":986,"close":991,"change":429,"percent_change":338,"volume":1188,"transactions":9,"vwap":991},"2025-10-22",67200,{"date":1190,"open":924,"high":987,"low":924,"close":924,"change":187,"percent_change":187,"volume":1191,"transactions":9,"vwap":924},"2025-10-21",87300,{"date":1193,"open":924,"high":986,"low":1194,"close":924,"change":21,"percent_change":22,"volume":619,"transactions":9,"vwap":924},"2025-10-20",50.272,{"date":1196,"open":918,"high":994,"low":918,"close":918,"change":187,"percent_change":187,"volume":1152,"transactions":9,"vwap":918},"2025-10-17",{"date":1198,"open":949,"high":945,"low":954,"close":918,"change":567,"percent_change":528,"volume":1199,"transactions":9,"vwap":918},"2025-10-16",130500,{"date":1201,"open":949,"high":934,"low":954,"close":960,"change":252,"percent_change":21,"volume":1202,"transactions":9,"vwap":960},"2025-10-15",12000,{"date":1204,"open":949,"high":934,"low":954,"close":954,"change":187,"percent_change":187,"volume":1149,"transactions":9,"vwap":954},"2025-10-14",{"date":1206,"open":964,"high":949,"low":964,"close":954,"change":21,"percent_change":22,"volume":1207,"transactions":9,"vwap":954},"2025-10-13",10000,{"date":1209,"open":775,"high":954,"low":777,"close":964,"change":204,"percent_change":271,"volume":1210,"transactions":9,"vwap":964},"2025-10-10",54900,{"date":1212,"open":786,"high":785,"low":786,"close":786,"change":21,"percent_change":22,"volume":1213,"transactions":9,"vwap":786},"2025-10-09",32600,{"date":1215,"open":785,"high":785,"low":703,"close":703,"change":187,"percent_change":187,"volume":1216,"transactions":9,"vwap":703},"2025-10-08",52300,{"date":1218,"open":786,"high":785,"low":703,"close":703,"change":187,"percent_change":187,"volume":1219,"transactions":9,"vwap":703},"2025-10-07",21000,{"date":1221,"open":703,"high":786,"low":703,"close":703,"change":187,"percent_change":187,"volume":833,"transactions":9,"vwap":703},"2025-10-06",{"date":1223,"open":786,"high":785,"low":703,"close":703,"change":187,"percent_change":187,"volume":1224,"transactions":9,"vwap":703},"2025-10-03",31700,{"date":1226,"open":704,"high":786,"low":704,"close":703,"change":423,"percent_change":287,"volume":1227,"transactions":9,"vwap":703},"2025-10-02",49300,{"date":1229,"open":786,"high":785,"low":703,"close":790,"change":913,"percent_change":914,"volume":1230,"transactions":9,"vwap":790},"2025-10-01",76500,{"date":1232,"open":987,"high":1108,"low":986,"close":1112,"change":21,"percent_change":22,"volume":1233,"transactions":9,"vwap":1112},"2025-09-30",48000,{"date":1235,"open":987,"high":987,"low":986,"close":991,"change":22,"percent_change":204,"volume":1236,"transactions":9,"vwap":991},"2025-09-29",20100,{"date":1238,"open":924,"high":924,"low":1239,"close":945,"change":214,"percent_change":215,"volume":675,"transactions":9,"vwap":945},"2025-09-26",50.271,{"date":1241,"open":918,"high":918,"low":934,"close":934,"change":246,"percent_change":879,"volume":1242,"transactions":9,"vwap":934},"2025-09-25",26400,{"date":1244,"open":924,"high":924,"low":918,"close":924,"change":187,"percent_change":187,"volume":1245,"transactions":9,"vwap":924},"2025-09-24",16500,{"date":1247,"open":918,"high":924,"low":918,"close":924,"change":187,"percent_change":187,"volume":1185,"transactions":9,"vwap":924},"2025-09-23",{"date":1249,"open":986,"high":986,"low":924,"close":924,"change":187,"percent_change":187,"volume":1250,"transactions":9,"vwap":924},"2025-09-22",63900,{"date":1252,"open":918,"high":924,"low":918,"close":924,"change":22,"percent_change":204,"volume":1253,"transactions":9,"vwap":924},"2025-09-19",43600,{"date":1255,"open":934,"high":924,"low":949,"close":919,"change":287,"percent_change":278,"volume":1256,"transactions":9,"vwap":919},"2025-09-18",25000,{"date":1258,"open":918,"high":1259,"low":949,"close":918,"change":214,"percent_change":215,"volume":1117,"transactions":9,"vwap":918},"2025-09-17",50.279,{"date":1261,"open":954,"high":934,"low":965,"close":950,"change":22,"percent_change":204,"volume":1262,"transactions":9,"vwap":950},"2025-09-16",67800,{"date":1264,"open":964,"high":934,"low":964,"close":965,"change":21,"percent_change":22,"volume":1265,"transactions":9,"vwap":965},"2025-09-15",74700,{"date":1267,"open":964,"high":964,"low":775,"close":1033,"change":21,"percent_change":22,"volume":1268,"transactions":9,"vwap":1033},"2025-09-12",64300,{"date":1270,"open":776,"high":1271,"low":776,"close":777,"change":22,"percent_change":204,"volume":1272,"transactions":9,"vwap":777},"2025-09-11",50.234,27700,{"date":1274,"open":785,"high":776,"low":797,"close":797,"change":187,"percent_change":187,"volume":1219,"transactions":9,"vwap":797},"2025-09-10",{"date":1276,"open":785,"high":1277,"low":786,"close":797,"change":287,"percent_change":278,"volume":921,"transactions":9,"vwap":797},"2025-09-09",50.196,{"date":1279,"open":786,"high":776,"low":786,"close":781,"change":21,"percent_change":22,"volume":1051,"transactions":9,"vwap":781},"2025-09-08",{"date":1281,"open":786,"high":785,"low":786,"close":797,"change":1282,"percent_change":1283,"volume":1021,"transactions":9,"vwap":797},"2025-09-05",0.065,0.13,{"date":1285,"open":390,"high":390,"low":410,"close":390,"change":429,"percent_change":338,"volume":1286,"transactions":9,"vwap":390},"2025-09-04",21900,{"date":1288,"open":634,"high":410,"low":634,"close":422,"change":429,"percent_change":338,"volume":836,"transactions":9,"vwap":422},"2025-09-03",{"date":1290,"open":442,"high":435,"low":664,"close":435,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":435},"2025-09-02",-0.145,-0.29,108600,{"date":1295,"open":964,"high":949,"low":964,"close":960,"change":338,"percent_change":195,"volume":1296,"transactions":9,"vwap":960},"2025-08-29",63600,{"date":1298,"open":785,"high":775,"low":785,"close":777,"change":187,"percent_change":187,"volume":1299,"transactions":9,"vwap":777},"2025-08-28",33000,{"date":1301,"open":785,"high":775,"low":785,"close":777,"change":22,"percent_change":204,"volume":1302,"transactions":9,"vwap":777},"2025-08-27",32700,{"date":1304,"open":785,"high":785,"low":786,"close":797,"change":22,"percent_change":204,"volume":1305,"transactions":9,"vwap":797},"2025-08-26",11600,{"date":1307,"open":703,"high":703,"low":704,"close":705,"change":287,"percent_change":278,"volume":1308,"transactions":9,"vwap":705},"2025-08-25",10200,{"date":1310,"open":376,"high":786,"low":376,"close":790,"change":195,"percent_change":196,"volume":1311,"transactions":9,"vwap":790},"2025-08-22",12500,{"date":1313,"open":377,"high":376,"low":410,"close":411,"change":278,"percent_change":279,"volume":687,"transactions":9,"vwap":411},"2025-08-21",{"date":1315,"open":384,"high":384,"low":377,"close":378,"change":21,"percent_change":22,"volume":1316,"transactions":9,"vwap":378},"2025-08-20",24300,{"date":1318,"open":390,"high":377,"low":390,"close":391,"change":252,"percent_change":21,"volume":1319,"transactions":9,"vwap":391},"2025-08-19",15000,{"date":1321,"open":390,"high":390,"low":410,"close":390,"change":252,"percent_change":21,"volume":1322,"transactions":9,"vwap":390},"2025-08-18",17500,{"date":1324,"open":377,"high":377,"low":410,"close":411,"change":21,"percent_change":22,"volume":1322,"transactions":9,"vwap":411},"2025-08-15",{"date":1326,"open":410,"high":390,"low":629,"close":422,"change":278,"percent_change":279,"volume":687,"transactions":9,"vwap":422},"2025-08-14",{"date":1328,"open":390,"high":377,"low":390,"close":391,"change":22,"percent_change":204,"volume":1329,"transactions":9,"vwap":391},"2025-08-13",22600,{"date":1331,"open":435,"high":410,"low":435,"close":422,"change":22,"percent_change":204,"volume":1332,"transactions":9,"vwap":422},"2025-08-12",20600,{"date":1334,"open":442,"high":435,"low":442,"close":645,"change":21,"percent_change":22,"volume":642,"transactions":9,"vwap":645},"2025-08-11",{"date":1336,"open":442,"high":634,"low":442,"close":635,"change":21,"percent_change":22,"volume":1337,"transactions":9,"vwap":635},"2025-08-08",30500,{"date":1339,"open":442,"high":634,"low":664,"close":641,"change":287,"percent_change":278,"volume":1340,"transactions":9,"vwap":641},"2025-08-07",48900,{"date":1342,"open":442,"high":634,"low":664,"close":635,"change":21,"percent_change":22,"volume":749,"transactions":9,"vwap":635},"2025-08-06",{"date":1344,"open":442,"high":634,"low":650,"close":641,"change":246,"percent_change":879,"volume":1213,"transactions":9,"vwap":641},"2025-08-05",{"date":1346,"open":435,"high":629,"low":634,"close":630,"change":21,"percent_change":22,"volume":1347,"transactions":9,"vwap":630},"2025-08-04",83400,{"date":1349,"open":664,"high":435,"low":664,"close":645,"change":246,"percent_change":879,"volume":740,"transactions":9,"vwap":645},"2025-08-01",{"date":1351,"open":410,"high":390,"low":1352,"close":411,"change":21,"percent_change":22,"volume":791,"transactions":9,"vwap":411},"2025-07-31",50.101,{"date":1354,"open":410,"high":390,"low":1355,"close":422,"change":287,"percent_change":278,"volume":1356,"transactions":9,"vwap":422},"2025-07-30",50.104,13400,{"date":1358,"open":410,"high":390,"low":1359,"close":411,"change":21,"percent_change":22,"volume":1360,"transactions":9,"vwap":411},"2025-07-29",50.102,9100,{"date":1362,"open":410,"high":410,"low":629,"close":422,"change":21,"percent_change":22,"volume":1363,"transactions":9,"vwap":422},"2025-07-28",40700,{"date":1365,"open":435,"high":629,"low":435,"close":630,"change":21,"percent_change":22,"volume":1366,"transactions":9,"vwap":630},"2025-07-25",28900,{"date":1368,"open":442,"high":435,"low":442,"close":645,"change":252,"percent_change":21,"volume":622,"transactions":9,"vwap":645},"2025-07-24",{"date":1370,"open":634,"high":435,"low":634,"close":634,"change":423,"percent_change":287,"volume":1360,"transactions":9,"vwap":634},"2025-07-23",{"date":1372,"open":634,"high":435,"low":634,"close":645,"change":21,"percent_change":22,"volume":1373,"transactions":9,"vwap":645},"2025-07-22",16100,{"date":1375,"open":442,"high":435,"low":442,"close":635,"change":187,"percent_change":187,"volume":614,"transactions":9,"vwap":635},"2025-07-21",{"date":1377,"open":664,"high":634,"low":664,"close":635,"change":338,"percent_change":195,"volume":1378,"transactions":9,"vwap":635},"2025-07-18",45000,{"date":1380,"open":585,"high":650,"low":585,"close":586,"change":187,"percent_change":187,"volume":1027,"transactions":9,"vwap":586},"2025-07-17",{"date":1382,"open":591,"high":650,"low":591,"close":586,"change":214,"percent_change":215,"volume":833,"transactions":9,"vwap":586},"2025-07-16",{"date":1384,"open":585,"high":585,"low":579,"close":579,"change":245,"percent_change":246,"volume":1385,"transactions":9,"vwap":579},"2025-07-15",36600,{"date":1387,"open":591,"high":585,"low":591,"close":690,"change":21,"percent_change":22,"volume":1388,"transactions":9,"vwap":690},"2025-07-14",18600,{"date":1390,"open":591,"high":591,"low":579,"close":587,"change":21,"percent_change":22,"volume":1391,"transactions":9,"vwap":587},"2025-07-11",74200,{"date":1393,"open":592,"high":579,"low":592,"close":606,"change":252,"percent_change":21,"volume":1394,"transactions":9,"vwap":606},"2025-07-10",43800,{"date":1396,"open":316,"high":579,"low":316,"close":592,"change":22,"percent_change":204,"volume":1397,"transactions":9,"vwap":592},"2025-07-09",55600,{"date":1399,"open":316,"high":592,"low":315,"close":315,"change":423,"percent_change":287,"volume":1109,"transactions":9,"vwap":315},"2025-07-08",{"date":1401,"open":316,"high":592,"low":315,"close":317,"change":287,"percent_change":278,"volume":1015,"transactions":9,"vwap":317},"2025-07-07",{"date":1403,"open":316,"high":1404,"low":316,"close":596,"change":287,"percent_change":278,"volume":1405,"transactions":9,"vwap":596},"2025-07-03",50.0089989,7400,{"date":1407,"open":579,"high":591,"low":592,"close":606,"change":252,"percent_change":21,"volume":607,"transactions":9,"vwap":606},"2025-07-02",{"date":1409,"open":591,"high":591,"low":596,"close":592,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":592},"2025-07-01",-0.185,-0.37,47000,{"date":1414,"open":776,"high":775,"low":785,"close":781,"change":252,"percent_change":21,"volume":1415,"transactions":9,"vwap":781},"2025-06-30",54500,{"date":1417,"open":786,"high":776,"low":786,"close":785,"change":429,"percent_change":338,"volume":1337,"transactions":9,"vwap":785},"2025-06-27",{"date":1419,"open":703,"high":786,"low":1420,"close":790,"change":21,"percent_change":22,"volume":1421,"transactions":9,"vwap":790},"2025-06-26",50.162,17200,{"date":1423,"open":384,"high":703,"low":376,"close":705,"change":429,"percent_change":338,"volume":1424,"transactions":9,"vwap":705},"2025-06-25",19000,{"date":1426,"open":1427,"high":384,"low":377,"close":384,"change":21,"percent_change":22,"volume":1428,"transactions":9,"vwap":384},"2025-06-24",50.131,23700,{"date":1430,"open":377,"high":384,"low":853,"close":376,"change":567,"percent_change":528,"volume":1092,"transactions":9,"vwap":376},"2025-06-23",{"date":1432,"open":435,"high":410,"low":435,"close":422,"change":22,"percent_change":204,"volume":1092,"transactions":9,"vwap":422},"2025-06-20",{"date":1434,"open":442,"high":629,"low":442,"close":645,"change":22,"percent_change":204,"volume":1435,"transactions":9,"vwap":645},"2025-06-18",34400,{"date":1437,"open":634,"high":634,"low":664,"close":641,"change":187,"percent_change":187,"volume":1438,"transactions":9,"vwap":641},"2025-06-17",32500,{"date":1440,"open":664,"high":442,"low":664,"close":641,"change":423,"percent_change":287,"volume":1441,"transactions":9,"vwap":641},"2025-06-16",28700,{"date":1443,"open":442,"high":442,"low":650,"close":442,"change":429,"percent_change":338,"volume":1347,"transactions":9,"vwap":442},"2025-06-13",{"date":1445,"open":442,"high":442,"low":650,"close":451,"change":21,"percent_change":22,"volume":1446,"transactions":9,"vwap":451},"2025-06-12",24700,{"date":1448,"open":585,"high":650,"low":585,"close":586,"change":429,"percent_change":338,"volume":1449,"transactions":9,"vwap":586},"2025-06-11",42400,{"date":1451,"open":591,"high":591,"low":592,"close":591,"change":214,"percent_change":215,"volume":1329,"transactions":9,"vwap":591},"2025-06-10",{"date":1453,"open":316,"high":592,"low":316,"close":596,"change":187,"percent_change":187,"volume":1421,"transactions":9,"vwap":596},"2025-06-09",{"date":1455,"open":316,"high":592,"low":316,"close":596,"change":287,"percent_change":278,"volume":1456,"transactions":9,"vwap":596},"2025-06-06",32100,{"date":1458,"open":591,"high":1459,"low":592,"close":606,"change":187,"percent_change":187,"volume":1299,"transactions":9,"vwap":606},"2025-06-05",50.037998,{"date":1461,"open":316,"high":579,"low":316,"close":606,"change":338,"percent_change":195,"volume":1105,"transactions":9,"vwap":606},"2025-06-04",{"date":1463,"open":315,"high":316,"low":495,"close":337,"change":187,"percent_change":187,"volume":1464,"transactions":9,"vwap":337},"2025-06-03",101700,{"date":1466,"open":330,"high":315,"low":495,"close":337,"change":514,"percent_change":515,"volume":1467,"transactions":9,"vwap":337},"2025-06-02",65800,{"date":1469,"open":376,"high":376,"low":390,"close":378,"change":22,"percent_change":204,"volume":1470,"transactions":9,"vwap":378},"2025-05-30",38500,{"date":1472,"open":377,"high":377,"low":410,"close":411,"change":22,"percent_change":204,"volume":1286,"transactions":9,"vwap":411},"2025-05-29",{"date":1474,"open":629,"high":1475,"low":1476,"close":630,"change":245,"percent_change":246,"volume":1477,"transactions":9,"vwap":630},"2025-05-28",50.109,50.081001,55100,{"date":1479,"open":390,"high":390,"low":629,"close":410,"change":429,"percent_change":338,"volume":1480,"transactions":9,"vwap":410},"2025-05-27",52200,{"date":1482,"open":410,"high":1483,"low":435,"close":630,"change":22,"percent_change":204,"volume":1484,"transactions":9,"vwap":630},"2025-05-23",50.129,25500,{"date":1486,"open":435,"high":435,"low":442,"close":635,"change":187,"percent_change":187,"volume":631,"transactions":9,"vwap":635},"2025-05-22",{"date":1488,"open":442,"high":635,"low":664,"close":635,"change":187,"percent_change":187,"volume":821,"transactions":9,"vwap":635},"2025-05-21",{"date":1490,"open":442,"high":634,"low":442,"close":635,"change":21,"percent_change":22,"volume":1491,"transactions":9,"vwap":635},"2025-05-20",59600,{"date":1493,"open":442,"high":442,"low":664,"close":641,"change":187,"percent_change":187,"volume":1494,"transactions":9,"vwap":641},"2025-05-19",614400,{"date":1496,"open":442,"high":1497,"low":664,"close":641,"change":429,"percent_change":338,"volume":1498,"transactions":9,"vwap":641},"2025-05-16",50.078999,21500,{"date":1500,"open":316,"high":664,"low":316,"close":650,"change":429,"percent_change":338,"volume":1501,"transactions":9,"vwap":650},"2025-05-15",53000,{"date":1503,"open":650,"high":650,"low":591,"close":690,"change":187,"percent_change":187,"volume":675,"transactions":9,"vwap":690},"2025-05-14",{"date":1505,"open":650,"high":650,"low":591,"close":690,"change":187,"percent_change":187,"volume":1506,"transactions":9,"vwap":690},"2025-05-13",18700,{"date":1508,"open":591,"high":585,"low":1509,"close":690,"change":546,"percent_change":308,"volume":1510,"transactions":9,"vwap":690},"2025-05-12",50.021999,93700,{"date":1512,"open":442,"high":442,"low":650,"close":664,"change":214,"percent_change":215,"volume":1513,"transactions":9,"vwap":664},"2025-05-09",38800,{"date":1515,"open":650,"high":664,"low":591,"close":690,"change":278,"percent_change":279,"volume":1516,"transactions":9,"vwap":690},"2025-05-08",86400,{"date":1518,"open":1519,"high":635,"low":650,"close":451,"change":287,"percent_change":278,"volume":1520,"transactions":9,"vwap":451},"2025-05-07",50.051998,21300,{"date":1522,"open":641,"high":465,"low":1519,"close":641,"change":22,"percent_change":204,"volume":706,"transactions":9,"vwap":641},"2025-05-06",{"date":1524,"open":585,"high":650,"low":591,"close":586,"change":187,"percent_change":187,"volume":1525,"transactions":9,"vwap":586},"2025-05-05",18300,{"date":1527,"open":442,"high":442,"low":585,"close":586,"change":278,"percent_change":279,"volume":1102,"transactions":9,"vwap":586},"2025-05-02",{"date":1529,"open":629,"high":390,"low":650,"close":641,"change":221,"percent_change":222,"volume":1530,"transactions":9,"vwap":641},"2025-05-01",65200,{"date":1532,"open":934,"high":919,"low":949,"close":919,"change":214,"percent_change":215,"volume":1533,"transactions":9,"vwap":919},"2025-04-30",44700,{"date":1535,"open":964,"high":1536,"low":964,"close":960,"change":22,"percent_change":204,"volume":1537,"transactions":9,"vwap":960},"2025-04-29",50.238,20000,{"date":1539,"open":776,"high":964,"low":785,"close":1033,"change":22,"percent_change":204,"volume":1299,"transactions":9,"vwap":1033},"2025-04-28",{"date":1541,"open":786,"high":1542,"low":786,"close":781,"change":567,"percent_change":528,"volume":886,"transactions":9,"vwap":781},"2025-04-25",50.199,{"date":1544,"open":703,"high":703,"low":390,"close":704,"change":21,"percent_change":22,"volume":1545,"transactions":9,"vwap":704},"2025-04-24",15300,{"date":179,"open":704,"high":704,"low":376,"close":384,"change":287,"percent_change":278,"volume":1547,"transactions":9,"vwap":384},55200]