[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TBLL":3,"homepage-market-summary":27,"stock-historical-TBLL":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TBLL","2026-10-07",{"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},"Invesco Short Term Treasury ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5933,3.79704,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":19,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},105.67,105.66,105.65,0.02,222600.032882,105.9,105.46,282148.1655542112,47.7,2441,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},105.39,263218,96074689.554107,0.16,"2025-04-25",[180,183,190,196,205,213,220,228,233,240,248,254,259,266,273,280,288,295,301,307,313,319,325,331,336,341,346,351,357,363,369,374,381,390,397,403,410,416,422,427,432,437,442,449,454,459,464,469,474,478,483,488,494,499,504,509,514,519,524,528,533,537,542,545,548,551,554,557,561,564,567,570,573,576,579,582,586,591,594,597,600,603,606,610,613,616,619,623,626,629,632,635,638,642,645,648,651,654,657,662,666,669,672,675,679,682,685,688,692,695,698,701,704,707,710,713,716,720,723,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,841,845,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,962,967,972,976,980,983,986,990,993,996,999,1003,1006,1009,1012,1016,1020,1023,1026,1029,1032,1036,1040,1043,1046,1049,1053,1056,1059,1062,1065,1068,1071,1075,1079,1082,1085,1088,1091,1094,1097,1100,1103,1107,1112,1114,1118,1121,1124,1127,1131,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1170,1173,1176,1179,1182,1185,1188,1191,1195,1199,1202,1205,1208,1211,1214,1217,1221,1224,1227,1229,1232,1235,1238,1241,1245,1248,1252,1255,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1300,1303,1306,1310,1313,1317,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1356,1359,1362,1365,1368,1372,1375,1378,1382,1386,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":181,"vwap":182},651,105.657,{"date":184,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",105.64,0.01,194535.206533,766,105.6507,{"date":191,"open":192,"high":185,"low":192,"close":185,"change":20,"percent_change":20,"volume":193,"transactions":194,"vwap":195},"2026-10-05",105.63,152422.91499,740,105.6346,{"date":197,"open":198,"high":199,"low":200,"close":198,"change":201,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",105.62,105.6375,105.6122,0.04,316018.691036,827,105.6278,{"date":206,"open":207,"high":208,"low":209,"close":207,"change":20,"percent_change":20,"volume":210,"transactions":211,"vwap":212},"2026-10-01",105.58,105.6,105.57,297207.880194,826,105.5821,{"date":214,"open":215,"high":215,"low":216,"close":215,"change":20,"percent_change":20,"volume":217,"transactions":218,"vwap":219},"2026-09-30",105.56,105.55,207554.526921,711,105.5567,{"date":221,"open":222,"high":223,"low":224,"close":223,"change":186,"percent_change":186,"volume":225,"transactions":226,"vwap":227},"2026-09-29",105.53,105.54,105.52,315946.410807,921,105.5345,{"date":229,"open":222,"high":222,"low":230,"close":222,"change":20,"percent_change":20,"volume":231,"transactions":203,"vwap":232},"2026-09-28",105.51,2595734.050632,105.529,{"date":234,"open":224,"high":224,"low":235,"close":230,"change":236,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",105.5,0.03,315495.84162,975,105.508,{"date":241,"open":235,"high":235,"low":242,"close":243,"change":244,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",105.47,105.48,0,165179.701556,918,105.4855,{"date":249,"open":250,"high":250,"low":243,"close":243,"change":244,"percent_change":244,"volume":251,"transactions":252,"vwap":253},"2026-09-23",105.49,121067.150354,1010,105.4845,{"date":255,"open":243,"high":243,"low":242,"close":243,"change":244,"percent_change":244,"volume":256,"transactions":257,"vwap":258},"2026-09-22",92365.400432,680,105.4768,{"date":260,"open":243,"high":243,"low":261,"close":243,"change":98,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",105.465,-0.28,485638.201965,839,105.4746,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":236,"percent_change":236,"volume":270,"transactions":271,"vwap":272},"2026-09-18",105.76,105.78,263366.343761,1011,105.7713,{"date":274,"open":275,"high":275,"low":276,"close":275,"change":20,"percent_change":20,"volume":277,"transactions":278,"vwap":279},"2026-09-17",105.75,105.74,619629.134129,905,105.7491,{"date":281,"open":276,"high":282,"low":283,"close":283,"change":284,"percent_change":-6,"volume":285,"transactions":286,"vwap":287},"2026-09-16",105.7599,105.73,-0.005,80814.800563,562,105.7485,{"date":289,"open":276,"high":276,"low":283,"close":290,"change":291,"percent_change":244,"volume":292,"transactions":293,"vwap":294},"2026-09-15",105.735,0.005,144853.6338,726,105.7354,{"date":296,"open":297,"high":283,"low":297,"close":283,"change":186,"percent_change":186,"volume":298,"transactions":299,"vwap":300},"2026-09-14",105.72,517299.095788,866,105.7267,{"date":302,"open":297,"high":283,"low":303,"close":297,"change":186,"percent_change":186,"volume":304,"transactions":305,"vwap":306},"2026-09-11",105.71,161436.237877,619,105.7182,{"date":308,"open":297,"high":297,"low":309,"close":303,"change":244,"percent_change":244,"volume":310,"transactions":311,"vwap":312},"2026-09-10",105.7,278646.35444,1018,105.7079,{"date":314,"open":297,"high":315,"low":303,"close":303,"change":186,"percent_change":186,"volume":316,"transactions":317,"vwap":318},"2026-09-09",105.725,361204.847953,750,105.7135,{"date":320,"open":303,"high":297,"low":309,"close":309,"change":321,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-08",-0.01,558847.48161,924,105.7103,{"date":326,"open":327,"high":303,"low":327,"close":303,"change":201,"percent_change":201,"volume":328,"transactions":329,"vwap":330},"2026-09-04",105.69,57340.723093,655,105.6965,{"date":332,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":20,"volume":333,"transactions":334,"vwap":335},"2026-09-03",126223.023728,964,105.6646,{"date":337,"open":185,"high":19,"low":185,"close":19,"change":20,"percent_change":20,"volume":338,"transactions":339,"vwap":340},"2026-09-02",186093.247383,724,105.6462,{"date":342,"open":192,"high":185,"low":192,"close":192,"change":244,"percent_change":244,"volume":343,"transactions":344,"vwap":345},"2026-09-01",204677.138619,1040,105.634,{"date":347,"open":192,"high":192,"low":198,"close":192,"change":20,"percent_change":20,"volume":348,"transactions":349,"vwap":350},"2026-08-31",151083.66212,678,105.6245,{"date":352,"open":185,"high":185,"low":353,"close":353,"change":321,"percent_change":321,"volume":354,"transactions":355,"vwap":356},"2026-08-28",105.61,172235.198759,720,105.6283,{"date":358,"open":359,"high":198,"low":208,"close":198,"change":20,"percent_change":20,"volume":360,"transactions":361,"vwap":362},"2026-08-27",105.601,327123.539955,938,105.6109,{"date":364,"open":365,"high":208,"low":365,"close":208,"change":20,"percent_change":20,"volume":366,"transactions":367,"vwap":368},"2026-08-26",105.59,2613961.906325,627,105.5998,{"date":370,"open":207,"high":365,"low":207,"close":207,"change":244,"percent_change":244,"volume":371,"transactions":372,"vwap":373},"2026-08-25",103797.627962,555,105.585,{"date":375,"open":207,"high":207,"low":209,"close":207,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-24",-0.275,-0.26,182692.527997,861,105.5751,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":186,"volume":387,"transactions":388,"vwap":389},"2026-08-21",105.85,105.86,105.855,0.015,281478.473624,1076,105.8533,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":186,"percent_change":186,"volume":394,"transactions":395,"vwap":396},"2026-08-20",105.83,105.84,115357.76302,644,105.8324,{"date":398,"open":392,"high":392,"low":399,"close":392,"change":186,"percent_change":186,"volume":400,"transactions":401,"vwap":402},"2026-08-19",105.81,133591.963129,704,105.8229,{"date":404,"open":399,"high":405,"low":406,"close":405,"change":186,"percent_change":186,"volume":407,"transactions":408,"vwap":409},"2026-08-18",105.82,105.8,133311.317819,725,105.8139,{"date":411,"open":412,"high":399,"low":412,"close":399,"change":201,"percent_change":201,"volume":413,"transactions":414,"vwap":415},"2026-08-17",105.79,216984.818058,1479,105.8017,{"date":417,"open":269,"high":412,"low":418,"close":418,"change":186,"percent_change":186,"volume":419,"transactions":420,"vwap":421},"2026-08-14",105.77,468996.317441,737,105.7847,{"date":423,"open":268,"high":268,"low":275,"close":268,"change":20,"percent_change":20,"volume":424,"transactions":425,"vwap":426},"2026-08-13",109214.658345,650,105.7562,{"date":428,"open":276,"high":276,"low":297,"close":276,"change":20,"percent_change":20,"volume":429,"transactions":430,"vwap":431},"2026-08-12",157873.686827,865,105.7347,{"date":433,"open":303,"high":297,"low":303,"close":297,"change":186,"percent_change":186,"volume":434,"transactions":435,"vwap":436},"2026-08-11",109261.683799,672,105.7144,{"date":438,"open":303,"high":303,"low":309,"close":303,"change":186,"percent_change":186,"volume":439,"transactions":440,"vwap":441},"2026-08-10",106766.443183,862,105.7038,{"date":443,"open":327,"high":444,"low":327,"close":309,"change":445,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-07",105.705,0.05,133778.245322,956,105.685,{"date":450,"open":17,"high":17,"low":19,"close":19,"change":186,"percent_change":186,"volume":451,"transactions":452,"vwap":453},"2026-08-06",103653.580932,747,105.6607,{"date":455,"open":185,"high":18,"low":185,"close":185,"change":186,"percent_change":186,"volume":456,"transactions":457,"vwap":458},"2026-08-05",126280.665075,744,105.6534,{"date":460,"open":192,"high":185,"low":353,"close":192,"change":20,"percent_change":20,"volume":461,"transactions":462,"vwap":463},"2026-08-04",723080.068862,1085,105.6253,{"date":465,"open":192,"high":192,"low":353,"close":353,"change":244,"percent_change":244,"volume":466,"transactions":467,"vwap":468},"2026-08-03",204379.049223,1019,105.6244,{"date":470,"open":353,"high":353,"low":208,"close":353,"change":20,"percent_change":20,"volume":471,"transactions":472,"vwap":473},"2026-07-31",493053.942872,734,105.6048,{"date":475,"open":209,"high":365,"low":209,"close":365,"change":236,"percent_change":236,"volume":476,"transactions":339,"vwap":477},"2026-07-30",1197492.844855,105.5892,{"date":479,"open":223,"high":209,"low":480,"close":215,"change":236,"percent_change":236,"volume":481,"transactions":420,"vwap":482},"2026-07-29",105.535,98071.908106,105.5509,{"date":484,"open":224,"high":223,"low":224,"close":222,"change":20,"percent_change":20,"volume":485,"transactions":486,"vwap":487},"2026-07-28",109713.330597,751,105.5309,{"date":489,"open":230,"high":490,"low":230,"close":230,"change":244,"percent_change":244,"volume":491,"transactions":492,"vwap":493},"2026-07-27",105.5275,257648.913618,813,105.5148,{"date":495,"open":230,"high":230,"low":235,"close":230,"change":201,"percent_change":201,"volume":496,"transactions":497,"vwap":498},"2026-07-24",288933.525199,1034,105.5051,{"date":500,"open":250,"high":250,"low":242,"close":242,"change":321,"percent_change":321,"volume":501,"transactions":502,"vwap":503},"2026-07-23",196772.468586,752,105.4744,{"date":505,"open":243,"high":250,"low":243,"close":243,"change":244,"percent_change":244,"volume":506,"transactions":507,"vwap":508},"2026-07-22",74853.246421,459,105.4839,{"date":510,"open":250,"high":250,"low":242,"close":243,"change":244,"percent_change":244,"volume":511,"transactions":512,"vwap":513},"2026-07-21",195616.612773,880,105.4758,{"date":515,"open":243,"high":250,"low":242,"close":243,"change":98,"percent_change":262,"volume":516,"transactions":517,"vwap":518},"2026-07-20",181222.956316,584,105.4767,{"date":520,"open":418,"high":269,"low":418,"close":269,"change":236,"percent_change":236,"volume":521,"transactions":522,"vwap":523},"2026-07-17",342180.068764,853,105.7717,{"date":525,"open":276,"high":275,"low":276,"close":275,"change":20,"percent_change":20,"volume":526,"transactions":425,"vwap":527},"2026-07-16",172711.403284,105.7473,{"date":529,"open":283,"high":276,"low":283,"close":283,"change":186,"percent_change":186,"volume":530,"transactions":531,"vwap":532},"2026-07-15",118526.181529,586,105.7324,{"date":534,"open":297,"high":297,"low":303,"close":297,"change":20,"percent_change":20,"volume":535,"transactions":457,"vwap":536},"2026-07-14",138635.650014,105.7164,{"date":538,"open":309,"high":309,"low":327,"close":309,"change":244,"percent_change":244,"volume":539,"transactions":540,"vwap":541},"2026-07-13",100055.23073,706,105.6939,{"date":543,"open":327,"high":309,"low":327,"close":309,"change":201,"percent_change":201,"volume":544,"transactions":9,"vwap":309},"2026-07-10",53200,{"date":546,"open":19,"high":17,"low":19,"close":18,"change":186,"percent_change":186,"volume":547,"transactions":9,"vwap":18},"2026-07-09",130600,{"date":549,"open":19,"high":19,"low":185,"close":19,"change":186,"percent_change":186,"volume":550,"transactions":9,"vwap":19},"2026-07-08",199100,{"date":552,"open":19,"high":19,"low":192,"close":185,"change":20,"percent_change":20,"volume":553,"transactions":9,"vwap":185},"2026-07-07",462600,{"date":555,"open":192,"high":185,"low":198,"close":198,"change":142,"percent_change":142,"volume":556,"transactions":9,"vwap":198},"2026-07-06",218200,{"date":558,"open":198,"high":185,"low":353,"close":185,"change":559,"percent_change":559,"volume":560,"transactions":9,"vwap":185},"2026-07-02",0.08,314600,{"date":562,"open":215,"high":207,"low":215,"close":215,"change":321,"percent_change":321,"volume":563,"transactions":9,"vwap":215},"2026-07-01",172500,{"date":565,"open":215,"high":209,"low":216,"close":209,"change":186,"percent_change":186,"volume":566,"transactions":9,"vwap":209},"2026-06-30",183000,{"date":568,"open":216,"high":215,"low":223,"close":215,"change":20,"percent_change":20,"volume":569,"transactions":9,"vwap":215},"2026-06-29",297300,{"date":571,"open":223,"high":216,"low":222,"close":223,"change":20,"percent_change":20,"volume":572,"transactions":9,"vwap":223},"2026-06-26",255000,{"date":574,"open":224,"high":224,"low":235,"close":224,"change":20,"percent_change":20,"volume":575,"transactions":9,"vwap":224},"2026-06-25",89500,{"date":577,"open":250,"high":235,"low":250,"close":235,"change":20,"percent_change":20,"volume":578,"transactions":9,"vwap":235},"2026-06-24",114200,{"date":580,"open":243,"high":250,"low":243,"close":243,"change":244,"percent_change":244,"volume":581,"transactions":9,"vwap":243},"2026-06-23",181500,{"date":583,"open":23,"high":243,"low":23,"close":243,"change":584,"percent_change":262,"volume":585,"transactions":9,"vwap":243},"2026-06-22",-0.295,303300,{"date":587,"open":418,"high":412,"low":418,"close":588,"change":589,"percent_change":20,"volume":590,"transactions":9,"vwap":588},"2026-06-18",105.775,0.025,385700,{"date":592,"open":268,"high":418,"low":283,"close":275,"change":321,"percent_change":321,"volume":593,"transactions":9,"vwap":275},"2026-06-17",124100,{"date":595,"open":275,"high":418,"low":275,"close":268,"change":186,"percent_change":186,"volume":596,"transactions":9,"vwap":268},"2026-06-16",95900,{"date":598,"open":268,"high":268,"low":276,"close":275,"change":186,"percent_change":186,"volume":599,"transactions":9,"vwap":275},"2026-06-15",103200,{"date":601,"open":283,"high":276,"low":283,"close":276,"change":20,"percent_change":20,"volume":602,"transactions":9,"vwap":276},"2026-06-12",231400,{"date":604,"open":327,"high":297,"low":327,"close":297,"change":20,"percent_change":20,"volume":605,"transactions":9,"vwap":297},"2026-06-11",175400,{"date":607,"open":309,"high":309,"low":608,"close":309,"change":236,"percent_change":236,"volume":609,"transactions":9,"vwap":309},"2026-06-10",105.68,207900,{"date":611,"open":17,"high":608,"low":17,"close":17,"change":244,"percent_change":244,"volume":612,"transactions":9,"vwap":17},"2026-06-09",251100,{"date":614,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":20,"volume":615,"transactions":9,"vwap":17},"2026-06-08",155200,{"date":617,"open":18,"high":18,"low":19,"close":19,"change":386,"percent_change":186,"volume":618,"transactions":9,"vwap":19},"2026-06-05",157400,{"date":620,"open":192,"high":185,"low":192,"close":621,"change":386,"percent_change":186,"volume":622,"transactions":9,"vwap":621},"2026-06-04",105.635,253000,{"date":624,"open":198,"high":192,"low":198,"close":198,"change":186,"percent_change":186,"volume":625,"transactions":9,"vwap":198},"2026-06-03",285400,{"date":627,"open":198,"high":198,"low":353,"close":353,"change":186,"percent_change":186,"volume":628,"transactions":9,"vwap":353},"2026-06-02",107200,{"date":630,"open":353,"high":353,"low":208,"close":208,"change":244,"percent_change":244,"volume":631,"transactions":9,"vwap":208},"2026-06-01",206600,{"date":633,"open":208,"high":208,"low":365,"close":208,"change":236,"percent_change":236,"volume":634,"transactions":9,"vwap":208},"2026-05-29",623400,{"date":636,"open":215,"high":209,"low":215,"close":209,"change":386,"percent_change":186,"volume":637,"transactions":9,"vwap":209},"2026-05-28",663000,{"date":639,"open":216,"high":215,"low":216,"close":640,"change":291,"percent_change":244,"volume":641,"transactions":9,"vwap":640},"2026-05-27",105.555,82900,{"date":643,"open":223,"high":216,"low":223,"close":216,"change":236,"percent_change":236,"volume":644,"transactions":9,"vwap":216},"2026-05-26",92500,{"date":646,"open":222,"high":223,"low":224,"close":224,"change":20,"percent_change":20,"volume":647,"transactions":9,"vwap":224},"2026-05-22",291500,{"date":649,"open":230,"high":230,"low":250,"close":235,"change":186,"percent_change":186,"volume":650,"transactions":9,"vwap":235},"2026-05-21",341300,{"date":652,"open":235,"high":235,"low":250,"close":250,"change":20,"percent_change":20,"volume":653,"transactions":9,"vwap":250},"2026-05-20",287300,{"date":655,"open":243,"high":250,"low":242,"close":242,"change":244,"percent_change":244,"volume":656,"transactions":9,"vwap":242},"2026-05-19",255600,{"date":658,"open":242,"high":242,"low":23,"close":242,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":242},"2026-05-18",-0.305,-0.29,1331400,{"date":663,"open":269,"high":269,"low":418,"close":588,"change":664,"percent_change":236,"volume":665,"transactions":9,"vwap":588},"2026-05-15",0.035,245200,{"date":667,"open":275,"high":275,"low":276,"close":276,"change":186,"percent_change":186,"volume":668,"transactions":9,"vwap":276},"2026-05-14",169600,{"date":670,"open":283,"high":276,"low":283,"close":283,"change":244,"percent_change":244,"volume":671,"transactions":9,"vwap":283},"2026-05-13",322700,{"date":673,"open":283,"high":283,"low":297,"close":283,"change":386,"percent_change":186,"volume":674,"transactions":9,"vwap":283},"2026-05-12",232100,{"date":676,"open":297,"high":297,"low":303,"close":677,"change":386,"percent_change":186,"volume":678,"transactions":9,"vwap":677},"2026-05-11",105.715,288200,{"date":680,"open":303,"high":297,"low":309,"close":309,"change":236,"percent_change":236,"volume":681,"transactions":9,"vwap":309},"2026-05-08",338500,{"date":683,"open":608,"high":327,"low":17,"close":17,"change":244,"percent_change":244,"volume":684,"transactions":9,"vwap":17},"2026-05-07",208300,{"date":686,"open":608,"high":608,"low":17,"close":17,"change":589,"percent_change":20,"volume":687,"transactions":9,"vwap":17},"2026-05-06",181100,{"date":689,"open":19,"high":18,"low":192,"close":690,"change":386,"percent_change":186,"volume":691,"transactions":9,"vwap":690},"2026-05-05",105.645,2117800,{"date":693,"open":19,"high":19,"low":192,"close":192,"change":321,"percent_change":321,"volume":694,"transactions":9,"vwap":192},"2026-05-04",293500,{"date":696,"open":192,"high":185,"low":208,"close":185,"change":201,"percent_change":201,"volume":697,"transactions":9,"vwap":185},"2026-05-01",590600,{"date":699,"open":353,"high":353,"low":208,"close":208,"change":20,"percent_change":20,"volume":700,"transactions":9,"vwap":208},"2026-04-30",233200,{"date":702,"open":208,"high":208,"low":207,"close":207,"change":244,"percent_change":244,"volume":703,"transactions":9,"vwap":207},"2026-04-29",232500,{"date":705,"open":365,"high":365,"low":207,"close":207,"change":244,"percent_change":244,"volume":706,"transactions":9,"vwap":207},"2026-04-28",153300,{"date":708,"open":207,"high":207,"low":209,"close":207,"change":20,"percent_change":20,"volume":709,"transactions":9,"vwap":207},"2026-04-27",98000,{"date":711,"open":209,"high":209,"low":215,"close":215,"change":20,"percent_change":20,"volume":712,"transactions":9,"vwap":215},"2026-04-24",460100,{"date":714,"open":223,"high":223,"low":222,"close":223,"change":386,"percent_change":186,"volume":715,"transactions":9,"vwap":223},"2026-04-23",179000,{"date":717,"open":222,"high":222,"low":224,"close":718,"change":291,"percent_change":244,"volume":719,"transactions":9,"vwap":718},"2026-04-22",105.525,164900,{"date":721,"open":224,"high":224,"low":230,"close":224,"change":20,"percent_change":20,"volume":722,"transactions":9,"vwap":224},"2026-04-21",161500,{"date":724,"open":235,"high":725,"low":235,"close":235,"change":377,"percent_change":159,"volume":726,"transactions":9,"vwap":235},"2026-04-20",105.511,202100,{"date":728,"open":268,"high":418,"low":268,"close":268,"change":664,"percent_change":236,"volume":729,"transactions":9,"vwap":268},"2026-04-17",286400,{"date":731,"open":297,"high":283,"low":297,"close":315,"change":386,"percent_change":186,"volume":732,"transactions":9,"vwap":315},"2026-04-16",156600,{"date":734,"open":303,"high":297,"low":303,"close":303,"change":244,"percent_change":244,"volume":735,"transactions":9,"vwap":303},"2026-04-15",100200,{"date":737,"open":303,"high":297,"low":303,"close":303,"change":20,"percent_change":20,"volume":738,"transactions":9,"vwap":303},"2026-04-14",219300,{"date":740,"open":327,"high":309,"low":327,"close":327,"change":20,"percent_change":20,"volume":741,"transactions":9,"vwap":327},"2026-04-13",159900,{"date":743,"open":327,"high":327,"low":17,"close":17,"change":20,"percent_change":20,"volume":744,"transactions":9,"vwap":17},"2026-04-10",2265000,{"date":746,"open":19,"high":18,"low":19,"close":19,"change":186,"percent_change":186,"volume":747,"transactions":9,"vwap":19},"2026-04-09",128400,{"date":749,"open":19,"high":18,"low":185,"close":185,"change":20,"percent_change":20,"volume":750,"transactions":9,"vwap":185},"2026-04-08",431600,{"date":752,"open":192,"high":192,"low":198,"close":198,"change":244,"percent_change":244,"volume":753,"transactions":9,"vwap":198},"2026-04-07",316800,{"date":755,"open":198,"high":198,"low":353,"close":198,"change":186,"percent_change":186,"volume":756,"transactions":9,"vwap":198},"2026-04-06",250600,{"date":758,"open":208,"high":353,"low":208,"close":353,"change":201,"percent_change":201,"volume":759,"transactions":9,"vwap":353},"2026-04-02",336900,{"date":761,"open":209,"high":207,"low":209,"close":209,"change":20,"percent_change":20,"volume":762,"transactions":9,"vwap":209},"2026-04-01",491300,{"date":764,"open":215,"high":215,"low":216,"close":216,"change":186,"percent_change":186,"volume":765,"transactions":9,"vwap":216},"2026-03-31",407000,{"date":767,"open":223,"high":216,"low":223,"close":223,"change":186,"percent_change":186,"volume":768,"transactions":9,"vwap":223},"2026-03-30",231600,{"date":770,"open":224,"high":222,"low":224,"close":222,"change":201,"percent_change":201,"volume":771,"transactions":9,"vwap":222},"2026-03-27",309700,{"date":773,"open":235,"high":235,"low":250,"close":250,"change":244,"percent_change":244,"volume":774,"transactions":9,"vwap":250},"2026-03-26",188600,{"date":776,"open":243,"high":250,"low":243,"close":250,"change":186,"percent_change":186,"volume":644,"transactions":9,"vwap":250},"2026-03-25",{"date":778,"open":242,"high":243,"low":242,"close":243,"change":186,"percent_change":186,"volume":779,"transactions":9,"vwap":243},"2026-03-24",200600,{"date":781,"open":23,"high":242,"low":23,"close":242,"change":262,"percent_change":377,"volume":782,"transactions":9,"vwap":242},"2026-03-23",204700,{"date":784,"open":268,"high":268,"low":276,"close":275,"change":236,"percent_change":236,"volume":785,"transactions":9,"vwap":275},"2026-03-20",445200,{"date":787,"open":283,"high":283,"low":297,"close":297,"change":321,"percent_change":321,"volume":788,"transactions":9,"vwap":297},"2026-03-19",151100,{"date":790,"open":283,"high":276,"low":283,"close":283,"change":186,"percent_change":186,"volume":791,"transactions":9,"vwap":283},"2026-03-18",168300,{"date":793,"open":297,"high":283,"low":297,"close":297,"change":186,"percent_change":186,"volume":794,"transactions":9,"vwap":297},"2026-03-17",95300,{"date":796,"open":297,"high":297,"low":303,"close":303,"change":186,"percent_change":186,"volume":797,"transactions":9,"vwap":303},"2026-03-16",205300,{"date":799,"open":309,"high":297,"low":309,"close":309,"change":236,"percent_change":236,"volume":800,"transactions":9,"vwap":309},"2026-03-13",4064900,{"date":802,"open":17,"high":608,"low":17,"close":17,"change":244,"percent_change":244,"volume":803,"transactions":9,"vwap":17},"2026-03-12",202800,{"date":805,"open":18,"high":608,"low":18,"close":17,"change":186,"percent_change":186,"volume":806,"transactions":9,"vwap":17},"2026-03-11",137900,{"date":808,"open":17,"high":17,"low":18,"close":18,"change":20,"percent_change":20,"volume":809,"transactions":9,"vwap":18},"2026-03-10",209900,{"date":811,"open":19,"high":18,"low":185,"close":185,"change":186,"percent_change":186,"volume":812,"transactions":9,"vwap":185},"2026-03-09",142100,{"date":814,"open":19,"high":19,"low":192,"close":192,"change":236,"percent_change":236,"volume":815,"transactions":9,"vwap":192},"2026-03-06",331600,{"date":817,"open":353,"high":353,"low":208,"close":208,"change":186,"percent_change":186,"volume":818,"transactions":9,"vwap":208},"2026-03-05",1082400,{"date":820,"open":208,"high":208,"low":365,"close":365,"change":244,"percent_change":244,"volume":821,"transactions":9,"vwap":365},"2026-03-04",80300,{"date":823,"open":207,"high":208,"low":207,"close":365,"change":186,"percent_change":186,"volume":824,"transactions":9,"vwap":365},"2026-03-03",285900,{"date":826,"open":365,"high":365,"low":207,"close":207,"change":244,"percent_change":244,"volume":827,"transactions":9,"vwap":207},"2026-03-02",285000,{"date":829,"open":207,"high":207,"low":209,"close":207,"change":236,"percent_change":236,"volume":830,"transactions":9,"vwap":207},"2026-02-27",337200,{"date":832,"open":223,"high":216,"low":223,"close":216,"change":20,"percent_change":20,"volume":833,"transactions":9,"vwap":216},"2026-02-26",168800,{"date":835,"open":223,"high":223,"low":222,"close":222,"change":244,"percent_change":244,"volume":836,"transactions":9,"vwap":222},"2026-02-25",129000,{"date":838,"open":839,"high":222,"low":224,"close":222,"change":20,"percent_change":20,"volume":840,"transactions":9,"vwap":222},"2026-02-24",105.527,81600,{"date":842,"open":224,"high":224,"low":230,"close":230,"change":843,"percent_change":660,"volume":844,"transactions":9,"vwap":230},"2026-02-23",-0.31,104700,{"date":846,"open":392,"high":393,"low":405,"close":405,"change":186,"percent_change":186,"volume":569,"transactions":9,"vwap":405},"2026-02-20",{"date":848,"open":399,"high":399,"low":406,"close":399,"change":20,"percent_change":20,"volume":849,"transactions":9,"vwap":399},"2026-02-19",97600,{"date":851,"open":406,"high":406,"low":269,"close":412,"change":186,"percent_change":186,"volume":852,"transactions":9,"vwap":412},"2026-02-18",116500,{"date":854,"open":269,"high":412,"low":269,"close":269,"change":244,"percent_change":244,"volume":855,"transactions":9,"vwap":269},"2026-02-17",2182600,{"date":857,"open":588,"high":269,"low":418,"close":269,"change":201,"percent_change":201,"volume":858,"transactions":9,"vwap":269},"2026-02-13",312700,{"date":860,"open":276,"high":276,"low":283,"close":276,"change":20,"percent_change":20,"volume":861,"transactions":9,"vwap":276},"2026-02-12",104200,{"date":863,"open":297,"high":283,"low":297,"close":297,"change":186,"percent_change":186,"volume":864,"transactions":9,"vwap":297},"2026-02-11",120300,{"date":866,"open":297,"high":283,"low":303,"close":303,"change":186,"percent_change":186,"volume":867,"transactions":9,"vwap":303},"2026-02-10",134100,{"date":869,"open":297,"high":297,"low":309,"close":309,"change":186,"percent_change":186,"volume":870,"transactions":9,"vwap":309},"2026-02-09",300900,{"date":872,"open":303,"high":303,"low":327,"close":327,"change":236,"percent_change":236,"volume":873,"transactions":9,"vwap":327},"2026-02-06",210600,{"date":875,"open":17,"high":17,"low":18,"close":18,"change":20,"percent_change":20,"volume":876,"transactions":9,"vwap":18},"2026-02-05",103700,{"date":878,"open":18,"high":18,"low":185,"close":185,"change":186,"percent_change":186,"volume":879,"transactions":9,"vwap":185},"2026-02-04",89000,{"date":881,"open":19,"high":19,"low":192,"close":192,"change":244,"percent_change":244,"volume":882,"transactions":9,"vwap":192},"2026-02-03",183400,{"date":884,"open":192,"high":185,"low":198,"close":192,"change":20,"percent_change":20,"volume":885,"transactions":9,"vwap":192},"2026-02-02",274000,{"date":887,"open":198,"high":192,"low":353,"close":353,"change":20,"percent_change":20,"volume":888,"transactions":9,"vwap":353},"2026-01-30",212200,{"date":890,"open":353,"high":353,"low":207,"close":365,"change":20,"percent_change":20,"volume":891,"transactions":9,"vwap":365},"2026-01-29",150400,{"date":893,"open":207,"high":207,"low":209,"close":209,"change":244,"percent_change":244,"volume":894,"transactions":9,"vwap":209},"2026-01-28",74600,{"date":896,"open":215,"high":209,"low":215,"close":209,"change":386,"percent_change":186,"volume":897,"transactions":9,"vwap":209},"2026-01-27",145200,{"date":899,"open":216,"high":215,"low":216,"close":640,"change":291,"percent_change":244,"volume":900,"transactions":9,"vwap":640},"2026-01-26",159400,{"date":902,"open":216,"high":215,"low":223,"close":216,"change":201,"percent_change":201,"volume":903,"transactions":9,"vwap":216},"2026-01-23",314200,{"date":905,"open":222,"high":222,"low":230,"close":230,"change":244,"percent_change":244,"volume":906,"transactions":9,"vwap":230},"2026-01-22",175900,{"date":908,"open":224,"high":224,"low":230,"close":230,"change":186,"percent_change":186,"volume":909,"transactions":9,"vwap":230},"2026-01-21",143800,{"date":911,"open":230,"high":230,"low":235,"close":235,"change":113,"percent_change":98,"volume":912,"transactions":9,"vwap":235},"2026-01-20",195300,{"date":914,"open":405,"high":392,"low":405,"close":405,"change":201,"percent_change":201,"volume":915,"transactions":9,"vwap":405},"2026-01-16",480900,{"date":917,"open":269,"high":412,"low":269,"close":269,"change":186,"percent_change":186,"volume":918,"transactions":9,"vwap":269},"2026-01-15",154400,{"date":920,"open":269,"high":412,"low":418,"close":418,"change":244,"percent_change":244,"volume":921,"transactions":9,"vwap":418},"2026-01-14",236500,{"date":923,"open":269,"high":269,"low":418,"close":418,"change":20,"percent_change":20,"volume":924,"transactions":9,"vwap":418},"2026-01-13",142300,{"date":926,"open":418,"high":418,"low":275,"close":275,"change":244,"percent_change":244,"volume":927,"transactions":9,"vwap":275},"2026-01-12",216500,{"date":929,"open":268,"high":268,"low":275,"close":275,"change":20,"percent_change":20,"volume":930,"transactions":9,"vwap":275},"2026-01-09",269600,{"date":932,"open":283,"high":276,"low":283,"close":283,"change":186,"percent_change":186,"volume":933,"transactions":9,"vwap":283},"2026-01-08",109000,{"date":935,"open":283,"high":283,"low":297,"close":297,"change":186,"percent_change":186,"volume":936,"transactions":9,"vwap":297},"2026-01-07",162900,{"date":938,"open":297,"high":297,"low":303,"close":303,"change":186,"percent_change":186,"volume":939,"transactions":9,"vwap":303},"2026-01-06",221600,{"date":941,"open":303,"high":303,"low":309,"close":309,"change":186,"percent_change":186,"volume":942,"transactions":9,"vwap":309},"2026-01-05",211500,{"date":944,"open":327,"high":327,"low":608,"close":327,"change":201,"percent_change":201,"volume":945,"transactions":9,"vwap":327},"2026-01-02",168200,{"date":947,"open":18,"high":17,"low":19,"close":19,"change":291,"percent_change":244,"volume":948,"transactions":9,"vwap":19},"2025-12-31",242100,{"date":950,"open":185,"high":19,"low":185,"close":690,"change":386,"percent_change":186,"volume":951,"transactions":9,"vwap":690},"2025-12-30",214400,{"date":953,"open":192,"high":185,"low":192,"close":192,"change":186,"percent_change":186,"volume":954,"transactions":9,"vwap":192},"2025-12-29",125200,{"date":956,"open":192,"high":192,"low":198,"close":198,"change":236,"percent_change":236,"volume":957,"transactions":9,"vwap":198},"2025-12-26",264700,{"date":959,"open":365,"high":365,"low":207,"close":365,"change":960,"percent_change":20,"volume":961,"transactions":9,"vwap":365},"2025-12-24",0.023,47700,{"date":963,"open":215,"high":209,"low":215,"close":964,"change":965,"percent_change":186,"volume":966,"transactions":9,"vwap":964},"2025-12-23",105.567,0.012,100500,{"date":968,"open":209,"high":209,"low":216,"close":640,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":640},"2025-12-22",-0.345,-0.33,167100,{"date":973,"open":974,"high":22,"low":974,"close":22,"change":201,"percent_change":201,"volume":975,"transactions":9,"vwap":22},"2025-12-19",105.89,370700,{"date":977,"open":384,"high":978,"low":384,"close":384,"change":291,"percent_change":244,"volume":979,"transactions":9,"vwap":384},"2025-12-18",105.87,123700,{"date":981,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":186,"volume":982,"transactions":9,"vwap":385},"2025-12-17",87500,{"date":984,"open":393,"high":393,"low":392,"close":393,"change":386,"percent_change":186,"volume":985,"transactions":9,"vwap":393},"2025-12-16",101300,{"date":987,"open":405,"high":392,"low":405,"close":988,"change":386,"percent_change":186,"volume":989,"transactions":9,"vwap":988},"2025-12-15",105.825,146800,{"date":991,"open":405,"high":405,"low":399,"close":399,"change":236,"percent_change":236,"volume":992,"transactions":9,"vwap":399},"2025-12-12",286000,{"date":994,"open":269,"high":269,"low":418,"close":269,"change":20,"percent_change":20,"volume":995,"transactions":9,"vwap":269},"2025-12-11",128300,{"date":997,"open":276,"high":268,"low":276,"close":268,"change":20,"percent_change":20,"volume":998,"transactions":9,"vwap":268},"2025-12-10",102700,{"date":1000,"open":276,"high":275,"low":1001,"close":276,"change":386,"percent_change":186,"volume":1002,"transactions":9,"vwap":276},"2025-12-09",105.731,112800,{"date":1004,"open":297,"high":283,"low":297,"close":315,"change":386,"percent_change":186,"volume":1005,"transactions":9,"vwap":315},"2025-12-08",93800,{"date":1007,"open":297,"high":297,"low":303,"close":303,"change":20,"percent_change":20,"volume":1008,"transactions":9,"vwap":303},"2025-12-05",78900,{"date":1010,"open":608,"high":309,"low":608,"close":327,"change":386,"percent_change":186,"volume":1011,"transactions":9,"vwap":327},"2025-12-04",137500,{"date":1013,"open":17,"high":608,"low":18,"close":1014,"change":20,"percent_change":20,"volume":1015,"transactions":9,"vwap":1014},"2025-12-03",105.675,125900,{"date":1017,"open":19,"high":18,"low":19,"close":1018,"change":589,"percent_change":20,"volume":1019,"transactions":9,"vwap":1018},"2025-12-02",105.655,132400,{"date":1021,"open":192,"high":185,"low":192,"close":192,"change":186,"percent_change":186,"volume":1022,"transactions":9,"vwap":192},"2025-12-01",520700,{"date":1024,"open":192,"high":192,"low":353,"close":198,"change":236,"percent_change":236,"volume":1025,"transactions":9,"vwap":198},"2025-11-28",283700,{"date":1027,"open":208,"high":208,"low":365,"close":365,"change":20,"percent_change":20,"volume":1028,"transactions":9,"vwap":365},"2025-11-26",150300,{"date":1030,"open":209,"high":207,"low":209,"close":209,"change":386,"percent_change":186,"volume":1031,"transactions":9,"vwap":209},"2025-11-25",122400,{"date":1033,"open":215,"high":215,"low":216,"close":640,"change":1034,"percent_change":98,"volume":1035,"transactions":9,"vwap":640},"2025-11-24",-0.315,147100,{"date":1037,"open":978,"high":1038,"low":978,"close":978,"change":236,"percent_change":236,"volume":1039,"transactions":9,"vwap":978},"2025-11-21",105.88,482700,{"date":1041,"open":383,"high":383,"low":393,"close":393,"change":20,"percent_change":20,"volume":1042,"transactions":9,"vwap":393},"2025-11-20",106500,{"date":1044,"open":392,"high":393,"low":405,"close":405,"change":284,"percent_change":-6,"volume":1045,"transactions":9,"vwap":405},"2025-11-19",72100,{"date":1047,"open":392,"high":392,"low":405,"close":988,"change":20,"percent_change":20,"volume":1048,"transactions":9,"vwap":988},"2025-11-18",145500,{"date":1050,"open":406,"high":399,"low":406,"close":1051,"change":386,"percent_change":186,"volume":1052,"transactions":9,"vwap":1051},"2025-11-17",105.805,108200,{"date":1054,"open":406,"high":399,"low":412,"close":412,"change":236,"percent_change":236,"volume":1055,"transactions":9,"vwap":412},"2025-11-14",270000,{"date":1057,"open":268,"high":418,"low":268,"close":268,"change":244,"percent_change":244,"volume":1058,"transactions":9,"vwap":268},"2025-11-13",192200,{"date":1060,"open":268,"high":418,"low":268,"close":268,"change":186,"percent_change":186,"volume":1061,"transactions":9,"vwap":268},"2025-11-12",204800,{"date":1063,"open":275,"high":268,"low":275,"close":275,"change":186,"percent_change":186,"volume":1064,"transactions":9,"vwap":275},"2025-11-11",84500,{"date":1066,"open":276,"high":275,"low":276,"close":276,"change":244,"percent_change":244,"volume":1067,"transactions":9,"vwap":276},"2025-11-10",128600,{"date":1069,"open":276,"high":276,"low":283,"close":276,"change":201,"percent_change":201,"volume":1070,"transactions":9,"vwap":276},"2025-11-07",267500,{"date":1072,"open":327,"high":309,"low":327,"close":309,"change":1073,"percent_change":20,"volume":1074,"transactions":9,"vwap":309},"2025-11-06",0.018,190800,{"date":1076,"open":327,"high":327,"low":608,"close":1077,"change":965,"percent_change":186,"volume":1078,"transactions":9,"vwap":1077},"2025-11-05",105.682,99300,{"date":1080,"open":608,"high":608,"low":17,"close":17,"change":20,"percent_change":20,"volume":1081,"transactions":9,"vwap":17},"2025-11-04",114400,{"date":1083,"open":19,"high":18,"low":19,"close":19,"change":244,"percent_change":244,"volume":1084,"transactions":9,"vwap":19},"2025-11-03",179700,{"date":1086,"open":185,"high":19,"low":185,"close":19,"change":236,"percent_change":236,"volume":1087,"transactions":9,"vwap":19},"2025-10-31",370100,{"date":1089,"open":353,"high":198,"low":353,"close":198,"change":186,"percent_change":186,"volume":1090,"transactions":9,"vwap":198},"2025-10-30",132000,{"date":1092,"open":192,"high":192,"low":208,"close":353,"change":244,"percent_change":244,"volume":1093,"transactions":9,"vwap":353},"2025-10-29",147200,{"date":1095,"open":353,"high":353,"low":208,"close":353,"change":20,"percent_change":20,"volume":1096,"transactions":9,"vwap":353},"2025-10-28",97900,{"date":1098,"open":365,"high":208,"low":365,"close":365,"change":186,"percent_change":186,"volume":1099,"transactions":9,"vwap":365},"2025-10-27",118200,{"date":1101,"open":207,"high":365,"low":207,"close":207,"change":236,"percent_change":236,"volume":1102,"transactions":9,"vwap":207},"2025-10-24",459500,{"date":1104,"open":223,"high":216,"low":223,"close":216,"change":1105,"percent_change":186,"volume":1106,"transactions":9,"vwap":216},"2025-10-23",0.011,186000,{"date":1108,"open":223,"high":223,"low":222,"close":1109,"change":1110,"percent_change":20,"volume":1111,"transactions":9,"vwap":1109},"2025-10-22",105.539,0.019,102000,{"date":1113,"open":224,"high":222,"low":224,"close":224,"change":244,"percent_change":244,"volume":593,"transactions":9,"vwap":224},"2025-10-21",{"date":1115,"open":224,"high":224,"low":230,"close":224,"change":1116,"percent_change":113,"volume":1117,"transactions":9,"vwap":224},"2025-10-20",-0.34,132300,{"date":1119,"open":384,"high":384,"low":383,"close":384,"change":664,"percent_change":236,"volume":1120,"transactions":9,"vwap":384},"2025-10-17",324400,{"date":1122,"open":405,"high":392,"low":399,"close":988,"change":589,"percent_change":20,"volume":1123,"transactions":9,"vwap":988},"2025-10-16",106100,{"date":1125,"open":406,"high":399,"low":406,"close":406,"change":284,"percent_change":-6,"volume":1126,"transactions":9,"vwap":406},"2025-10-15",225100,{"date":1128,"open":406,"high":399,"low":406,"close":1051,"change":1129,"percent_change":186,"volume":1130,"transactions":9,"vwap":1051},"2025-10-14",0.006,100900,{"date":1132,"open":406,"high":406,"low":412,"close":1133,"change":1134,"percent_change":186,"volume":1135,"transactions":9,"vwap":1133},"2025-10-13",105.799,0.009,85700,{"date":1137,"open":412,"high":412,"low":269,"close":412,"change":445,"percent_change":445,"volume":1138,"transactions":9,"vwap":412},"2025-10-10",419900,{"date":1140,"open":276,"high":276,"low":283,"close":276,"change":186,"percent_change":186,"volume":1141,"transactions":9,"vwap":276},"2025-10-09",211200,{"date":1143,"open":297,"high":283,"low":297,"close":283,"change":186,"percent_change":186,"volume":1144,"transactions":9,"vwap":283},"2025-10-08",219500,{"date":1146,"open":303,"high":283,"low":303,"close":297,"change":20,"percent_change":20,"volume":1147,"transactions":9,"vwap":297},"2025-10-07",111100,{"date":1149,"open":309,"high":303,"low":309,"close":309,"change":186,"percent_change":186,"volume":1150,"transactions":9,"vwap":309},"2025-10-06",69500,{"date":1152,"open":309,"high":309,"low":327,"close":327,"change":236,"percent_change":236,"volume":1153,"transactions":9,"vwap":327},"2025-10-03",275400,{"date":1155,"open":17,"high":17,"low":18,"close":18,"change":244,"percent_change":244,"volume":1156,"transactions":9,"vwap":18},"2025-10-02",240800,{"date":1158,"open":19,"high":18,"low":19,"close":18,"change":20,"percent_change":20,"volume":1159,"transactions":9,"vwap":18},"2025-10-01",125100,{"date":1161,"open":192,"high":185,"low":192,"close":185,"change":20,"percent_change":20,"volume":1162,"transactions":9,"vwap":185},"2025-09-30",210100,{"date":1164,"open":192,"high":192,"low":198,"close":198,"change":20,"percent_change":20,"volume":1165,"transactions":9,"vwap":198},"2025-09-29",162100,{"date":1167,"open":1168,"high":353,"low":208,"close":208,"change":236,"percent_change":236,"volume":1169,"transactions":9,"vwap":208},"2025-09-26",105.605,255500,{"date":1171,"open":209,"high":207,"low":209,"close":209,"change":321,"percent_change":321,"volume":1172,"transactions":9,"vwap":209},"2025-09-25",84900,{"date":1174,"open":207,"high":207,"low":209,"close":207,"change":186,"percent_change":186,"volume":1175,"transactions":9,"vwap":207},"2025-09-24",86300,{"date":1177,"open":209,"high":209,"low":215,"close":209,"change":186,"percent_change":186,"volume":1178,"transactions":9,"vwap":209},"2025-09-23",121600,{"date":1180,"open":215,"high":215,"low":216,"close":215,"change":970,"percent_change":843,"volume":1181,"transactions":9,"vwap":215},"2025-09-22",143200,{"date":1183,"open":974,"high":22,"low":974,"close":974,"change":20,"percent_change":20,"volume":1184,"transactions":9,"vwap":974},"2025-09-19",306300,{"date":1186,"open":384,"high":978,"low":384,"close":978,"change":20,"percent_change":20,"volume":1187,"transactions":9,"vwap":978},"2025-09-18",128000,{"date":1189,"open":393,"high":384,"low":393,"close":383,"change":386,"percent_change":186,"volume":1190,"transactions":9,"vwap":383},"2025-09-17",87300,{"date":1192,"open":393,"high":393,"low":392,"close":1193,"change":20,"percent_change":20,"volume":1194,"transactions":9,"vwap":1193},"2025-09-16",105.835,81100,{"date":1196,"open":399,"high":392,"low":399,"close":1197,"change":244,"percent_change":244,"volume":1198,"transactions":9,"vwap":1197},"2025-09-15",105.815,144100,{"date":1200,"open":405,"high":405,"low":399,"close":1197,"change":589,"percent_change":20,"volume":1201,"transactions":9,"vwap":1197},"2025-09-12",79400,{"date":1203,"open":269,"high":412,"low":418,"close":412,"change":589,"percent_change":20,"volume":1204,"transactions":9,"vwap":412},"2025-09-11",139000,{"date":1206,"open":268,"high":418,"low":268,"close":1207,"change":386,"percent_change":186,"volume":768,"transactions":9,"vwap":1207},"2025-09-10",105.765,{"date":1209,"open":268,"high":268,"low":275,"close":275,"change":186,"percent_change":186,"volume":1210,"transactions":9,"vwap":275},"2025-09-09",205800,{"date":1212,"open":275,"high":275,"low":276,"close":276,"change":186,"percent_change":186,"volume":1213,"transactions":9,"vwap":276},"2025-09-08",51100,{"date":1215,"open":283,"high":283,"low":297,"close":283,"change":69,"percent_change":69,"volume":1216,"transactions":9,"vwap":283},"2025-09-05",263900,{"date":1218,"open":19,"high":1219,"low":19,"close":18,"change":186,"percent_change":186,"volume":1220,"transactions":9,"vwap":18},"2025-09-04",105.668,116000,{"date":1222,"open":192,"high":19,"low":192,"close":19,"change":201,"percent_change":201,"volume":1223,"transactions":9,"vwap":19},"2025-09-03",189400,{"date":1225,"open":353,"high":198,"low":353,"close":353,"change":244,"percent_change":244,"volume":1226,"transactions":9,"vwap":353},"2025-09-02",254700,{"date":1228,"open":198,"high":198,"low":208,"close":353,"change":201,"percent_change":201,"volume":715,"transactions":9,"vwap":353},"2025-08-29",{"date":1230,"open":215,"high":209,"low":215,"close":209,"change":386,"percent_change":186,"volume":1231,"transactions":9,"vwap":209},"2025-08-28",64100,{"date":1233,"open":216,"high":215,"low":216,"close":640,"change":589,"percent_change":20,"volume":1234,"transactions":9,"vwap":640},"2025-08-27",155800,{"date":1236,"open":222,"high":223,"low":222,"close":222,"change":186,"percent_change":186,"volume":1237,"transactions":9,"vwap":222},"2025-08-26",198000,{"date":1239,"open":224,"high":224,"low":230,"close":224,"change":186,"percent_change":186,"volume":1240,"transactions":9,"vwap":224},"2025-08-25",278800,{"date":1242,"open":235,"high":230,"low":250,"close":230,"change":1243,"percent_change":201,"volume":1244,"transactions":9,"vwap":230},"2025-08-22",0.045,246800,{"date":1246,"open":242,"high":242,"low":23,"close":261,"change":386,"percent_change":186,"volume":1247,"transactions":9,"vwap":261},"2025-08-21",122600,{"date":1249,"open":23,"high":23,"low":1250,"close":1250,"change":186,"percent_change":186,"volume":1251,"transactions":9,"vwap":1250},"2025-08-20",105.45,140400,{"date":1253,"open":1250,"high":1250,"low":1254,"close":1254,"change":20,"percent_change":20,"volume":1052,"transactions":9,"vwap":1254},"2025-08-19",105.44,{"date":1256,"open":1257,"high":1254,"low":1257,"close":1257,"change":147,"percent_change":970,"volume":1258,"transactions":9,"vwap":1257},"2025-08-18",105.42,447300,{"date":1260,"open":269,"high":269,"low":418,"close":418,"change":20,"percent_change":20,"volume":1261,"transactions":9,"vwap":418},"2025-08-15",184400,{"date":1263,"open":276,"high":275,"low":276,"close":275,"change":20,"percent_change":20,"volume":1264,"transactions":9,"vwap":275},"2025-08-14",144900,{"date":1266,"open":276,"high":276,"low":283,"close":283,"change":20,"percent_change":20,"volume":1267,"transactions":9,"vwap":283},"2025-08-13",184800,{"date":1269,"open":297,"high":297,"low":303,"close":303,"change":20,"percent_change":20,"volume":1270,"transactions":9,"vwap":303},"2025-08-12",98500,{"date":1272,"open":309,"high":309,"low":327,"close":327,"change":186,"percent_change":186,"volume":1273,"transactions":9,"vwap":327},"2025-08-11",185100,{"date":1275,"open":608,"high":327,"low":608,"close":608,"change":236,"percent_change":236,"volume":1276,"transactions":9,"vwap":608},"2025-08-08",66000,{"date":1278,"open":19,"high":18,"low":185,"close":19,"change":186,"percent_change":186,"volume":1279,"transactions":9,"vwap":19},"2025-08-07",144200,{"date":1281,"open":185,"high":185,"low":198,"close":185,"change":186,"percent_change":186,"volume":1282,"transactions":9,"vwap":185},"2025-08-06",108800,{"date":1284,"open":198,"high":192,"low":198,"close":192,"change":20,"percent_change":20,"volume":1285,"transactions":9,"vwap":192},"2025-08-05",164200,{"date":1287,"open":353,"high":198,"low":208,"close":353,"change":186,"percent_change":186,"volume":1288,"transactions":9,"vwap":353},"2025-08-04",479700,{"date":1290,"open":207,"high":208,"low":209,"close":208,"change":559,"percent_change":559,"volume":1291,"transactions":9,"vwap":208},"2025-08-01",256700,{"date":1293,"open":230,"high":224,"low":230,"close":224,"change":20,"percent_change":20,"volume":1294,"transactions":9,"vwap":224},"2025-07-31",93400,{"date":1296,"open":235,"high":230,"low":235,"close":235,"change":244,"percent_change":244,"volume":1297,"transactions":9,"vwap":235},"2025-07-30",106800,{"date":1299,"open":250,"high":235,"low":250,"close":235,"change":20,"percent_change":20,"volume":788,"transactions":9,"vwap":235},"2025-07-29",{"date":1301,"open":243,"high":250,"low":243,"close":243,"change":186,"percent_change":186,"volume":1302,"transactions":9,"vwap":243},"2025-07-28",136400,{"date":1304,"open":23,"high":243,"low":23,"close":242,"change":236,"percent_change":236,"volume":1305,"transactions":9,"vwap":242},"2025-07-25",185400,{"date":1307,"open":1254,"high":1254,"low":1308,"close":1254,"change":186,"percent_change":186,"volume":1309,"transactions":9,"vwap":1254},"2025-07-24",105.43,72400,{"date":1311,"open":1257,"high":1308,"low":1257,"close":1308,"change":20,"percent_change":20,"volume":1312,"transactions":9,"vwap":1308},"2025-07-23",95400,{"date":1314,"open":1315,"high":1257,"low":1315,"close":1315,"change":186,"percent_change":186,"volume":1316,"transactions":9,"vwap":1315},"2025-07-22",105.41,139800,{"date":1318,"open":1315,"high":1315,"low":1319,"close":1319,"change":1320,"percent_change":147,"volume":1321,"transactions":9,"vwap":1319},"2025-07-21",105.4,-0.375,237800,{"date":1323,"open":269,"high":269,"low":418,"close":588,"change":201,"percent_change":201,"volume":1324,"transactions":9,"vwap":588},"2025-07-18",89300,{"date":1326,"open":283,"high":276,"low":283,"close":290,"change":589,"percent_change":20,"volume":1327,"transactions":9,"vwap":290},"2025-07-17",203700,{"date":1329,"open":297,"high":297,"low":303,"close":303,"change":244,"percent_change":244,"volume":1330,"transactions":9,"vwap":303},"2025-07-16",124000,{"date":1332,"open":309,"high":297,"low":309,"close":303,"change":186,"percent_change":186,"volume":1333,"transactions":9,"vwap":303},"2025-07-15",185000,{"date":1335,"open":327,"high":309,"low":327,"close":309,"change":186,"percent_change":186,"volume":1336,"transactions":9,"vwap":309},"2025-07-14",159200,{"date":1338,"open":327,"high":327,"low":608,"close":327,"change":445,"percent_change":445,"volume":1339,"transactions":9,"vwap":327},"2025-07-11",184100,{"date":1341,"open":185,"high":19,"low":185,"close":185,"change":186,"percent_change":186,"volume":1342,"transactions":9,"vwap":185},"2025-07-10",141300,{"date":1344,"open":185,"high":185,"low":192,"close":192,"change":244,"percent_change":244,"volume":1345,"transactions":9,"vwap":192},"2025-07-09",103600,{"date":1347,"open":198,"high":192,"low":198,"close":192,"change":186,"percent_change":186,"volume":1348,"transactions":9,"vwap":192},"2025-07-08",141700,{"date":1350,"open":198,"high":198,"low":353,"close":198,"change":1110,"percent_change":20,"volume":1351,"transactions":9,"vwap":198},"2025-07-07",212100,{"date":1353,"open":208,"high":353,"low":208,"close":359,"change":1354,"percent_change":236,"volume":1355,"transactions":9,"vwap":359},"2025-07-03",0.031,230800,{"date":1357,"open":215,"high":209,"low":215,"close":209,"change":20,"percent_change":20,"volume":1358,"transactions":9,"vwap":209},"2025-07-02",153100,{"date":1360,"open":216,"high":215,"low":216,"close":216,"change":186,"percent_change":186,"volume":1361,"transactions":9,"vwap":216},"2025-07-01",296400,{"date":1363,"open":223,"high":216,"low":223,"close":223,"change":186,"percent_change":186,"volume":1364,"transactions":9,"vwap":223},"2025-06-30",190900,{"date":1366,"open":222,"high":223,"low":230,"close":222,"change":236,"percent_change":236,"volume":1367,"transactions":9,"vwap":222},"2025-06-27",236200,{"date":1369,"open":235,"high":1370,"low":250,"close":235,"change":20,"percent_change":20,"volume":1371,"transactions":9,"vwap":235},"2025-06-26",105.505,165500,{"date":1373,"open":242,"high":243,"low":242,"close":243,"change":20,"percent_change":20,"volume":1374,"transactions":9,"vwap":243},"2025-06-25",259000,{"date":1376,"open":242,"high":242,"low":23,"close":23,"change":186,"percent_change":186,"volume":1377,"transactions":9,"vwap":23},"2025-06-24",281800,{"date":1379,"open":23,"high":23,"low":1254,"close":1250,"change":1380,"percent_change":1116,"volume":1381,"transactions":9,"vwap":1250},"2025-06-23",-0.36,343100,{"date":1383,"open":406,"high":399,"low":1384,"close":399,"change":1243,"percent_change":201,"volume":1385,"transactions":9,"vwap":399},"2025-06-20",105.795,606700,{"date":1387,"open":269,"high":269,"low":268,"close":1207,"change":589,"percent_change":20,"volume":885,"transactions":9,"vwap":1207},"2025-06-18",{"date":1389,"open":275,"high":275,"low":276,"close":276,"change":186,"percent_change":186,"volume":1390,"transactions":9,"vwap":276},"2025-06-17",112100,{"date":1392,"open":276,"high":276,"low":283,"close":283,"change":186,"percent_change":186,"volume":1393,"transactions":9,"vwap":283},"2025-06-16",328100,{"date":1395,"open":283,"high":276,"low":297,"close":297,"change":20,"percent_change":20,"volume":1396,"transactions":9,"vwap":297},"2025-06-13",167400,{"date":1398,"open":309,"high":309,"low":327,"close":309,"change":186,"percent_change":186,"volume":1399,"transactions":9,"vwap":309},"2025-06-12",125300,{"date":1401,"open":608,"high":327,"low":608,"close":327,"change":20,"percent_change":20,"volume":1402,"transactions":9,"vwap":327},"2025-06-11",110400,{"date":1404,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":20,"volume":1405,"transactions":9,"vwap":17},"2025-06-10",159100,{"date":1407,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":186,"volume":1408,"transactions":9,"vwap":19},"2025-06-09",795200,{"date":1410,"open":185,"high":185,"low":192,"close":185,"change":236,"percent_change":236,"volume":1411,"transactions":9,"vwap":185},"2025-06-06",98900,{"date":1413,"open":353,"high":198,"low":353,"close":353,"change":186,"percent_change":186,"volume":1414,"transactions":9,"vwap":353},"2025-06-05",56900,{"date":1416,"open":208,"high":208,"low":365,"close":208,"change":236,"percent_change":236,"volume":1417,"transactions":9,"vwap":208},"2025-06-04",138500,{"date":1419,"open":207,"high":207,"low":209,"close":209,"change":186,"percent_change":186,"volume":891,"transactions":9,"vwap":209},"2025-06-03",{"date":1421,"open":209,"high":209,"low":215,"close":215,"change":291,"percent_change":244,"volume":1422,"transactions":9,"vwap":215},"2025-06-02",140500,{"date":1424,"open":216,"high":215,"low":216,"close":640,"change":1243,"percent_change":201,"volume":1425,"transactions":9,"vwap":640},"2025-05-30",197800,{"date":1427,"open":230,"high":224,"low":230,"close":230,"change":244,"percent_change":244,"volume":1428,"transactions":9,"vwap":230},"2025-05-29",265900,{"date":1430,"open":235,"high":230,"low":250,"close":230,"change":20,"percent_change":20,"volume":1431,"transactions":9,"vwap":230},"2025-05-28",209000,{"date":1433,"open":250,"high":235,"low":250,"close":250,"change":186,"percent_change":186,"volume":1434,"transactions":9,"vwap":250},"2025-05-27",136600,{"date":1436,"open":235,"high":235,"low":243,"close":243,"change":201,"percent_change":201,"volume":1437,"transactions":9,"vwap":243},"2025-05-23",217100,{"date":1439,"open":1254,"high":1254,"low":1308,"close":1254,"change":20,"percent_change":20,"volume":1440,"transactions":9,"vwap":1254},"2025-05-22",114500,{"date":1442,"open":1308,"high":1308,"low":1257,"close":1257,"change":186,"percent_change":186,"volume":1443,"transactions":9,"vwap":1257},"2025-05-21",122500,{"date":1445,"open":1257,"high":1257,"low":1315,"close":1315,"change":186,"percent_change":186,"volume":1446,"transactions":9,"vwap":1315},"2025-05-20",148900,{"date":1448,"open":174,"high":1319,"low":174,"close":1319,"change":113,"percent_change":98,"volume":1449,"transactions":9,"vwap":1319},"2025-05-19",714600,{"date":1451,"open":283,"high":283,"low":303,"close":297,"change":236,"percent_change":236,"volume":1452,"transactions":9,"vwap":297},"2025-05-16",107100,{"date":1454,"open":608,"high":327,"low":608,"close":327,"change":20,"percent_change":20,"volume":1455,"transactions":9,"vwap":327},"2025-05-15",375700,{"date":1457,"open":18,"high":17,"low":215,"close":17,"change":186,"percent_change":186,"volume":1458,"transactions":9,"vwap":17},"2025-05-14",612600,{"date":1460,"open":19,"high":18,"low":185,"close":18,"change":20,"percent_change":20,"volume":1461,"transactions":9,"vwap":18},"2025-05-13",631500,{"date":1463,"open":185,"high":19,"low":185,"close":185,"change":321,"percent_change":321,"volume":1464,"transactions":9,"vwap":185},"2025-05-12",240400,{"date":1466,"open":185,"high":18,"low":185,"close":19,"change":236,"percent_change":236,"volume":1467,"transactions":9,"vwap":19},"2025-05-09",169200,{"date":1469,"open":353,"high":198,"low":353,"close":198,"change":386,"percent_change":186,"volume":1470,"transactions":9,"vwap":198},"2025-05-08",147000,{"date":1472,"open":353,"high":353,"low":208,"close":1168,"change":291,"percent_change":244,"volume":1473,"transactions":9,"vwap":1168},"2025-05-07",312100,{"date":1475,"open":208,"high":208,"low":365,"close":208,"change":236,"percent_change":236,"volume":1476,"transactions":9,"vwap":208},"2025-05-06",113300,{"date":1478,"open":365,"high":365,"low":209,"close":209,"change":244,"percent_change":244,"volume":1479,"transactions":9,"vwap":209},"2025-05-05",177700,{"date":1481,"open":365,"high":365,"low":209,"close":209,"change":186,"percent_change":186,"volume":1482,"transactions":9,"vwap":209},"2025-05-02",192500,{"date":1484,"open":215,"high":209,"low":223,"close":215,"change":20,"percent_change":20,"volume":1485,"transactions":9,"vwap":215},"2025-05-01",196300,{"date":1487,"open":223,"high":215,"low":1254,"close":223,"change":186,"percent_change":186,"volume":1488,"transactions":9,"vwap":223},"2025-04-30",2944800,{"date":1490,"open":222,"high":223,"low":222,"close":222,"change":186,"percent_change":186,"volume":1491,"transactions":9,"vwap":222},"2025-04-29",243500,{"date":1493,"open":230,"high":222,"low":230,"close":224,"change":20,"percent_change":20,"volume":1494,"transactions":9,"vwap":224},"2025-04-28",162700,{"date":178,"open":235,"high":230,"low":235,"close":235,"change":244,"percent_change":244,"volume":1425,"transactions":9,"vwap":235}]