[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TBUX":3,"homepage-market-summary":29,"stock-historical-TBUX":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TBUX","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},"T. Rowe Price Ultra Short-Term Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2528,2.1132,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":19,"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},49.69,49.66,49.7,49.65,-0.01,-0.02,269764.212729,50.14,49.555,236780.83160136256,23.1,1260,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":22,"price":144,"is_up":38},"Utilities","XLU",41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},49.53,202657,73969688.731942,0.2,"2025-04-25",[181,184,192,198,204,213,221,230,236,242,251,260,266,273,279,285,290,295,299,305,310,316,322,327,332,337,342,347,353,358,366,374,380,387,393,398,406,413,422,431,438,445,451,456,464,469,477,483,489,497,504,514,521,528,533,539,546,551,555,560,566,573,580,583,587,591,596,599,602,605,608,612,616,620,624,627,630,633,636,639,642,646,649,652,655,658,663,666,670,673,676,679,682,686,689,693,696,700,703,706,709,712,715,718,721,724,728,732,735,738,741,744,747,750,755,760,763,767,770,773,777,781,784,787,790,793,796,799,802,805,808,811,816,819,822,829,833,836,839,842,845,849,852,855,859,862,865,868,871,874,877,880,884,887,890,894,897,900,905,909,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,963,966,969,973,976,979,982,985,988,990,993,996,1000,1003,1006,1009,1012,1015,1018,1022,1025,1027,1030,1033,1037,1039,1042,1046,1049,1052,1055,1058,1061,1064,1067,1070,1074,1077,1080,1083,1086,1090,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1132,1135,1138,1141,1144,1147,1152,1157,1160,1163,1165,1168,1170,1172,1176,1180,1184,1188,1191,1194,1197,1200,1202,1205,1208,1211,1215,1218,1222,1228,1231,1234,1237,1242,1245,1248,1251,1254,1257,1260,1263,1266,1268,1271,1274,1276,1279,1282,1285,1288,1291,1294,1299,1302,1305,1308,1312,1315,1319,1322,1326,1328,1332,1335,1338,1341,1344,1347,1350,1352,1355,1360,1363,1366,1369,1372,1375,1377,1380,1383,1386,1389,1392,1396,1399,1402,1405,1408,1412,1417,1419,1425,1428,1432,1437,1440,1443,1448,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1490,1493,1496,1500,1504,1509,1512,1515,1518,1521,1524,1527,1531,1533,1537,1541,1546,1549,1553,1556,1558,1561,1564,1567],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},1400,49.677,{"date":185,"open":186,"high":19,"low":18,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",49.67,0.04,0.08,848507.15765,1807,49.6751,{"date":193,"open":194,"high":19,"low":194,"close":18,"change":187,"percent_change":188,"volume":195,"transactions":196,"vwap":197},"2026-10-05",49.62,341306.890385,1772,49.6408,{"date":199,"open":20,"high":186,"low":194,"close":194,"change":22,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",-0.04,299436.573309,1486,49.6353,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":71,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",49.61,49.64,49.6,0.14,1354586.068909,1323,49.6254,{"date":214,"open":194,"high":215,"low":216,"close":217,"change":22,"percent_change":200,"volume":218,"transactions":219,"vwap":220},"2026-09-30",49.63,49.56,49.57,263468.917322,1281,49.6003,{"date":222,"open":223,"high":206,"low":217,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",49.58,49.59,0.01,0.02,306809.14512,1833,49.5849,{"date":231,"open":224,"high":224,"low":25,"close":223,"change":200,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",-0.08,327958.097382,1882,49.5764,{"date":237,"open":206,"high":194,"low":208,"close":194,"change":238,"percent_change":100,"volume":239,"transactions":240,"vwap":241},"2026-09-25",-0.15,253538.79978,1322,49.6068,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":225,"percent_change":226,"volume":248,"transactions":249,"vwap":250},"2026-09-24",49.79,49.8,49.76,49.77,525019.292617,1091,49.779,{"date":252,"open":245,"high":253,"low":254,"close":246,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",49.82,49.75,-0.03,-0.06,525808.022914,2103,49.7831,{"date":261,"open":244,"high":253,"low":244,"close":244,"change":262,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",0,305198.534241,1633,49.7996,{"date":267,"open":245,"high":268,"low":269,"close":244,"change":21,"percent_change":22,"volume":270,"transactions":271,"vwap":272},"2026-09-21",49.81,49.78,371159.196856,1544,49.795,{"date":274,"open":244,"high":268,"low":275,"close":245,"change":262,"percent_change":262,"volume":276,"transactions":277,"vwap":278},"2026-09-18",49.785,414996.50673,1705,49.7998,{"date":280,"open":244,"high":268,"low":281,"close":245,"change":226,"percent_change":187,"volume":282,"transactions":283,"vwap":284},"2026-09-17",49.7738,516096.27626,2037,49.7977,{"date":286,"open":269,"high":253,"low":269,"close":269,"change":226,"percent_change":187,"volume":287,"transactions":288,"vwap":289},"2026-09-16",387665.083881,1948,49.8016,{"date":291,"open":269,"high":244,"low":246,"close":246,"change":21,"percent_change":22,"volume":292,"transactions":293,"vwap":294},"2026-09-15",273543.48558,1488,49.7847,{"date":296,"open":269,"high":269,"low":246,"close":247,"change":225,"percent_change":226,"volume":297,"transactions":298,"vwap":247},"2026-09-14",286775.20619,1483,{"date":300,"open":268,"high":301,"low":246,"close":246,"change":255,"percent_change":256,"volume":302,"transactions":303,"vwap":304},"2026-09-11",49.8166,441333.3748,1228,49.7942,{"date":306,"open":245,"high":245,"low":244,"close":244,"change":22,"percent_change":200,"volume":307,"transactions":308,"vwap":309},"2026-09-10",276851.149972,1331,49.7958,{"date":311,"open":253,"high":312,"low":268,"close":268,"change":262,"percent_change":262,"volume":313,"transactions":314,"vwap":315},"2026-09-09",49.83,276251.57528,1493,49.8243,{"date":317,"open":253,"high":312,"low":318,"close":268,"change":225,"percent_change":226,"volume":319,"transactions":320,"vwap":321},"2026-09-08",49.8038,1696088.228995,1181,49.7944,{"date":323,"open":268,"high":268,"low":245,"close":245,"change":225,"percent_change":226,"volume":324,"transactions":325,"vwap":326},"2026-09-04",220316.122959,1033,49.8067,{"date":328,"open":245,"high":245,"low":244,"close":244,"change":225,"percent_change":226,"volume":329,"transactions":330,"vwap":331},"2026-09-03",369753.00586,1084,49.7976,{"date":333,"open":269,"high":244,"low":246,"close":269,"change":225,"percent_change":226,"volume":334,"transactions":335,"vwap":336},"2026-09-02",286800.65091,1039,49.7739,{"date":338,"open":246,"high":244,"low":254,"close":247,"change":21,"percent_change":22,"volume":339,"transactions":340,"vwap":341},"2026-09-01",295595.323444,1311,49.7754,{"date":343,"open":244,"high":244,"low":269,"close":269,"change":262,"percent_change":262,"volume":344,"transactions":345,"vwap":346},"2026-08-31",1027118.611521,949,49.7812,{"date":348,"open":244,"high":349,"low":269,"close":269,"change":21,"percent_change":22,"volume":350,"transactions":351,"vwap":352},"2026-08-28",49.7999,242497.813534,1926,49.7867,{"date":354,"open":269,"high":245,"low":269,"close":244,"change":225,"percent_change":226,"volume":355,"transactions":356,"vwap":357},"2026-08-27",272163.85894,1140,49.7952,{"date":359,"open":269,"high":244,"low":360,"close":269,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-26",49.765,-0.18,-0.36,618296.832132,1009,49.7728,{"date":367,"open":368,"high":369,"low":370,"close":369,"change":226,"percent_change":187,"volume":371,"transactions":372,"vwap":373},"2026-08-25",49.94,49.96,49.9216,309744.1049,946,49.9454,{"date":375,"open":376,"high":368,"low":376,"close":368,"change":225,"percent_change":226,"volume":377,"transactions":378,"vwap":379},"2026-08-24",49.92,728614.156386,999,49.9306,{"date":381,"open":382,"high":382,"low":383,"close":382,"change":226,"percent_change":187,"volume":384,"transactions":385,"vwap":386},"2026-08-21",49.93,49.91,221438.6982,888,49.9221,{"date":388,"open":383,"high":376,"low":389,"close":383,"change":21,"percent_change":22,"volume":390,"transactions":391,"vwap":392},"2026-08-20",49.895,248122.755,1104,49.9136,{"date":394,"open":376,"high":376,"low":383,"close":376,"change":225,"percent_change":226,"volume":395,"transactions":396,"vwap":397},"2026-08-19",224839.916793,961,49.9154,{"date":399,"open":400,"high":383,"low":401,"close":383,"change":402,"percent_change":225,"volume":403,"transactions":404,"vwap":405},"2026-08-18",49.89,49.885,0.005,250844.353603,875,49.9011,{"date":407,"open":408,"high":383,"low":401,"close":409,"change":410,"percent_change":71,"volume":411,"transactions":412,"vwap":405},"2026-08-17",49.9,49.905,0.035,226250.037517,1049,{"date":414,"open":408,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-14",49.909,49.87,-0.045,-0.09,283928.0762,966,49.8933,{"date":423,"open":416,"high":376,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-13",49.865,49.915,0.045,0.09,359958.898008,1032,49.8911,{"date":432,"open":433,"high":433,"low":434,"close":416,"change":225,"percent_change":226,"volume":435,"transactions":436,"vwap":437},"2026-08-12",49.88,49.86,316744.084425,1884,49.8694,{"date":439,"open":440,"high":434,"low":441,"close":434,"change":402,"percent_change":225,"volume":442,"transactions":443,"vwap":444},"2026-08-11",49.85,49.845,209698.971341,858,49.8557,{"date":446,"open":440,"high":434,"low":312,"close":447,"change":225,"percent_change":226,"volume":448,"transactions":449,"vwap":450},"2026-08-10",49.855,329865.773262,1127,49.8468,{"date":452,"open":440,"high":440,"low":312,"close":441,"change":226,"percent_change":187,"volume":453,"transactions":454,"vwap":455},"2026-08-07",254916.541437,823,49.8457,{"date":457,"open":253,"high":458,"low":459,"close":460,"change":402,"percent_change":225,"volume":461,"transactions":462,"vwap":463},"2026-08-06",49.8389,49.8099,49.825,330264.433852,1193,49.8265,{"date":465,"open":245,"high":312,"low":245,"close":253,"change":225,"percent_change":226,"volume":466,"transactions":467,"vwap":468},"2026-08-05",693542.188527,1005,49.8274,{"date":470,"open":268,"high":471,"low":245,"close":268,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-04",49.84,0.025,0.05,579562.745127,972,49.8182,{"date":478,"open":269,"high":272,"low":479,"close":275,"change":472,"percent_change":473,"volume":480,"transactions":481,"vwap":482},"2026-08-03",49.7642,170649.358611,943,49.7834,{"date":484,"open":246,"high":247,"low":485,"close":246,"change":21,"percent_change":22,"volume":486,"transactions":487,"vwap":488},"2026-07-31",49.755,225238.236612,1012,49.7653,{"date":490,"open":246,"high":247,"low":491,"close":247,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-30",49.74,0.03,0.06,322236.986864,1280,49.7611,{"date":498,"open":491,"high":254,"low":499,"close":491,"change":500,"percent_change":226,"volume":501,"transactions":502,"vwap":503},"2026-07-29",49.71,0.0101,204095.695927,1059,49.7279,{"date":505,"open":506,"high":507,"low":499,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-28",49.73,49.736,49.7299,-0.1413,-0.28,222125.757653,843,49.727,{"date":515,"open":408,"high":408,"low":416,"close":516,"change":517,"percent_change":200,"volume":518,"transactions":519,"vwap":520},"2026-07-27",49.8712,-0.0178,268724.476224,871,49.8925,{"date":522,"open":400,"high":400,"low":416,"close":523,"change":524,"percent_change":187,"volume":525,"transactions":526,"vwap":527},"2026-07-24",49.889,0.019,236086.372402,799,49.8821,{"date":529,"open":440,"high":433,"low":440,"close":416,"change":22,"percent_change":200,"volume":530,"transactions":531,"vwap":532},"2026-07-23",149521.2651,578,49.8634,{"date":534,"open":400,"high":408,"low":433,"close":400,"change":535,"percent_change":225,"volume":536,"transactions":537,"vwap":538},"2026-07-22",0.007,313396.77901,931,49.8877,{"date":540,"open":433,"high":400,"low":416,"close":541,"change":542,"percent_change":255,"volume":543,"transactions":544,"vwap":545},"2026-07-21",49.883,-0.017,158236.378329,577,49.8823,{"date":547,"open":433,"high":408,"low":433,"close":408,"change":225,"percent_change":226,"volume":548,"transactions":549,"vwap":550},"2026-07-20",184436.49851,951,49.8886,{"date":552,"open":383,"high":376,"low":433,"close":400,"change":225,"percent_change":226,"volume":553,"transactions":554,"vwap":421},"2026-07-17",237352.67854,727,{"date":556,"open":434,"high":408,"low":434,"close":433,"change":262,"percent_change":262,"volume":557,"transactions":558,"vwap":559},"2026-07-16",245850.00541,916,49.8734,{"date":561,"open":434,"high":400,"low":562,"close":433,"change":492,"percent_change":493,"volume":563,"transactions":564,"vwap":565},"2026-07-15",49.8586,151973.46409,698,49.8763,{"date":567,"open":440,"high":424,"low":568,"close":440,"change":569,"percent_change":187,"volume":570,"transactions":571,"vwap":572},"2026-07-14",49.8409,0.022,429022.21542,821,49.8572,{"date":574,"open":440,"high":440,"low":575,"close":576,"change":577,"percent_change":22,"volume":578,"transactions":579,"vwap":312},"2026-07-13",49.8101,49.828,-0.012,281602.81246,917,{"date":581,"open":440,"high":434,"low":312,"close":471,"change":262,"percent_change":262,"volume":582,"transactions":9,"vwap":471},"2026-07-10",190400,{"date":584,"open":471,"high":440,"low":585,"close":471,"change":226,"percent_change":187,"volume":586,"transactions":9,"vwap":471},"2026-07-09",49.823,128700,{"date":588,"open":253,"high":312,"low":245,"close":253,"change":589,"percent_change":21,"volume":590,"transactions":9,"vwap":253},"2026-07-08",-0.007,137000,{"date":592,"open":312,"high":434,"low":253,"close":593,"change":594,"percent_change":21,"volume":595,"transactions":9,"vwap":593},"2026-07-07",49.827,-0.003,380900,{"date":597,"open":312,"high":471,"low":253,"close":312,"change":402,"percent_change":225,"volume":598,"transactions":9,"vwap":312},"2026-07-06",237500,{"date":600,"open":312,"high":471,"low":268,"close":460,"change":410,"percent_change":71,"volume":601,"transactions":9,"vwap":460},"2026-07-02",311400,{"date":603,"open":247,"high":245,"low":246,"close":244,"change":226,"percent_change":187,"volume":604,"transactions":9,"vwap":244},"2026-07-01",249000,{"date":606,"open":245,"high":245,"low":247,"close":247,"change":21,"percent_change":22,"volume":607,"transactions":9,"vwap":247},"2026-06-30",276700,{"date":609,"open":269,"high":245,"low":247,"close":269,"change":610,"percent_change":21,"volume":611,"transactions":9,"vwap":269},"2026-06-29",-0.005,258900,{"date":613,"open":269,"high":244,"low":614,"close":275,"change":472,"percent_change":473,"volume":615,"transactions":9,"vwap":275},"2026-06-26",49.775,196900,{"date":617,"open":247,"high":269,"low":254,"close":246,"change":618,"percent_change":148,"volume":619,"transactions":9,"vwap":246},"2026-06-25",-0.175,179800,{"date":621,"open":383,"high":368,"low":408,"close":622,"change":426,"percent_change":427,"volume":623,"transactions":9,"vwap":622},"2026-06-24",49.935,275300,{"date":625,"open":400,"high":383,"low":400,"close":400,"change":226,"percent_change":187,"volume":626,"transactions":9,"vwap":400},"2026-06-23",198500,{"date":628,"open":416,"high":400,"low":434,"close":416,"change":22,"percent_change":200,"volume":629,"transactions":9,"vwap":416},"2026-06-22",126400,{"date":631,"open":400,"high":425,"low":433,"close":400,"change":492,"percent_change":493,"volume":632,"transactions":9,"vwap":400},"2026-06-18",167800,{"date":634,"open":400,"high":383,"low":447,"close":434,"change":417,"percent_change":418,"volume":635,"transactions":9,"vwap":434},"2026-06-17",279000,{"date":637,"open":408,"high":376,"low":389,"close":409,"change":402,"percent_change":225,"volume":638,"transactions":9,"vwap":409},"2026-06-16",502600,{"date":640,"open":400,"high":382,"low":400,"close":408,"change":225,"percent_change":226,"volume":641,"transactions":9,"vwap":408},"2026-06-15",188800,{"date":643,"open":433,"high":400,"low":644,"close":400,"change":262,"percent_change":262,"volume":645,"transactions":9,"vwap":400},"2026-06-12",49.851,525600,{"date":647,"open":416,"high":400,"low":206,"close":400,"change":187,"percent_change":188,"volume":648,"transactions":9,"vwap":400},"2026-06-11",182300,{"date":650,"open":434,"high":434,"low":312,"close":440,"change":262,"percent_change":262,"volume":651,"transactions":9,"vwap":440},"2026-06-10",210900,{"date":653,"open":312,"high":440,"low":312,"close":440,"change":492,"percent_change":493,"volume":654,"transactions":9,"vwap":440},"2026-06-09",167600,{"date":656,"open":471,"high":471,"low":253,"close":253,"change":492,"percent_change":493,"volume":657,"transactions":9,"vwap":253},"2026-06-08",143100,{"date":659,"open":253,"high":253,"low":244,"close":244,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":244},"2026-06-05",-0.05,-0.1,129900,{"date":664,"open":312,"high":471,"low":585,"close":471,"change":187,"percent_change":188,"volume":665,"transactions":9,"vwap":471},"2026-06-04",173300,{"date":667,"open":245,"high":253,"low":668,"close":245,"change":22,"percent_change":200,"volume":669,"transactions":9,"vwap":245},"2026-06-03",49.793,151500,{"date":671,"open":245,"high":312,"low":245,"close":253,"change":225,"percent_change":226,"volume":672,"transactions":9,"vwap":253},"2026-06-02",189200,{"date":674,"open":247,"high":253,"low":247,"close":268,"change":226,"percent_change":187,"volume":675,"transactions":9,"vwap":268},"2026-06-01",136000,{"date":677,"open":269,"high":245,"low":269,"close":244,"change":262,"percent_change":262,"volume":678,"transactions":9,"vwap":244},"2026-05-29",156700,{"date":680,"open":254,"high":24,"low":254,"close":244,"change":187,"percent_change":188,"volume":681,"transactions":9,"vwap":244},"2026-05-28",193000,{"date":683,"open":246,"high":684,"low":254,"close":254,"change":21,"percent_change":22,"volume":685,"transactions":9,"vwap":254},"2026-05-27",49.778,108600,{"date":687,"open":254,"high":247,"low":506,"close":246,"change":238,"percent_change":100,"volume":688,"transactions":9,"vwap":246},"2026-05-26",249500,{"date":690,"open":408,"high":691,"low":408,"close":383,"change":225,"percent_change":226,"volume":692,"transactions":9,"vwap":383},"2026-05-22",49.928,88900,{"date":694,"open":416,"high":408,"low":424,"close":408,"change":262,"percent_change":262,"volume":695,"transactions":9,"vwap":408},"2026-05-21",79500,{"date":697,"open":416,"high":408,"low":698,"close":408,"change":492,"percent_change":493,"volume":699,"transactions":9,"vwap":408},"2026-05-20",49.861,135200,{"date":701,"open":416,"high":416,"low":440,"close":416,"change":22,"percent_change":200,"volume":702,"transactions":9,"vwap":416},"2026-05-19",149400,{"date":704,"open":440,"high":400,"low":440,"close":400,"change":492,"percent_change":493,"volume":705,"transactions":9,"vwap":400},"2026-05-18",178800,{"date":707,"open":434,"high":434,"low":471,"close":434,"change":262,"percent_change":262,"volume":708,"transactions":9,"vwap":434},"2026-05-15",150600,{"date":710,"open":434,"high":416,"low":644,"close":434,"change":21,"percent_change":22,"volume":711,"transactions":9,"vwap":434},"2026-05-14",204600,{"date":713,"open":440,"high":416,"low":471,"close":416,"change":226,"percent_change":187,"volume":714,"transactions":9,"vwap":416},"2026-05-13",147500,{"date":716,"open":312,"high":440,"low":312,"close":440,"change":402,"percent_change":225,"volume":717,"transactions":9,"vwap":440},"2026-05-12",135500,{"date":719,"open":471,"high":434,"low":471,"close":441,"change":610,"percent_change":21,"volume":720,"transactions":9,"vwap":441},"2026-05-11",104800,{"date":722,"open":440,"high":400,"low":471,"close":440,"change":187,"percent_change":188,"volume":723,"transactions":9,"vwap":440},"2026-05-08",201000,{"date":725,"open":471,"high":726,"low":245,"close":268,"change":22,"percent_change":200,"volume":727,"transactions":9,"vwap":268},"2026-05-07",49.848,146100,{"date":729,"open":253,"high":471,"low":730,"close":312,"change":226,"percent_change":187,"volume":731,"transactions":9,"vwap":312},"2026-05-06",49.811,146600,{"date":733,"open":245,"high":268,"low":244,"close":268,"change":187,"percent_change":188,"volume":734,"transactions":9,"vwap":268},"2026-05-05",187400,{"date":736,"open":269,"high":244,"low":246,"close":247,"change":255,"percent_change":256,"volume":737,"transactions":9,"vwap":247},"2026-05-04",129400,{"date":739,"open":247,"high":268,"low":247,"close":245,"change":492,"percent_change":493,"volume":740,"transactions":9,"vwap":245},"2026-05-01",130400,{"date":742,"open":246,"high":269,"low":254,"close":247,"change":225,"percent_change":226,"volume":743,"transactions":9,"vwap":247},"2026-04-30",178300,{"date":745,"open":246,"high":247,"low":254,"close":246,"change":225,"percent_change":226,"volume":746,"transactions":9,"vwap":246},"2026-04-29",144200,{"date":748,"open":246,"high":246,"low":254,"close":254,"change":21,"percent_change":22,"volume":749,"transactions":9,"vwap":254},"2026-04-28",92800,{"date":751,"open":254,"high":247,"low":254,"close":246,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":246},"2026-04-27",-0.19,-0.38,103600,{"date":756,"open":382,"high":757,"low":376,"close":757,"change":473,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-04-24",49.95,0.1,64100,{"date":761,"open":383,"high":376,"low":400,"close":408,"change":21,"percent_change":22,"volume":762,"transactions":9,"vwap":408},"2026-04-23",93400,{"date":764,"open":376,"high":765,"low":408,"close":383,"change":225,"percent_change":226,"volume":766,"transactions":9,"vwap":383},"2026-04-22",49.925,174500,{"date":768,"open":400,"high":383,"low":400,"close":408,"change":21,"percent_change":22,"volume":769,"transactions":9,"vwap":408},"2026-04-21",103500,{"date":771,"open":408,"high":376,"low":400,"close":383,"change":772,"percent_change":492,"volume":590,"transactions":9,"vwap":383},"2026-04-20",0.015,{"date":774,"open":433,"high":408,"low":416,"close":389,"change":493,"percent_change":775,"volume":776,"transactions":9,"vwap":389},"2026-04-17",0.12,273100,{"date":778,"open":434,"high":434,"low":779,"close":779,"change":402,"percent_change":225,"volume":780,"transactions":9,"vwap":779},"2026-04-16",49.835,161100,{"date":782,"open":312,"high":471,"low":312,"close":312,"change":225,"percent_change":226,"volume":783,"transactions":9,"vwap":312},"2026-04-15",151000,{"date":785,"open":471,"high":440,"low":253,"close":253,"change":262,"percent_change":262,"volume":786,"transactions":9,"vwap":253},"2026-04-14",219400,{"date":788,"open":253,"high":471,"low":253,"close":253,"change":262,"percent_change":262,"volume":789,"transactions":9,"vwap":253},"2026-04-13",137200,{"date":791,"open":268,"high":471,"low":268,"close":253,"change":225,"percent_change":226,"volume":792,"transactions":9,"vwap":253},"2026-04-10",88600,{"date":794,"open":312,"high":312,"low":245,"close":268,"change":21,"percent_change":22,"volume":795,"transactions":9,"vwap":268},"2026-04-09",364500,{"date":797,"open":440,"high":440,"low":244,"close":253,"change":226,"percent_change":187,"volume":798,"transactions":9,"vwap":253},"2026-04-08",205700,{"date":800,"open":247,"high":245,"low":247,"close":245,"change":226,"percent_change":187,"volume":801,"transactions":9,"vwap":245},"2026-04-07",114200,{"date":803,"open":246,"high":269,"low":246,"close":269,"change":225,"percent_change":226,"volume":804,"transactions":9,"vwap":269},"2026-04-06",146700,{"date":806,"open":254,"high":247,"low":254,"close":247,"change":492,"percent_change":493,"volume":807,"transactions":9,"vwap":247},"2026-04-02",153900,{"date":809,"open":254,"high":254,"low":491,"close":491,"change":21,"percent_change":22,"volume":810,"transactions":9,"vwap":491},"2026-04-01",202800,{"date":812,"open":813,"high":254,"low":814,"close":254,"change":492,"percent_change":493,"volume":815,"transactions":9,"vwap":254},"2026-03-31",49.72,49.712,157400,{"date":817,"open":499,"high":813,"low":19,"close":813,"change":492,"percent_change":493,"volume":818,"transactions":9,"vwap":813},"2026-03-30",160400,{"date":820,"open":186,"high":17,"low":186,"close":17,"change":492,"percent_change":493,"volume":821,"transactions":9,"vwap":17},"2026-03-27",108800,{"date":823,"open":824,"high":825,"low":207,"close":18,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":18},"2026-03-26",49.68,49.695,-0.215,-0.43,195900,{"date":830,"open":416,"high":433,"low":416,"close":831,"change":410,"percent_change":71,"volume":832,"transactions":9,"vwap":831},"2026-03-25",49.875,148600,{"date":834,"open":440,"high":424,"low":312,"close":471,"change":200,"percent_change":232,"volume":835,"transactions":9,"vwap":471},"2026-03-24",145800,{"date":837,"open":434,"high":433,"low":440,"close":433,"change":473,"percent_change":758,"volume":838,"transactions":9,"vwap":433},"2026-03-23",170100,{"date":840,"open":440,"high":440,"low":585,"close":312,"change":255,"percent_change":256,"volume":841,"transactions":9,"vwap":312},"2026-03-20",199800,{"date":843,"open":253,"high":434,"low":253,"close":434,"change":472,"percent_change":473,"volume":844,"transactions":9,"vwap":434},"2026-03-19",498800,{"date":846,"open":434,"high":434,"low":779,"close":779,"change":847,"percent_change":255,"volume":848,"transactions":9,"vwap":779},"2026-03-18",-0.015,118900,{"date":850,"open":416,"high":416,"low":471,"close":440,"change":21,"percent_change":22,"volume":851,"transactions":9,"vwap":440},"2026-03-17",138700,{"date":853,"open":312,"high":434,"low":312,"close":434,"change":226,"percent_change":187,"volume":854,"transactions":9,"vwap":434},"2026-03-16",175900,{"date":856,"open":434,"high":434,"low":857,"close":471,"change":225,"percent_change":226,"volume":858,"transactions":9,"vwap":471},"2026-03-13",49.833,148100,{"date":860,"open":416,"high":416,"low":253,"close":312,"change":22,"percent_change":200,"volume":861,"transactions":9,"vwap":312},"2026-03-12",385000,{"date":863,"open":433,"high":433,"low":471,"close":440,"change":22,"percent_change":200,"volume":864,"transactions":9,"vwap":440},"2026-03-11",157500,{"date":866,"open":416,"high":867,"low":434,"close":416,"change":21,"percent_change":22,"volume":727,"transactions":9,"vwap":416},"2026-03-10",49.878,{"date":869,"open":312,"high":433,"low":312,"close":433,"change":472,"percent_change":473,"volume":870,"transactions":9,"vwap":433},"2026-03-09",261400,{"date":872,"open":440,"high":434,"low":471,"close":447,"change":772,"percent_change":492,"volume":873,"transactions":9,"vwap":447},"2026-03-06",193200,{"date":875,"open":253,"high":471,"low":253,"close":471,"change":262,"percent_change":262,"volume":876,"transactions":9,"vwap":471},"2026-03-05",105800,{"date":878,"open":440,"high":434,"low":471,"close":471,"change":22,"percent_change":200,"volume":879,"transactions":9,"vwap":471},"2026-03-04",340200,{"date":881,"open":312,"high":434,"low":882,"close":434,"change":492,"percent_change":493,"volume":883,"transactions":9,"vwap":434},"2026-03-03",49.822,204100,{"date":885,"open":440,"high":416,"low":253,"close":312,"change":22,"percent_change":200,"volume":886,"transactions":9,"vwap":312},"2026-03-02",771100,{"date":888,"open":471,"high":424,"low":471,"close":440,"change":847,"percent_change":255,"volume":889,"transactions":9,"vwap":440},"2026-02-27",271000,{"date":891,"open":440,"high":416,"low":892,"close":424,"change":472,"percent_change":473,"volume":893,"transactions":9,"vwap":424},"2026-02-26",49.843,228800,{"date":895,"open":471,"high":440,"low":471,"close":471,"change":262,"percent_change":262,"volume":896,"transactions":9,"vwap":471},"2026-02-25",219800,{"date":898,"open":268,"high":471,"low":268,"close":471,"change":238,"percent_change":100,"volume":899,"transactions":9,"vwap":471},"2026-02-24",204000,{"date":901,"open":902,"high":903,"low":902,"close":902,"change":262,"percent_change":262,"volume":904,"transactions":9,"vwap":902},"2026-02-23",49.99,50,147600,{"date":906,"open":902,"high":902,"low":907,"close":902,"change":492,"percent_change":493,"volume":908,"transactions":9,"vwap":902},"2026-02-20",49.98,125900,{"date":910,"open":911,"high":911,"low":369,"close":369,"change":21,"percent_change":22,"volume":912,"transactions":9,"vwap":369},"2026-02-19",49.97,374500,{"date":914,"open":369,"high":911,"low":757,"close":911,"change":226,"percent_change":187,"volume":915,"transactions":9,"vwap":911},"2026-02-18",142400,{"date":917,"open":907,"high":907,"low":757,"close":757,"change":262,"percent_change":262,"volume":918,"transactions":9,"vwap":757},"2026-02-17",191700,{"date":920,"open":369,"high":369,"low":757,"close":757,"change":225,"percent_change":226,"volume":921,"transactions":9,"vwap":757},"2026-02-13",338100,{"date":923,"open":368,"high":757,"low":376,"close":368,"change":225,"percent_change":226,"volume":924,"transactions":9,"vwap":368},"2026-02-12",191300,{"date":926,"open":382,"high":382,"low":376,"close":382,"change":21,"percent_change":22,"volume":927,"transactions":9,"vwap":382},"2026-02-11",166100,{"date":929,"open":368,"high":757,"low":622,"close":368,"change":262,"percent_change":262,"volume":930,"transactions":9,"vwap":368},"2026-02-10",374400,{"date":932,"open":368,"high":368,"low":765,"close":368,"change":226,"percent_change":187,"volume":933,"transactions":9,"vwap":368},"2026-02-09",151600,{"date":935,"open":376,"high":376,"low":383,"close":376,"change":225,"percent_change":226,"volume":936,"transactions":9,"vwap":376},"2026-02-06",374600,{"date":938,"open":408,"high":376,"low":400,"close":383,"change":473,"percent_change":758,"volume":939,"transactions":9,"vwap":383},"2026-02-05",184400,{"date":941,"open":433,"high":400,"low":440,"close":434,"change":22,"percent_change":200,"volume":942,"transactions":9,"vwap":434},"2026-02-04",327100,{"date":944,"open":416,"high":400,"low":434,"close":433,"change":226,"percent_change":187,"volume":945,"transactions":9,"vwap":433},"2026-02-03",210600,{"date":947,"open":434,"high":424,"low":440,"close":434,"change":610,"percent_change":21,"volume":948,"transactions":9,"vwap":434},"2026-02-02",335300,{"date":950,"open":440,"high":416,"low":471,"close":424,"change":772,"percent_change":492,"volume":951,"transactions":9,"vwap":424},"2026-01-30",131700,{"date":953,"open":471,"high":434,"low":312,"close":440,"change":492,"percent_change":493,"volume":954,"transactions":9,"vwap":440},"2026-01-29",185100,{"date":956,"open":471,"high":434,"low":245,"close":253,"change":21,"percent_change":22,"volume":957,"transactions":9,"vwap":253},"2026-01-28",171400,{"date":959,"open":312,"high":471,"low":253,"close":312,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":312},"2026-01-27",-0.17,-0.34,167400,{"date":964,"open":907,"high":903,"low":907,"close":903,"change":492,"percent_change":493,"volume":965,"transactions":9,"vwap":903},"2026-01-26",141700,{"date":967,"open":902,"high":902,"low":757,"close":911,"change":225,"percent_change":226,"volume":968,"transactions":9,"vwap":911},"2026-01-23",199600,{"date":970,"open":369,"high":911,"low":971,"close":369,"change":21,"percent_change":22,"volume":972,"transactions":9,"vwap":369},"2026-01-22",49.953,106500,{"date":974,"open":757,"high":911,"low":757,"close":911,"change":226,"percent_change":187,"volume":975,"transactions":9,"vwap":911},"2026-01-21",123800,{"date":977,"open":757,"high":757,"low":383,"close":757,"change":226,"percent_change":187,"volume":978,"transactions":9,"vwap":757},"2026-01-20",140000,{"date":980,"open":757,"high":757,"low":382,"close":382,"change":262,"percent_change":262,"volume":981,"transactions":9,"vwap":382},"2026-01-16",290500,{"date":983,"open":382,"high":382,"low":376,"close":382,"change":402,"percent_change":225,"volume":984,"transactions":9,"vwap":382},"2026-01-15",261800,{"date":986,"open":383,"high":382,"low":383,"close":765,"change":772,"percent_change":492,"volume":987,"transactions":9,"vwap":765},"2026-01-14",169300,{"date":989,"open":383,"high":376,"low":408,"close":383,"change":492,"percent_change":493,"volume":632,"transactions":9,"vwap":383},"2026-01-13",{"date":991,"open":408,"high":383,"low":312,"close":433,"change":847,"percent_change":255,"volume":992,"transactions":9,"vwap":433},"2026-01-12",185800,{"date":994,"open":433,"high":408,"low":433,"close":389,"change":402,"percent_change":225,"volume":995,"transactions":9,"vwap":389},"2026-01-09",309500,{"date":997,"open":433,"high":400,"low":998,"close":400,"change":610,"percent_change":21,"volume":999,"transactions":9,"vwap":400},"2026-01-08",49.873,213900,{"date":1001,"open":400,"high":408,"low":433,"close":389,"change":772,"percent_change":492,"volume":1002,"transactions":9,"vwap":389},"2026-01-07",243200,{"date":1004,"open":416,"high":400,"low":434,"close":433,"change":225,"percent_change":226,"volume":1005,"transactions":9,"vwap":433},"2026-01-06",160000,{"date":1007,"open":434,"high":433,"low":440,"close":416,"change":492,"percent_change":493,"volume":1008,"transactions":9,"vwap":416},"2026-01-05",138000,{"date":1010,"open":434,"high":434,"low":471,"close":471,"change":21,"percent_change":22,"volume":1011,"transactions":9,"vwap":471},"2026-01-02",200900,{"date":1013,"open":440,"high":440,"low":857,"close":440,"change":226,"percent_change":187,"volume":1014,"transactions":9,"vwap":440},"2025-12-31",309400,{"date":1016,"open":312,"high":471,"low":253,"close":312,"change":21,"percent_change":22,"volume":1017,"transactions":9,"vwap":312},"2025-12-30",196500,{"date":1019,"open":253,"high":440,"low":1020,"close":471,"change":187,"percent_change":188,"volume":1021,"transactions":9,"vwap":471},"2025-12-29",49.815,265100,{"date":1023,"open":268,"high":253,"low":245,"close":245,"change":492,"percent_change":493,"volume":1024,"transactions":9,"vwap":245},"2025-12-26",238600,{"date":1026,"open":244,"high":268,"low":247,"close":247,"change":262,"percent_change":262,"volume":972,"transactions":9,"vwap":247},"2025-12-24",{"date":1028,"open":254,"high":245,"low":254,"close":247,"change":155,"percent_change":105,"volume":1029,"transactions":9,"vwap":247},"2025-12-23",556100,{"date":1031,"open":903,"high":1032,"low":903,"close":1032,"change":225,"percent_change":226,"volume":685,"transactions":9,"vwap":1032},"2025-12-22",50.0099983,{"date":1034,"open":903,"high":1032,"low":1035,"close":903,"change":262,"percent_change":262,"volume":1036,"transactions":9,"vwap":903},"2025-12-19",49.985,152900,{"date":1038,"open":902,"high":1032,"low":902,"close":903,"change":226,"percent_change":187,"volume":692,"transactions":9,"vwap":903},"2025-12-18",{"date":1040,"open":907,"high":907,"low":911,"close":907,"change":262,"percent_change":262,"volume":1041,"transactions":9,"vwap":907},"2025-12-17",138500,{"date":1043,"open":907,"high":902,"low":1044,"close":907,"change":226,"percent_change":187,"volume":1045,"transactions":9,"vwap":907},"2025-12-16",49.963,214600,{"date":1047,"open":757,"high":907,"low":757,"close":369,"change":226,"percent_change":187,"volume":1048,"transactions":9,"vwap":369},"2025-12-15",155100,{"date":1050,"open":382,"high":757,"low":382,"close":368,"change":262,"percent_change":262,"volume":1051,"transactions":9,"vwap":368},"2025-12-12",191600,{"date":1053,"open":368,"high":757,"low":382,"close":368,"change":772,"percent_change":492,"volume":1054,"transactions":9,"vwap":368},"2025-12-11",132000,{"date":1056,"open":433,"high":382,"low":433,"close":765,"change":472,"percent_change":473,"volume":1057,"transactions":9,"vwap":765},"2025-12-10",128000,{"date":1059,"open":383,"high":383,"low":433,"close":408,"change":402,"percent_change":225,"volume":1060,"transactions":9,"vwap":408},"2025-12-09",197900,{"date":1062,"open":400,"high":408,"low":433,"close":389,"change":402,"percent_change":225,"volume":1063,"transactions":9,"vwap":389},"2025-12-08",148000,{"date":1065,"open":416,"high":400,"low":416,"close":400,"change":226,"percent_change":187,"volume":1066,"transactions":9,"vwap":400},"2025-12-05",104000,{"date":1068,"open":416,"high":433,"low":416,"close":416,"change":262,"percent_change":262,"volume":1069,"transactions":9,"vwap":416},"2025-12-04",112200,{"date":1071,"open":416,"high":433,"low":1072,"close":416,"change":225,"percent_change":226,"volume":1073,"transactions":9,"vwap":416},"2025-12-03",49.866,101600,{"date":1075,"open":434,"high":416,"low":440,"close":434,"change":226,"percent_change":187,"volume":1076,"transactions":9,"vwap":434},"2025-12-02",136900,{"date":1078,"open":416,"high":416,"low":460,"close":471,"change":402,"percent_change":225,"volume":1079,"transactions":9,"vwap":471},"2025-12-01",125700,{"date":1081,"open":312,"high":471,"low":253,"close":779,"change":472,"percent_change":473,"volume":1082,"transactions":9,"vwap":779},"2025-11-28",27000,{"date":1084,"open":268,"high":312,"low":245,"close":268,"change":402,"percent_change":225,"volume":1085,"transactions":9,"vwap":268},"2025-11-26",184200,{"date":1087,"open":268,"high":268,"low":275,"close":1088,"change":772,"percent_change":492,"volume":1089,"transactions":9,"vwap":1088},"2025-11-25",49.805,89900,{"date":1091,"open":244,"high":1092,"low":247,"close":244,"change":960,"percent_change":961,"volume":1093,"transactions":9,"vwap":244},"2025-11-24",49.797,127700,{"date":1095,"open":911,"high":911,"low":369,"close":369,"change":225,"percent_change":226,"volume":1096,"transactions":9,"vwap":369},"2025-11-21",131500,{"date":1098,"open":757,"high":369,"low":382,"close":757,"change":226,"percent_change":187,"volume":1099,"transactions":9,"vwap":757},"2025-11-20",71700,{"date":1101,"open":376,"high":382,"low":383,"close":382,"change":492,"percent_change":493,"volume":1102,"transactions":9,"vwap":382},"2025-11-19",150700,{"date":1104,"open":368,"high":368,"low":408,"close":408,"change":262,"percent_change":262,"volume":1105,"transactions":9,"vwap":408},"2025-11-18",122300,{"date":1107,"open":376,"high":376,"low":400,"close":408,"change":22,"percent_change":200,"volume":1108,"transactions":9,"vwap":408},"2025-11-17",92300,{"date":1110,"open":383,"high":376,"low":400,"close":376,"change":492,"percent_change":493,"volume":1111,"transactions":9,"vwap":376},"2025-11-14",210700,{"date":1113,"open":408,"high":383,"low":433,"close":400,"change":21,"percent_change":22,"volume":1114,"transactions":9,"vwap":400},"2025-11-13",202300,{"date":1116,"open":408,"high":383,"low":400,"close":408,"change":22,"percent_change":200,"volume":1117,"transactions":9,"vwap":408},"2025-11-12",392500,{"date":1119,"open":408,"high":376,"low":400,"close":376,"change":492,"percent_change":493,"volume":1120,"transactions":9,"vwap":376},"2025-11-11",113900,{"date":1122,"open":400,"high":408,"low":416,"close":400,"change":21,"percent_change":22,"volume":1123,"transactions":9,"vwap":400},"2025-11-10",260100,{"date":1125,"open":434,"high":408,"low":434,"close":408,"change":226,"percent_change":187,"volume":1126,"transactions":9,"vwap":408},"2025-11-07",80300,{"date":1128,"open":416,"high":408,"low":440,"close":433,"change":187,"percent_change":188,"volume":1129,"transactions":9,"vwap":433},"2025-11-06",221600,{"date":1131,"open":434,"high":434,"low":312,"close":471,"change":21,"percent_change":22,"volume":972,"transactions":9,"vwap":471},"2025-11-05",{"date":1133,"open":440,"high":434,"low":253,"close":440,"change":492,"percent_change":493,"volume":1134,"transactions":9,"vwap":440},"2025-11-04",247800,{"date":1136,"open":434,"high":434,"low":245,"close":253,"change":22,"percent_change":200,"volume":1137,"transactions":9,"vwap":253},"2025-11-03",190000,{"date":1139,"open":440,"high":440,"low":312,"close":471,"change":772,"percent_change":492,"volume":1140,"transactions":9,"vwap":471},"2025-10-31",135100,{"date":1142,"open":312,"high":312,"low":268,"close":460,"change":772,"percent_change":492,"volume":1143,"transactions":9,"vwap":460},"2025-10-30",223600,{"date":1145,"open":440,"high":440,"low":245,"close":268,"change":255,"percent_change":256,"volume":1146,"transactions":9,"vwap":268},"2025-10-29",145900,{"date":1148,"open":312,"high":471,"low":253,"close":471,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":471},"2025-10-28",-0.165,-0.33,153700,{"date":1153,"open":1032,"high":1154,"low":903,"close":1155,"change":402,"percent_change":225,"volume":1156,"transactions":9,"vwap":1155},"2025-10-27",50.02,50.0050011,132600,{"date":1158,"open":903,"high":1032,"low":911,"close":903,"change":492,"percent_change":493,"volume":1159,"transactions":9,"vwap":903},"2025-10-24",82500,{"date":1161,"open":1154,"high":1154,"low":383,"close":911,"change":660,"percent_change":661,"volume":1162,"transactions":9,"vwap":911},"2025-10-23",441700,{"date":1164,"open":903,"high":1154,"low":369,"close":1154,"change":226,"percent_change":187,"volume":992,"transactions":9,"vwap":1154},"2025-10-22",{"date":1166,"open":1032,"high":1032,"low":907,"close":903,"change":225,"percent_change":226,"volume":1167,"transactions":9,"vwap":903},"2025-10-21",194500,{"date":1169,"open":911,"high":903,"low":757,"close":902,"change":226,"percent_change":187,"volume":1063,"transactions":9,"vwap":902},"2025-10-20",{"date":1171,"open":757,"high":902,"low":757,"close":911,"change":21,"percent_change":22,"volume":999,"transactions":9,"vwap":911},"2025-10-17",{"date":1173,"open":382,"high":1174,"low":382,"close":907,"change":472,"percent_change":473,"volume":1175,"transactions":9,"vwap":907},"2025-10-16",50.049999,393300,{"date":1177,"open":382,"high":911,"low":382,"close":1178,"change":610,"percent_change":21,"volume":1179,"transactions":9,"vwap":1178},"2025-10-15",49.955,365500,{"date":1181,"open":382,"high":369,"low":376,"close":369,"change":1182,"percent_change":188,"volume":1183,"transactions":9,"vwap":369},"2025-10-14",0.038,163600,{"date":1185,"open":757,"high":757,"low":408,"close":1186,"change":569,"percent_change":187,"volume":1187,"transactions":9,"vwap":1186},"2025-10-13",49.922,63600,{"date":1189,"open":408,"high":382,"low":408,"close":408,"change":225,"percent_change":226,"volume":1190,"transactions":9,"vwap":408},"2025-10-10",135700,{"date":1192,"open":376,"high":376,"low":400,"close":400,"change":21,"percent_change":22,"volume":1193,"transactions":9,"vwap":400},"2025-10-09",155600,{"date":1195,"open":368,"high":368,"low":433,"close":408,"change":21,"percent_change":22,"volume":1196,"transactions":9,"vwap":408},"2025-10-08",75300,{"date":1198,"open":408,"high":383,"low":433,"close":383,"change":226,"percent_change":187,"volume":1199,"transactions":9,"vwap":383},"2025-10-07",148900,{"date":1201,"open":400,"high":400,"low":424,"close":400,"change":225,"percent_change":226,"volume":662,"transactions":9,"vwap":400},"2025-10-06",{"date":1203,"open":400,"high":408,"low":434,"close":433,"change":402,"percent_change":225,"volume":1204,"transactions":9,"vwap":433},"2025-10-03",91800,{"date":1206,"open":440,"high":400,"low":440,"close":831,"change":847,"percent_change":255,"volume":1207,"transactions":9,"vwap":831},"2025-10-02",385600,{"date":1209,"open":471,"high":400,"low":471,"close":400,"change":473,"percent_change":758,"volume":1210,"transactions":9,"vwap":400},"2025-10-01",128400,{"date":1212,"open":312,"high":440,"low":1213,"close":471,"change":226,"percent_change":187,"volume":1214,"transactions":9,"vwap":471},"2025-09-30",49.829,95500,{"date":1216,"open":253,"high":312,"low":268,"close":253,"change":226,"percent_change":187,"volume":1217,"transactions":9,"vwap":253},"2025-09-29",95100,{"date":1219,"open":253,"high":253,"low":244,"close":245,"change":1220,"percent_change":226,"volume":1221,"transactions":9,"vwap":245},"2025-09-26",0.009,105000,{"date":1223,"open":245,"high":245,"low":1224,"close":1225,"change":1226,"percent_change":753,"volume":1227,"transactions":9,"vwap":1225},"2025-09-25",49.781,49.791,-0.189,110300,{"date":1229,"open":907,"high":903,"low":907,"close":907,"change":225,"percent_change":226,"volume":1230,"transactions":9,"vwap":907},"2025-09-24",77900,{"date":1232,"open":911,"high":902,"low":911,"close":911,"change":262,"percent_change":262,"volume":1233,"transactions":9,"vwap":911},"2025-09-23",84200,{"date":1235,"open":911,"high":902,"low":911,"close":911,"change":610,"percent_change":21,"volume":1236,"transactions":9,"vwap":911},"2025-09-22",133900,{"date":1238,"open":907,"high":907,"low":1239,"close":1240,"change":772,"percent_change":492,"volume":1241,"transactions":9,"vwap":1240},"2025-09-19",49.965,49.975,92900,{"date":1243,"open":757,"high":369,"low":757,"close":369,"change":225,"percent_change":226,"volume":1244,"transactions":9,"vwap":369},"2025-09-18",84100,{"date":1246,"open":369,"high":911,"low":368,"close":757,"change":226,"percent_change":187,"volume":1247,"transactions":9,"vwap":757},"2025-09-17",110800,{"date":1249,"open":757,"high":369,"low":383,"close":382,"change":187,"percent_change":188,"volume":1250,"transactions":9,"vwap":382},"2025-09-16",146800,{"date":1252,"open":757,"high":757,"low":247,"close":400,"change":255,"percent_change":256,"volume":1253,"transactions":9,"vwap":400},"2025-09-15",129300,{"date":1255,"open":376,"high":382,"low":268,"close":376,"change":492,"percent_change":493,"volume":1256,"transactions":9,"vwap":376},"2025-09-12",127000,{"date":1258,"open":382,"high":382,"low":416,"close":400,"change":21,"percent_change":22,"volume":1259,"transactions":9,"vwap":400},"2025-09-11",218800,{"date":1261,"open":376,"high":382,"low":408,"close":408,"change":21,"percent_change":22,"volume":1262,"transactions":9,"vwap":408},"2025-09-10",146400,{"date":1264,"open":408,"high":383,"low":408,"close":383,"change":226,"percent_change":187,"volume":1265,"transactions":9,"vwap":383},"2025-09-09",171500,{"date":1267,"open":400,"high":383,"low":400,"close":400,"change":402,"percent_change":225,"volume":965,"transactions":9,"vwap":400},"2025-09-08",{"date":1269,"open":433,"high":389,"low":434,"close":401,"change":472,"percent_change":473,"volume":1270,"transactions":9,"vwap":401},"2025-09-05",272500,{"date":1272,"open":471,"high":416,"low":471,"close":434,"change":492,"percent_change":493,"volume":1273,"transactions":9,"vwap":434},"2025-09-04",363700,{"date":1275,"open":471,"high":440,"low":247,"close":312,"change":492,"percent_change":493,"volume":1096,"transactions":9,"vwap":312},"2025-09-03",{"date":1277,"open":312,"high":312,"low":246,"close":245,"change":226,"percent_change":187,"volume":1278,"transactions":9,"vwap":245},"2025-09-02",120500,{"date":1280,"open":268,"high":253,"low":269,"close":269,"change":200,"percent_change":232,"volume":1281,"transactions":9,"vwap":269},"2025-08-29",269500,{"date":1283,"open":245,"high":460,"low":245,"close":253,"change":492,"percent_change":493,"volume":1284,"transactions":9,"vwap":253},"2025-08-28",207200,{"date":1286,"open":247,"high":268,"low":247,"close":244,"change":21,"percent_change":22,"volume":1287,"transactions":9,"vwap":244},"2025-08-27",90200,{"date":1289,"open":245,"high":268,"low":19,"close":245,"change":361,"percent_change":362,"volume":1290,"transactions":9,"vwap":245},"2025-08-26",93100,{"date":1292,"open":382,"high":1032,"low":382,"close":907,"change":262,"percent_change":262,"volume":1293,"transactions":9,"vwap":907},"2025-08-25",161000,{"date":1295,"open":368,"high":907,"low":382,"close":907,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":907},"2025-08-22",0.085,0.17,85000,{"date":1300,"open":382,"high":382,"low":434,"close":389,"change":610,"percent_change":21,"volume":1301,"transactions":9,"vwap":389},"2025-08-21",128200,{"date":1303,"open":408,"high":757,"low":245,"close":408,"change":22,"percent_change":200,"volume":1304,"transactions":9,"vwap":408},"2025-08-20",164700,{"date":1306,"open":368,"high":368,"low":400,"close":376,"change":610,"percent_change":21,"volume":1307,"transactions":9,"vwap":376},"2025-08-19",196100,{"date":1309,"open":408,"high":368,"low":1310,"close":765,"change":410,"percent_change":71,"volume":1311,"transactions":9,"vwap":765},"2025-08-18",49.897,273500,{"date":1313,"open":400,"high":383,"low":440,"close":400,"change":492,"percent_change":493,"volume":1314,"transactions":9,"vwap":400},"2025-08-15",107400,{"date":1316,"open":434,"high":400,"low":244,"close":434,"change":1317,"percent_change":660,"volume":1318,"transactions":9,"vwap":434},"2025-08-14",-0.025,100600,{"date":1320,"open":400,"high":400,"low":416,"close":401,"change":472,"percent_change":473,"volume":1321,"transactions":9,"vwap":401},"2025-08-13",93200,{"date":1323,"open":434,"high":433,"low":1324,"close":434,"change":492,"percent_change":493,"volume":1325,"transactions":9,"vwap":434},"2025-08-12",49.849,118000,{"date":1327,"open":312,"high":434,"low":312,"close":312,"change":1317,"percent_change":660,"volume":954,"transactions":9,"vwap":312},"2025-08-11",{"date":1329,"open":416,"high":433,"low":1330,"close":447,"change":402,"percent_change":225,"volume":1331,"transactions":9,"vwap":447},"2025-08-08",49.832,194900,{"date":1333,"open":471,"high":447,"low":253,"close":440,"change":492,"percent_change":493,"volume":1334,"transactions":9,"vwap":440},"2025-08-07",240400,{"date":1336,"open":268,"high":312,"low":244,"close":253,"change":402,"percent_change":225,"volume":1337,"transactions":9,"vwap":253},"2025-08-06",110100,{"date":1339,"open":253,"high":253,"low":245,"close":1020,"change":262,"percent_change":262,"volume":1340,"transactions":9,"vwap":1020},"2025-08-05",106900,{"date":1342,"open":312,"high":312,"low":268,"close":1020,"change":610,"percent_change":21,"volume":1343,"transactions":9,"vwap":1020},"2025-08-04",132200,{"date":1345,"open":268,"high":408,"low":244,"close":253,"change":1296,"percent_change":1297,"volume":1346,"transactions":9,"vwap":253},"2025-08-01",219200,{"date":1348,"open":506,"high":254,"low":813,"close":1349,"change":772,"percent_change":492,"volume":876,"transactions":9,"vwap":1349},"2025-07-31",49.735,{"date":1351,"open":491,"high":491,"low":19,"close":813,"change":21,"percent_change":22,"volume":818,"transactions":9,"vwap":813},"2025-07-30",{"date":1353,"open":499,"high":254,"low":499,"close":506,"change":492,"percent_change":493,"volume":1354,"transactions":9,"vwap":506},"2025-07-29",163300,{"date":1356,"open":244,"high":244,"low":824,"close":19,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":19},"2025-07-28",-0.195,-0.39,233200,{"date":1361,"open":383,"high":383,"low":400,"close":389,"change":472,"percent_change":473,"volume":1362,"transactions":9,"vwap":389},"2025-07-25",145100,{"date":1364,"open":400,"high":400,"low":434,"close":416,"change":262,"percent_change":262,"volume":1365,"transactions":9,"vwap":416},"2025-07-24",127400,{"date":1367,"open":400,"high":400,"low":434,"close":416,"change":262,"percent_change":262,"volume":1368,"transactions":9,"vwap":416},"2025-07-23",176800,{"date":1370,"open":433,"high":433,"low":434,"close":416,"change":225,"percent_change":226,"volume":1371,"transactions":9,"vwap":416},"2025-07-22",122600,{"date":1373,"open":440,"high":416,"low":440,"close":434,"change":402,"percent_change":225,"volume":1374,"transactions":9,"vwap":434},"2025-07-21",81000,{"date":1376,"open":408,"high":408,"low":440,"close":447,"change":492,"percent_change":493,"volume":1233,"transactions":9,"vwap":447},"2025-07-18",{"date":1378,"open":312,"high":312,"low":253,"close":460,"change":262,"percent_change":262,"volume":1379,"transactions":9,"vwap":460},"2025-07-17",81200,{"date":1381,"open":312,"high":440,"low":268,"close":460,"change":426,"percent_change":427,"volume":1382,"transactions":9,"vwap":460},"2025-07-16",144400,{"date":1384,"open":253,"high":253,"low":269,"close":269,"change":255,"percent_change":256,"volume":1385,"transactions":9,"vwap":269},"2025-07-15",62300,{"date":1387,"open":268,"high":268,"low":244,"close":268,"change":226,"percent_change":187,"volume":1388,"transactions":9,"vwap":268},"2025-07-14",116100,{"date":1390,"open":245,"high":245,"low":269,"close":244,"change":402,"percent_change":225,"volume":1391,"transactions":9,"vwap":244},"2025-07-11",83500,{"date":1393,"open":244,"high":244,"low":1394,"close":275,"change":772,"percent_change":492,"volume":1395,"transactions":9,"vwap":275},"2025-07-10",49.761,69700,{"date":1397,"open":246,"high":275,"low":254,"close":247,"change":772,"percent_change":492,"volume":1398,"transactions":9,"vwap":247},"2025-07-09",117800,{"date":1400,"open":491,"high":247,"low":491,"close":485,"change":847,"percent_change":255,"volume":1401,"transactions":9,"vwap":485},"2025-07-08",157600,{"date":1403,"open":408,"high":408,"low":246,"close":247,"change":402,"percent_change":225,"volume":1404,"transactions":9,"vwap":247},"2025-07-07",102100,{"date":1406,"open":312,"high":312,"low":246,"close":360,"change":402,"percent_change":225,"volume":1407,"transactions":9,"vwap":360},"2025-07-03",70800,{"date":1409,"open":245,"high":245,"low":491,"close":246,"change":1410,"percent_change":226,"volume":1411,"transactions":9,"vwap":246},"2025-07-02",0.012,71600,{"date":1413,"open":254,"high":246,"low":506,"close":1414,"change":1415,"percent_change":226,"volume":1416,"transactions":9,"vwap":1414},"2025-07-01",49.748,0.008,82700,{"date":1418,"open":254,"high":246,"low":813,"close":491,"change":472,"percent_change":473,"volume":727,"transactions":9,"vwap":491},"2025-06-30",{"date":1420,"open":491,"high":491,"low":19,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2025-06-27",49.715,-0.035,-0.07,96600,{"date":1426,"open":254,"high":254,"low":19,"close":254,"change":473,"percent_change":758,"volume":1427,"transactions":9,"vwap":254},"2025-06-26",73700,{"date":1429,"open":268,"high":268,"low":18,"close":19,"change":1430,"percent_change":1358,"volume":1431,"transactions":9,"vwap":19},"2025-06-25",-0.196,180100,{"date":1433,"open":471,"high":408,"low":471,"close":1434,"change":1435,"percent_change":473,"volume":1436,"transactions":9,"vwap":1434},"2025-06-24",49.896,0.026,143800,{"date":1438,"open":312,"high":433,"low":268,"close":416,"change":492,"percent_change":493,"volume":1439,"transactions":9,"vwap":416},"2025-06-23",87000,{"date":1441,"open":471,"high":440,"low":268,"close":471,"change":22,"percent_change":200,"volume":1442,"transactions":9,"vwap":471},"2025-06-20",51100,{"date":1444,"open":416,"high":416,"low":244,"close":434,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":434},"2025-06-18",0.064,0.13,48700,{"date":1449,"open":244,"high":253,"low":269,"close":1450,"change":1451,"percent_change":225,"volume":1452,"transactions":9,"vwap":1450},"2025-06-17",49.796,0.006,62800,{"date":1454,"open":244,"high":244,"low":247,"close":244,"change":262,"percent_change":262,"volume":1455,"transactions":9,"vwap":244},"2025-06-16",64500,{"date":1457,"open":269,"high":244,"low":254,"close":244,"change":225,"percent_change":226,"volume":1458,"transactions":9,"vwap":244},"2025-06-13",79400,{"date":1460,"open":254,"high":269,"low":254,"close":269,"change":225,"percent_change":226,"volume":1461,"transactions":9,"vwap":269},"2025-06-12",128500,{"date":1463,"open":491,"high":253,"low":491,"close":247,"change":187,"percent_change":188,"volume":1464,"transactions":9,"vwap":247},"2025-06-11",88700,{"date":1466,"open":499,"high":506,"low":499,"close":506,"change":187,"percent_change":188,"volume":1467,"transactions":9,"vwap":506},"2025-06-10",69000,{"date":1469,"open":813,"high":491,"low":17,"close":17,"change":225,"percent_change":226,"volume":1470,"transactions":9,"vwap":17},"2025-06-09",179700,{"date":1472,"open":813,"high":813,"low":186,"close":824,"change":21,"percent_change":22,"volume":1473,"transactions":9,"vwap":824},"2025-06-06",64200,{"date":1475,"open":499,"high":813,"low":186,"close":17,"change":660,"percent_change":661,"volume":1476,"transactions":9,"vwap":17},"2025-06-05",212200,{"date":1478,"open":506,"high":491,"low":17,"close":491,"change":492,"percent_change":493,"volume":1479,"transactions":9,"vwap":491},"2025-06-04",83200,{"date":1481,"open":17,"high":813,"low":186,"close":499,"change":492,"percent_change":493,"volume":1482,"transactions":9,"vwap":499},"2025-06-03",326600,{"date":1484,"open":19,"high":19,"low":18,"close":824,"change":610,"percent_change":21,"volume":1485,"transactions":9,"vwap":824},"2025-06-02",126300,{"date":1487,"open":207,"high":17,"low":207,"close":1488,"change":772,"percent_change":492,"volume":1489,"transactions":9,"vwap":1488},"2025-05-30",49.685,50400,{"date":1491,"open":207,"high":824,"low":215,"close":186,"change":473,"percent_change":758,"volume":1492,"transactions":9,"vwap":186},"2025-05-29",96900,{"date":1494,"open":194,"high":215,"low":224,"close":194,"change":262,"percent_change":262,"volume":1495,"transactions":9,"vwap":194},"2025-05-28",98500,{"date":1497,"open":269,"high":269,"low":224,"close":194,"change":510,"percent_change":1498,"volume":1499,"transactions":9,"vwap":194},"2025-05-27",-0.56,111600,{"date":1501,"open":268,"high":408,"low":245,"close":408,"change":1502,"percent_change":1503,"volume":1442,"transactions":9,"vwap":408},"2025-05-23",0.091,0.18,{"date":1505,"open":268,"high":376,"low":1506,"close":1507,"change":524,"percent_change":187,"volume":1508,"transactions":9,"vwap":1507},"2025-05-22",49.762,49.809,103800,{"date":1510,"open":408,"high":408,"low":246,"close":244,"change":21,"percent_change":22,"volume":1511,"transactions":9,"vwap":244},"2025-05-21",94400,{"date":1513,"open":268,"high":268,"low":246,"close":245,"change":225,"percent_change":226,"volume":1514,"transactions":9,"vwap":245},"2025-05-20",74800,{"date":1516,"open":254,"high":416,"low":499,"close":244,"change":492,"percent_change":493,"volume":1517,"transactions":9,"vwap":244},"2025-05-19",187900,{"date":1519,"open":254,"high":244,"low":19,"close":246,"change":473,"percent_change":758,"volume":1520,"transactions":9,"vwap":246},"2025-05-16",166900,{"date":1522,"open":269,"high":269,"low":19,"close":499,"change":262,"percent_change":262,"volume":1523,"transactions":9,"vwap":499},"2025-05-15",131400,{"date":1525,"open":813,"high":491,"low":17,"close":499,"change":22,"percent_change":200,"volume":1526,"transactions":9,"vwap":499},"2025-05-14",141900,{"date":1528,"open":17,"high":506,"low":194,"close":506,"change":188,"percent_change":1529,"volume":1530,"transactions":9,"vwap":506},"2025-05-13",0.16,95900,{"date":1532,"open":824,"high":19,"low":20,"close":20,"change":22,"percent_change":200,"volume":972,"transactions":9,"vwap":20},"2025-05-12",{"date":1534,"open":824,"high":19,"low":1535,"close":186,"change":493,"percent_change":775,"volume":1536,"transactions":9,"vwap":186},"2025-05-09",49.647,66400,{"date":1538,"open":813,"high":813,"low":224,"close":206,"change":1539,"percent_change":960,"volume":1540,"transactions":9,"vwap":206},"2025-05-08",-0.083,252200,{"date":1542,"open":824,"high":499,"low":18,"close":1543,"change":1544,"percent_change":225,"volume":1545,"transactions":9,"vwap":1543},"2025-05-07",49.693,0.003,62000,{"date":1547,"open":506,"high":269,"low":1548,"close":17,"change":225,"percent_change":226,"volume":848,"transactions":9,"vwap":17},"2025-05-06",49.624,{"date":1550,"open":207,"high":491,"low":1551,"close":824,"change":188,"percent_change":1529,"volume":1552,"transactions":9,"vwap":824},"2025-05-05",49.625,97500,{"date":1554,"open":206,"high":18,"low":208,"close":208,"change":22,"percent_change":200,"volume":1555,"transactions":9,"vwap":208},"2025-05-02",73200,{"date":1557,"open":207,"high":18,"low":208,"close":194,"change":22,"percent_change":200,"volume":1379,"transactions":9,"vwap":194},"2025-05-01",{"date":1559,"open":206,"high":18,"low":223,"close":207,"change":225,"percent_change":226,"volume":1560,"transactions":9,"vwap":207},"2025-04-30",46800,{"date":1562,"open":194,"high":215,"low":223,"close":215,"change":225,"percent_change":226,"volume":1563,"transactions":9,"vwap":215},"2025-04-29",67400,{"date":1565,"open":217,"high":194,"low":216,"close":194,"change":492,"percent_change":493,"volume":1566,"transactions":9,"vwap":194},"2025-04-28",55200,{"date":179,"open":194,"high":194,"low":175,"close":224,"change":255,"percent_change":256,"volume":1568,"transactions":9,"vwap":224},112600]