[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TFLO":3,"homepage-market-summary":26,"stock-historical-TFLO":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TFLO","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},"iShares Treasury Floating Rate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7885,1.91472,"Monthly",{"close":17,"open":17,"high":18,"low":17,"prev_close":17,"change":19,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},50.54,50.55,0,1959882.495842,50.67,50.39,1563697.5654747211,53.6,3188,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},365,1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},1565778,571509088.934155,-0.18,"2025-04-25",[178,181,187,195,201,209,216,222,228,234,240,245,251,257,264,271,277,283,288,294,299,304,309,314,319,325,333,338,343,348,353,358,363,368,373,378,383,388,393,398,403,408,413,418,423,428,433,439,444,449,454,459,464,469,474,479,483,488,493,499,504,509,514,517,520,523,526,529,532,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,905,908,913,917,920,924,928,932,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1108,1111,1114,1117,1120,1122,1125,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430],{"date":5,"open":17,"high":18,"low":17,"close":17,"change":19,"percent_change":19,"volume":20,"transactions":179,"vwap":180},6553,50.544,{"date":182,"open":17,"high":17,"low":183,"close":17,"change":19,"percent_change":19,"volume":184,"transactions":185,"vwap":186},"2026-10-06",50.53,2314462.613863,8372,50.5354,{"date":188,"open":183,"high":17,"low":189,"close":17,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",50.52,0.01,0.02,2779438.170196,7273,50.531,{"date":196,"open":189,"high":183,"low":189,"close":183,"change":191,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",0.04,1797844.300235,5059,50.5261,{"date":202,"open":189,"high":189,"low":203,"close":204,"change":205,"percent_change":112,"volume":206,"transactions":207,"vwap":208},"2026-10-01",50.5,50.51,-0.16,3281917.607049,6180,50.5142,{"date":210,"open":211,"high":21,"low":212,"close":21,"change":190,"percent_change":191,"volume":213,"transactions":214,"vwap":215},"2026-09-30",50.668,50.66,3004594.378221,8973,50.6675,{"date":217,"open":212,"high":212,"low":218,"close":212,"change":190,"percent_change":191,"volume":219,"transactions":220,"vwap":221},"2026-09-29",50.65,1843086.502507,4058,50.6573,{"date":223,"open":218,"high":212,"low":224,"close":218,"change":190,"percent_change":191,"volume":225,"transactions":226,"vwap":227},"2026-09-28",50.64,1587720.313693,4915,50.6516,{"date":229,"open":230,"high":218,"low":230,"close":224,"change":191,"percent_change":197,"volume":231,"transactions":232,"vwap":233},"2026-09-25",50.63,2283440.490749,6542,50.6385,{"date":235,"open":230,"high":230,"low":236,"close":236,"change":19,"percent_change":19,"volume":237,"transactions":238,"vwap":239},"2026-09-24",50.62,1559786.980478,3909,50.6262,{"date":241,"open":230,"high":230,"low":236,"close":236,"change":19,"percent_change":19,"volume":242,"transactions":243,"vwap":244},"2026-09-23",2528130.715076,5316,50.6236,{"date":246,"open":230,"high":230,"low":236,"close":236,"change":247,"percent_change":141,"volume":248,"transactions":249,"vwap":250},"2026-09-22",-0.01,3032884.742856,7298,50.6227,{"date":252,"open":236,"high":230,"low":253,"close":230,"change":190,"percent_change":191,"volume":254,"transactions":255,"vwap":256},"2026-09-21",50.61,2139556.360197,6494,50.6184,{"date":258,"open":236,"high":236,"low":253,"close":236,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",0.03,0.06,2441253.328574,5919,50.6153,{"date":265,"open":266,"high":267,"low":266,"close":266,"change":247,"percent_change":141,"volume":268,"transactions":269,"vwap":270},"2026-09-17",50.59,50.6,1776871.952708,5614,50.5952,{"date":272,"open":266,"high":267,"low":273,"close":267,"change":191,"percent_change":197,"volume":274,"transactions":275,"vwap":276},"2026-09-16",50.58,1758931.683424,4884,50.5942,{"date":278,"open":273,"high":266,"low":279,"close":273,"change":190,"percent_change":191,"volume":280,"transactions":281,"vwap":282},"2026-09-15",50.57,2618675.863412,6141,50.5819,{"date":284,"open":279,"high":273,"low":279,"close":279,"change":19,"percent_change":19,"volume":285,"transactions":286,"vwap":287},"2026-09-14",1661399.971466,8730,50.5765,{"date":289,"open":290,"high":279,"low":290,"close":279,"change":259,"percent_change":260,"volume":291,"transactions":292,"vwap":293},"2026-09-11",50.56,1925004.053591,4405,50.5677,{"date":295,"open":18,"high":18,"low":17,"close":17,"change":19,"percent_change":19,"volume":296,"transactions":297,"vwap":298},"2026-09-10",2717034.383012,4627,50.5488,{"date":300,"open":17,"high":18,"low":17,"close":17,"change":190,"percent_change":191,"volume":301,"transactions":302,"vwap":303},"2026-09-09",979909.957096,4746,50.5451,{"date":305,"open":183,"high":17,"low":183,"close":183,"change":190,"percent_change":191,"volume":306,"transactions":307,"vwap":308},"2026-09-08",1473319.808801,7132,50.5344,{"date":310,"open":189,"high":183,"low":189,"close":189,"change":190,"percent_change":191,"volume":311,"transactions":312,"vwap":313},"2026-09-04",1256159.914356,6807,50.5266,{"date":315,"open":204,"high":204,"low":203,"close":204,"change":19,"percent_change":19,"volume":316,"transactions":317,"vwap":318},"2026-09-03",1262261.635159,6265,50.5066,{"date":320,"open":321,"high":204,"low":203,"close":204,"change":19,"percent_change":19,"volume":322,"transactions":323,"vwap":324},"2026-09-02",50.509,2178080.131551,5785,50.5058,{"date":326,"open":203,"high":204,"low":327,"close":204,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-01",50.49,-0.14,-0.28,2332512.877944,7764,50.4985,{"date":334,"open":212,"high":212,"low":218,"close":218,"change":19,"percent_change":19,"volume":335,"transactions":336,"vwap":337},"2026-08-31",1424839.445503,4829,50.6549,{"date":339,"open":224,"high":218,"low":224,"close":218,"change":191,"percent_change":197,"volume":340,"transactions":341,"vwap":342},"2026-08-28",1791338.175017,4763,50.6445,{"date":344,"open":224,"high":224,"low":230,"close":230,"change":190,"percent_change":191,"volume":345,"transactions":346,"vwap":347},"2026-08-27",1073120.923202,3899,50.6348,{"date":349,"open":230,"high":230,"low":236,"close":236,"change":19,"percent_change":19,"volume":350,"transactions":351,"vwap":352},"2026-08-26",710352.138404,3185,50.6259,{"date":354,"open":230,"high":230,"low":236,"close":236,"change":19,"percent_change":19,"volume":355,"transactions":356,"vwap":357},"2026-08-25",1087344.448919,3771,50.6251,{"date":359,"open":230,"high":230,"low":236,"close":236,"change":19,"percent_change":19,"volume":360,"transactions":361,"vwap":362},"2026-08-24",1027736.235043,4112,50.6242,{"date":364,"open":253,"high":236,"low":253,"close":236,"change":191,"percent_change":197,"volume":365,"transactions":366,"vwap":367},"2026-08-21",1020095.005978,3480,50.6154,{"date":369,"open":267,"high":253,"low":267,"close":267,"change":190,"percent_change":191,"volume":370,"transactions":371,"vwap":372},"2026-08-20",1159128.233066,4038,50.6034,{"date":374,"open":266,"high":267,"low":266,"close":266,"change":19,"percent_change":19,"volume":375,"transactions":376,"vwap":377},"2026-08-19",997590.465994,3742,50.5956,{"date":379,"open":267,"high":267,"low":273,"close":266,"change":19,"percent_change":19,"volume":380,"transactions":381,"vwap":382},"2026-08-18",1138418.282986,4129,50.5907,{"date":384,"open":273,"high":266,"low":273,"close":266,"change":190,"percent_change":191,"volume":385,"transactions":386,"vwap":387},"2026-08-17",1618589.961661,4077,50.586,{"date":389,"open":279,"high":273,"low":279,"close":273,"change":190,"percent_change":191,"volume":390,"transactions":391,"vwap":392},"2026-08-14",1154022.942587,4097,50.577,{"date":394,"open":279,"high":279,"low":290,"close":279,"change":190,"percent_change":191,"volume":395,"transactions":396,"vwap":397},"2026-08-13",1058004.653599,3093,50.5646,{"date":399,"open":290,"high":279,"low":290,"close":290,"change":19,"percent_change":19,"volume":400,"transactions":401,"vwap":402},"2026-08-12",1277151.360264,3974,50.5635,{"date":404,"open":18,"high":290,"low":18,"close":290,"change":19,"percent_change":19,"volume":405,"transactions":406,"vwap":407},"2026-08-11",924608.564861,4278,50.556,{"date":409,"open":18,"high":290,"low":17,"close":290,"change":190,"percent_change":191,"volume":410,"transactions":411,"vwap":412},"2026-08-10",1328127.498415,6572,50.5476,{"date":414,"open":17,"high":18,"low":17,"close":18,"change":191,"percent_change":197,"volume":415,"transactions":416,"vwap":417},"2026-08-07",1674955.132423,5324,50.5431,{"date":419,"open":17,"high":17,"low":183,"close":183,"change":190,"percent_change":191,"volume":420,"transactions":421,"vwap":422},"2026-08-06",1787083.968846,6020,50.5335,{"date":424,"open":189,"high":183,"low":189,"close":189,"change":247,"percent_change":141,"volume":425,"transactions":426,"vwap":427},"2026-08-05",1268493.547565,5893,50.525,{"date":429,"open":189,"high":183,"low":189,"close":183,"change":191,"percent_change":197,"volume":430,"transactions":431,"vwap":432},"2026-08-04",1306405.774062,4605,50.5241,{"date":434,"open":189,"high":189,"low":204,"close":204,"change":435,"percent_change":97,"volume":436,"transactions":437,"vwap":438},"2026-08-03",-0.15,2452051.116674,7503,50.5155,{"date":440,"open":21,"high":21,"low":212,"close":212,"change":19,"percent_change":19,"volume":441,"transactions":442,"vwap":443},"2026-07-31",1794511.478705,8528,50.6655,{"date":445,"open":218,"high":212,"low":218,"close":212,"change":190,"percent_change":191,"volume":446,"transactions":447,"vwap":448},"2026-07-30",1900577.104025,4329,50.6554,{"date":450,"open":218,"high":218,"low":224,"close":218,"change":190,"percent_change":191,"volume":451,"transactions":452,"vwap":453},"2026-07-29",947622.102465,4138,50.6474,{"date":455,"open":224,"high":224,"low":230,"close":224,"change":19,"percent_change":19,"volume":456,"transactions":457,"vwap":458},"2026-07-28",2095867.945473,4991,50.6384,{"date":460,"open":230,"high":224,"low":230,"close":224,"change":190,"percent_change":191,"volume":461,"transactions":462,"vwap":463},"2026-07-27",1066566.625677,5361,50.636,{"date":465,"open":236,"high":230,"low":236,"close":230,"change":190,"percent_change":191,"volume":466,"transactions":467,"vwap":468},"2026-07-24",1843325.607663,5546,50.6271,{"date":470,"open":253,"high":236,"low":267,"close":236,"change":190,"percent_change":191,"volume":471,"transactions":472,"vwap":473},"2026-07-23",2219959.900602,12004,50.6128,{"date":475,"open":253,"high":253,"low":267,"close":253,"change":190,"percent_change":191,"volume":476,"transactions":477,"vwap":478},"2026-07-22",1866146.620706,3394,50.6075,{"date":480,"open":267,"high":253,"low":267,"close":267,"change":19,"percent_change":19,"volume":481,"transactions":482,"vwap":372},"2026-07-21",825913.361814,2917,{"date":484,"open":266,"high":267,"low":266,"close":267,"change":190,"percent_change":191,"volume":485,"transactions":486,"vwap":487},"2026-07-20",1119713.71514,4273,50.5946,{"date":489,"open":266,"high":266,"low":273,"close":266,"change":191,"percent_change":197,"volume":490,"transactions":491,"vwap":492},"2026-07-17",936652.167347,4680,50.5865,{"date":494,"open":495,"high":273,"low":279,"close":279,"change":19,"percent_change":19,"volume":496,"transactions":497,"vwap":498},"2026-07-16",50.575,1207570.602389,7428,50.5747,{"date":500,"open":273,"high":273,"low":279,"close":279,"change":19,"percent_change":19,"volume":501,"transactions":502,"vwap":503},"2026-07-15",986932.969289,6282,50.5742,{"date":505,"open":290,"high":279,"low":290,"close":279,"change":190,"percent_change":191,"volume":506,"transactions":507,"vwap":508},"2026-07-14",1117063.374369,6310,50.5637,{"date":510,"open":290,"high":290,"low":18,"close":290,"change":190,"percent_change":191,"volume":511,"transactions":512,"vwap":513},"2026-07-13",1070746.251366,5028,50.5564,{"date":515,"open":18,"high":290,"low":18,"close":18,"change":191,"percent_change":197,"volume":516,"transactions":9,"vwap":18},"2026-07-10",1415400,{"date":518,"open":183,"high":17,"low":183,"close":183,"change":19,"percent_change":19,"volume":519,"transactions":9,"vwap":183},"2026-07-09",2199700,{"date":521,"open":189,"high":183,"low":189,"close":183,"change":19,"percent_change":19,"volume":522,"transactions":9,"vwap":183},"2026-07-08",1483800,{"date":524,"open":183,"high":183,"low":189,"close":183,"change":191,"percent_change":197,"volume":525,"transactions":9,"vwap":183},"2026-07-07",1272000,{"date":527,"open":189,"high":189,"low":204,"close":204,"change":247,"percent_change":141,"volume":528,"transactions":9,"vwap":204},"2026-07-06",1077100,{"date":530,"open":189,"high":189,"low":204,"close":189,"change":191,"percent_change":197,"volume":531,"transactions":9,"vwap":189},"2026-07-02",1758100,{"date":533,"open":327,"high":203,"low":327,"close":203,"change":534,"percent_change":535,"volume":536,"transactions":9,"vwap":203},"2026-07-01",-0.13,-0.26,2068000,{"date":538,"open":224,"high":224,"low":230,"close":230,"change":247,"percent_change":141,"volume":539,"transactions":9,"vwap":230},"2026-06-30",2333700,{"date":541,"open":230,"high":224,"low":230,"close":224,"change":190,"percent_change":191,"volume":542,"transactions":9,"vwap":224},"2026-06-29",1261000,{"date":544,"open":224,"high":224,"low":230,"close":230,"change":190,"percent_change":191,"volume":545,"transactions":9,"vwap":230},"2026-06-26",1481000,{"date":547,"open":253,"high":236,"low":253,"close":236,"change":191,"percent_change":197,"volume":548,"transactions":9,"vwap":236},"2026-06-25",1124900,{"date":550,"open":253,"high":253,"low":267,"close":267,"change":247,"percent_change":141,"volume":551,"transactions":9,"vwap":267},"2026-06-24",1944500,{"date":553,"open":253,"high":253,"low":267,"close":253,"change":190,"percent_change":191,"volume":554,"transactions":9,"vwap":253},"2026-06-23",949300,{"date":556,"open":266,"high":267,"low":266,"close":267,"change":190,"percent_change":191,"volume":557,"transactions":9,"vwap":267},"2026-06-22",1064100,{"date":559,"open":266,"high":266,"low":273,"close":266,"change":259,"percent_change":260,"volume":560,"transactions":9,"vwap":266},"2026-06-18",1194800,{"date":562,"open":290,"high":279,"low":290,"close":290,"change":19,"percent_change":19,"volume":563,"transactions":9,"vwap":290},"2026-06-17",1176600,{"date":565,"open":290,"high":279,"low":290,"close":290,"change":190,"percent_change":191,"volume":566,"transactions":9,"vwap":290},"2026-06-16",2101000,{"date":568,"open":290,"high":279,"low":18,"close":18,"change":247,"percent_change":141,"volume":569,"transactions":9,"vwap":18},"2026-06-15",2512300,{"date":571,"open":18,"high":290,"low":18,"close":290,"change":190,"percent_change":191,"volume":572,"transactions":9,"vwap":290},"2026-06-12",993600,{"date":574,"open":17,"high":18,"low":17,"close":18,"change":190,"percent_change":191,"volume":575,"transactions":9,"vwap":18},"2026-06-11",1436300,{"date":577,"open":17,"high":17,"low":183,"close":17,"change":19,"percent_change":19,"volume":578,"transactions":9,"vwap":17},"2026-06-10",1640200,{"date":580,"open":183,"high":17,"low":183,"close":17,"change":190,"percent_change":191,"volume":581,"transactions":9,"vwap":17},"2026-06-09",1406200,{"date":583,"open":183,"high":183,"low":189,"close":183,"change":191,"percent_change":197,"volume":584,"transactions":9,"vwap":183},"2026-06-08",1564200,{"date":586,"open":204,"high":189,"low":204,"close":204,"change":190,"percent_change":191,"volume":587,"transactions":9,"vwap":204},"2026-06-05",1822900,{"date":589,"open":204,"high":204,"low":203,"close":203,"change":19,"percent_change":19,"volume":590,"transactions":9,"vwap":203},"2026-06-04",1127000,{"date":592,"open":203,"high":203,"low":327,"close":203,"change":190,"percent_change":191,"volume":593,"transactions":9,"vwap":203},"2026-06-03",1398400,{"date":595,"open":327,"high":327,"low":596,"close":327,"change":19,"percent_change":19,"volume":597,"transactions":9,"vwap":327},"2026-06-02",50.48,2314600,{"date":599,"open":327,"high":327,"low":596,"close":327,"change":328,"percent_change":329,"volume":600,"transactions":9,"vwap":327},"2026-06-01",1686000,{"date":602,"open":230,"high":224,"low":230,"close":230,"change":190,"percent_change":191,"volume":603,"transactions":9,"vwap":230},"2026-05-29",1693300,{"date":605,"open":236,"high":230,"low":236,"close":236,"change":19,"percent_change":19,"volume":606,"transactions":9,"vwap":236},"2026-05-28",1832300,{"date":608,"open":236,"high":236,"low":253,"close":236,"change":190,"percent_change":191,"volume":609,"transactions":9,"vwap":236},"2026-05-27",1158700,{"date":611,"open":236,"high":236,"low":253,"close":253,"change":19,"percent_change":19,"volume":612,"transactions":9,"vwap":253},"2026-05-26",1487500,{"date":614,"open":253,"high":253,"low":267,"close":253,"change":191,"percent_change":197,"volume":615,"transactions":9,"vwap":253},"2026-05-22",1135500,{"date":617,"open":267,"high":267,"low":266,"close":266,"change":19,"percent_change":19,"volume":618,"transactions":9,"vwap":266},"2026-05-21",1043100,{"date":620,"open":266,"high":266,"low":273,"close":266,"change":190,"percent_change":191,"volume":621,"transactions":9,"vwap":266},"2026-05-20",1216900,{"date":623,"open":273,"high":266,"low":273,"close":273,"change":19,"percent_change":19,"volume":624,"transactions":9,"vwap":273},"2026-05-19",1624600,{"date":626,"open":273,"high":273,"low":279,"close":273,"change":191,"percent_change":197,"volume":627,"transactions":9,"vwap":273},"2026-05-18",1777200,{"date":629,"open":290,"high":279,"low":290,"close":290,"change":19,"percent_change":19,"volume":630,"transactions":9,"vwap":290},"2026-05-15",1266100,{"date":632,"open":290,"high":290,"low":18,"close":290,"change":190,"percent_change":191,"volume":633,"transactions":9,"vwap":290},"2026-05-14",1065100,{"date":635,"open":18,"high":18,"low":17,"close":18,"change":19,"percent_change":19,"volume":636,"transactions":9,"vwap":18},"2026-05-13",1479100,{"date":638,"open":18,"high":18,"low":17,"close":18,"change":190,"percent_change":191,"volume":639,"transactions":9,"vwap":18},"2026-05-12",954000,{"date":641,"open":17,"high":17,"low":183,"close":17,"change":19,"percent_change":19,"volume":642,"transactions":9,"vwap":17},"2026-05-11",1180200,{"date":644,"open":17,"high":17,"low":183,"close":17,"change":191,"percent_change":197,"volume":645,"transactions":9,"vwap":17},"2026-05-08",789000,{"date":647,"open":189,"high":189,"low":204,"close":189,"change":19,"percent_change":19,"volume":648,"transactions":9,"vwap":189},"2026-05-07",1384100,{"date":650,"open":189,"high":189,"low":204,"close":189,"change":190,"percent_change":191,"volume":651,"transactions":9,"vwap":189},"2026-05-06",3679700,{"date":653,"open":204,"high":204,"low":203,"close":204,"change":190,"percent_change":191,"volume":654,"transactions":9,"vwap":204},"2026-05-05",1372200,{"date":656,"open":203,"high":204,"low":203,"close":203,"change":190,"percent_change":191,"volume":657,"transactions":9,"vwap":203},"2026-05-04",1586100,{"date":659,"open":203,"high":203,"low":327,"close":327,"change":328,"percent_change":329,"volume":660,"transactions":9,"vwap":327},"2026-05-01",1630000,{"date":662,"open":224,"high":224,"low":230,"close":230,"change":19,"percent_change":19,"volume":663,"transactions":9,"vwap":230},"2026-04-30",1288200,{"date":665,"open":236,"high":230,"low":236,"close":230,"change":191,"percent_change":197,"volume":666,"transactions":9,"vwap":230},"2026-04-29",1111300,{"date":668,"open":236,"high":236,"low":253,"close":253,"change":19,"percent_change":19,"volume":669,"transactions":9,"vwap":253},"2026-04-28",1267300,{"date":671,"open":253,"high":253,"low":267,"close":253,"change":19,"percent_change":19,"volume":672,"transactions":9,"vwap":253},"2026-04-27",1312100,{"date":674,"open":267,"high":253,"low":267,"close":253,"change":191,"percent_change":197,"volume":675,"transactions":9,"vwap":253},"2026-04-24",1741300,{"date":677,"open":266,"high":266,"low":273,"close":266,"change":19,"percent_change":19,"volume":678,"transactions":9,"vwap":266},"2026-04-23",1704400,{"date":680,"open":266,"high":266,"low":273,"close":266,"change":19,"percent_change":19,"volume":681,"transactions":9,"vwap":266},"2026-04-22",1712200,{"date":683,"open":273,"high":266,"low":279,"close":266,"change":191,"percent_change":197,"volume":684,"transactions":9,"vwap":266},"2026-04-21",1836500,{"date":686,"open":279,"high":273,"low":279,"close":279,"change":19,"percent_change":19,"volume":687,"transactions":9,"vwap":279},"2026-04-20",1805300,{"date":689,"open":290,"high":279,"low":290,"close":279,"change":191,"percent_change":197,"volume":690,"transactions":9,"vwap":279},"2026-04-17",2119100,{"date":692,"open":18,"high":290,"low":18,"close":18,"change":19,"percent_change":19,"volume":693,"transactions":9,"vwap":18},"2026-04-16",1432800,{"date":695,"open":18,"high":290,"low":18,"close":18,"change":19,"percent_change":19,"volume":696,"transactions":9,"vwap":18},"2026-04-15",1590300,{"date":698,"open":17,"high":18,"low":17,"close":18,"change":190,"percent_change":191,"volume":699,"transactions":9,"vwap":18},"2026-04-14",2672300,{"date":701,"open":17,"high":18,"low":17,"close":17,"change":19,"percent_change":19,"volume":702,"transactions":9,"vwap":17},"2026-04-13",2164100,{"date":704,"open":183,"high":18,"low":183,"close":17,"change":191,"percent_change":197,"volume":705,"transactions":9,"vwap":17},"2026-04-10",1726400,{"date":707,"open":183,"high":183,"low":189,"close":189,"change":19,"percent_change":19,"volume":708,"transactions":9,"vwap":189},"2026-04-09",1843900,{"date":710,"open":204,"high":189,"low":204,"close":189,"change":190,"percent_change":191,"volume":711,"transactions":9,"vwap":189},"2026-04-08",1733000,{"date":713,"open":189,"high":189,"low":204,"close":204,"change":19,"percent_change":19,"volume":714,"transactions":9,"vwap":204},"2026-04-07",1215200,{"date":716,"open":203,"high":204,"low":203,"close":204,"change":19,"percent_change":19,"volume":717,"transactions":9,"vwap":204},"2026-04-06",1262000,{"date":719,"open":204,"high":204,"low":203,"close":204,"change":191,"percent_change":197,"volume":720,"transactions":9,"vwap":204},"2026-04-02",1986800,{"date":722,"open":327,"high":327,"low":596,"close":327,"change":328,"percent_change":329,"volume":723,"transactions":9,"vwap":327},"2026-04-01",2208100,{"date":725,"open":224,"high":224,"low":230,"close":230,"change":19,"percent_change":19,"volume":726,"transactions":9,"vwap":230},"2026-03-31",2786700,{"date":728,"open":224,"high":224,"low":230,"close":230,"change":19,"percent_change":19,"volume":729,"transactions":9,"vwap":230},"2026-03-30",2122400,{"date":731,"open":253,"high":230,"low":253,"close":230,"change":191,"percent_change":197,"volume":732,"transactions":9,"vwap":230},"2026-03-27",2745300,{"date":734,"open":267,"high":253,"low":267,"close":253,"change":190,"percent_change":191,"volume":735,"transactions":9,"vwap":253},"2026-03-26",1562200,{"date":737,"open":253,"high":253,"low":267,"close":267,"change":247,"percent_change":141,"volume":738,"transactions":9,"vwap":267},"2026-03-25",1315600,{"date":740,"open":267,"high":253,"low":267,"close":253,"change":190,"percent_change":191,"volume":741,"transactions":9,"vwap":253},"2026-03-24",2248600,{"date":743,"open":267,"high":267,"low":266,"close":267,"change":19,"percent_change":19,"volume":744,"transactions":9,"vwap":267},"2026-03-23",2337100,{"date":746,"open":266,"high":267,"low":273,"close":267,"change":191,"percent_change":197,"volume":747,"transactions":9,"vwap":267},"2026-03-20",2393100,{"date":749,"open":273,"high":273,"low":279,"close":273,"change":190,"percent_change":191,"volume":750,"transactions":9,"vwap":273},"2026-03-19",1810800,{"date":752,"open":279,"high":273,"low":279,"close":279,"change":19,"percent_change":19,"volume":753,"transactions":9,"vwap":279},"2026-03-18",1326700,{"date":755,"open":279,"high":273,"low":279,"close":279,"change":19,"percent_change":19,"volume":756,"transactions":9,"vwap":279},"2026-03-17",1328900,{"date":758,"open":290,"high":279,"low":18,"close":279,"change":190,"percent_change":191,"volume":759,"transactions":9,"vwap":279},"2026-03-16",1539100,{"date":761,"open":290,"high":290,"low":18,"close":290,"change":190,"percent_change":191,"volume":762,"transactions":9,"vwap":290},"2026-03-13",2039000,{"date":764,"open":17,"high":18,"low":183,"close":18,"change":190,"percent_change":191,"volume":765,"transactions":9,"vwap":18},"2026-03-12",3492800,{"date":767,"open":183,"high":17,"low":183,"close":17,"change":190,"percent_change":191,"volume":768,"transactions":9,"vwap":17},"2026-03-11",2522000,{"date":770,"open":183,"high":183,"low":189,"close":183,"change":190,"percent_change":191,"volume":771,"transactions":9,"vwap":183},"2026-03-10",2436000,{"date":773,"open":183,"high":183,"low":189,"close":189,"change":19,"percent_change":19,"volume":774,"transactions":9,"vwap":189},"2026-03-09",1855100,{"date":776,"open":204,"high":189,"low":204,"close":189,"change":190,"percent_change":191,"volume":777,"transactions":9,"vwap":189},"2026-03-06",1538300,{"date":779,"open":203,"high":204,"low":327,"close":204,"change":190,"percent_change":191,"volume":780,"transactions":9,"vwap":204},"2026-03-05",2142500,{"date":782,"open":327,"high":203,"low":327,"close":203,"change":190,"percent_change":191,"volume":783,"transactions":9,"vwap":203},"2026-03-04",1153700,{"date":785,"open":327,"high":203,"low":596,"close":327,"change":19,"percent_change":19,"volume":786,"transactions":9,"vwap":327},"2026-03-03",1538400,{"date":788,"open":596,"high":327,"low":596,"close":327,"change":534,"percent_change":535,"volume":789,"transactions":9,"vwap":327},"2026-03-02",1835000,{"date":791,"open":230,"high":230,"low":236,"close":236,"change":190,"percent_change":191,"volume":792,"transactions":9,"vwap":236},"2026-02-27",1447600,{"date":794,"open":253,"high":253,"low":253,"close":253,"change":190,"percent_change":191,"volume":795,"transactions":9,"vwap":253},"2026-02-26",971000,{"date":797,"open":267,"high":253,"low":267,"close":267,"change":19,"percent_change":19,"volume":798,"transactions":9,"vwap":267},"2026-02-25",1009600,{"date":800,"open":267,"high":253,"low":267,"close":267,"change":190,"percent_change":191,"volume":801,"transactions":9,"vwap":267},"2026-02-24",945100,{"date":803,"open":267,"high":267,"low":266,"close":266,"change":19,"percent_change":19,"volume":804,"transactions":9,"vwap":266},"2026-02-23",1256300,{"date":806,"open":267,"high":267,"low":266,"close":266,"change":191,"percent_change":197,"volume":807,"transactions":9,"vwap":266},"2026-02-20",1907800,{"date":809,"open":279,"high":273,"low":279,"close":279,"change":247,"percent_change":141,"volume":810,"transactions":9,"vwap":279},"2026-02-19",2194600,{"date":812,"open":273,"high":273,"low":279,"close":273,"change":191,"percent_change":197,"volume":813,"transactions":9,"vwap":273},"2026-02-18",2323000,{"date":815,"open":290,"high":279,"low":290,"close":290,"change":247,"percent_change":141,"volume":816,"transactions":9,"vwap":290},"2026-02-17",1520300,{"date":818,"open":290,"high":279,"low":290,"close":279,"change":191,"percent_change":197,"volume":819,"transactions":9,"vwap":279},"2026-02-13",1076200,{"date":821,"open":17,"high":18,"low":183,"close":18,"change":190,"percent_change":191,"volume":822,"transactions":9,"vwap":18},"2026-02-12",2268000,{"date":824,"open":183,"high":17,"low":183,"close":17,"change":19,"percent_change":19,"volume":825,"transactions":9,"vwap":17},"2026-02-11",1076700,{"date":827,"open":183,"high":17,"low":183,"close":17,"change":190,"percent_change":191,"volume":828,"transactions":9,"vwap":17},"2026-02-10",1313000,{"date":830,"open":183,"high":17,"low":189,"close":183,"change":19,"percent_change":19,"volume":831,"transactions":9,"vwap":183},"2026-02-09",1587900,{"date":833,"open":204,"high":183,"low":204,"close":183,"change":191,"percent_change":197,"volume":834,"transactions":9,"vwap":183},"2026-02-06",1737100,{"date":836,"open":204,"high":204,"low":203,"close":204,"change":19,"percent_change":19,"volume":837,"transactions":9,"vwap":204},"2026-02-05",1210800,{"date":839,"open":327,"high":204,"low":327,"close":204,"change":191,"percent_change":197,"volume":840,"transactions":9,"vwap":204},"2026-02-04",2005300,{"date":842,"open":203,"high":203,"low":327,"close":327,"change":190,"percent_change":191,"volume":843,"transactions":9,"vwap":327},"2026-02-03",1485200,{"date":845,"open":327,"high":327,"low":596,"close":596,"change":435,"percent_change":97,"volume":846,"transactions":9,"vwap":596},"2026-02-02",1887700,{"date":848,"open":230,"high":224,"low":230,"close":230,"change":190,"percent_change":191,"volume":849,"transactions":9,"vwap":230},"2026-01-30",1802100,{"date":851,"open":253,"high":236,"low":253,"close":236,"change":190,"percent_change":191,"volume":852,"transactions":9,"vwap":236},"2026-01-29",1441700,{"date":854,"open":253,"high":236,"low":253,"close":253,"change":19,"percent_change":19,"volume":855,"transactions":9,"vwap":253},"2026-01-28",1716300,{"date":857,"open":253,"high":236,"low":253,"close":253,"change":190,"percent_change":191,"volume":858,"transactions":9,"vwap":253},"2026-01-27",1317800,{"date":860,"open":253,"high":253,"low":267,"close":267,"change":247,"percent_change":141,"volume":861,"transactions":9,"vwap":267},"2026-01-26",1352200,{"date":863,"open":267,"high":253,"low":267,"close":253,"change":191,"percent_change":197,"volume":864,"transactions":9,"vwap":253},"2026-01-23",1184400,{"date":866,"open":273,"high":266,"low":273,"close":266,"change":191,"percent_change":197,"volume":867,"transactions":9,"vwap":266},"2026-01-22",1084200,{"date":869,"open":273,"high":273,"low":279,"close":279,"change":19,"percent_change":19,"volume":870,"transactions":9,"vwap":279},"2026-01-21",3424800,{"date":872,"open":290,"high":279,"low":290,"close":279,"change":190,"percent_change":191,"volume":873,"transactions":9,"vwap":279},"2026-01-20",2038200,{"date":875,"open":18,"high":279,"low":18,"close":290,"change":259,"percent_change":260,"volume":876,"transactions":9,"vwap":290},"2026-01-16",2690500,{"date":878,"open":17,"high":17,"low":183,"close":183,"change":190,"percent_change":191,"volume":879,"transactions":9,"vwap":183},"2026-01-15",1102300,{"date":881,"open":189,"high":183,"low":189,"close":189,"change":247,"percent_change":141,"volume":882,"transactions":9,"vwap":189},"2026-01-14",1173300,{"date":884,"open":189,"high":183,"low":204,"close":183,"change":191,"percent_change":197,"volume":885,"transactions":9,"vwap":183},"2026-01-13",1985400,{"date":887,"open":189,"high":183,"low":204,"close":204,"change":247,"percent_change":141,"volume":888,"transactions":9,"vwap":204},"2026-01-12",1549000,{"date":890,"open":204,"high":189,"low":204,"close":189,"change":259,"percent_change":260,"volume":891,"transactions":9,"vwap":189},"2026-01-09",1264500,{"date":893,"open":203,"high":203,"low":327,"close":327,"change":19,"percent_change":19,"volume":894,"transactions":9,"vwap":327},"2026-01-08",1340800,{"date":896,"open":596,"high":327,"low":596,"close":327,"change":190,"percent_change":191,"volume":897,"transactions":9,"vwap":327},"2026-01-07",1248400,{"date":899,"open":596,"high":327,"low":596,"close":596,"change":190,"percent_change":191,"volume":900,"transactions":9,"vwap":596},"2026-01-06",2357900,{"date":902,"open":596,"high":596,"low":903,"close":903,"change":247,"percent_change":141,"volume":904,"transactions":9,"vwap":903},"2026-01-05",50.47,1488100,{"date":906,"open":903,"high":596,"low":903,"close":596,"change":191,"percent_change":197,"volume":907,"transactions":9,"vwap":596},"2026-01-02",1172300,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":190,"percent_change":191,"volume":912,"transactions":9,"vwap":911},"2025-12-31",50.45,50.46,892200,{"date":914,"open":910,"high":910,"low":915,"close":910,"change":190,"percent_change":191,"volume":916,"transactions":9,"vwap":910},"2025-12-30",50.44,1121300,{"date":918,"open":915,"high":910,"low":915,"close":915,"change":19,"percent_change":19,"volume":919,"transactions":9,"vwap":915},"2025-12-29",1530200,{"date":921,"open":922,"high":915,"low":922,"close":915,"change":191,"percent_change":197,"volume":923,"transactions":9,"vwap":915},"2025-12-26",50.43,1246700,{"date":925,"open":922,"high":922,"low":926,"close":926,"change":190,"percent_change":191,"volume":927,"transactions":9,"vwap":926},"2025-12-24",50.42,886800,{"date":929,"open":926,"high":926,"low":930,"close":930,"change":190,"percent_change":191,"volume":931,"transactions":9,"vwap":930},"2025-12-23",50.41,1297500,{"date":933,"open":934,"high":930,"low":934,"close":934,"change":19,"percent_change":19,"volume":935,"transactions":9,"vwap":934},"2025-12-22",50.4,1653300,{"date":937,"open":934,"high":930,"low":22,"close":934,"change":435,"percent_change":97,"volume":938,"transactions":9,"vwap":934},"2025-12-19",1434900,{"date":940,"open":17,"high":18,"low":17,"close":18,"change":190,"percent_change":191,"volume":941,"transactions":9,"vwap":18},"2025-12-18",1659000,{"date":943,"open":17,"high":18,"low":183,"close":17,"change":19,"percent_change":19,"volume":944,"transactions":9,"vwap":17},"2025-12-17",1576300,{"date":946,"open":183,"high":17,"low":183,"close":17,"change":190,"percent_change":191,"volume":947,"transactions":9,"vwap":17},"2025-12-16",1029400,{"date":949,"open":183,"high":183,"low":189,"close":183,"change":19,"percent_change":19,"volume":950,"transactions":9,"vwap":183},"2025-12-15",968100,{"date":952,"open":189,"high":183,"low":189,"close":183,"change":259,"percent_change":260,"volume":953,"transactions":9,"vwap":183},"2025-12-12",1071200,{"date":955,"open":203,"high":204,"low":203,"close":203,"change":190,"percent_change":191,"volume":956,"transactions":9,"vwap":203},"2025-12-11",853700,{"date":958,"open":327,"high":203,"low":327,"close":327,"change":19,"percent_change":19,"volume":959,"transactions":9,"vwap":327},"2025-12-10",1453800,{"date":961,"open":327,"high":203,"low":327,"close":327,"change":19,"percent_change":19,"volume":962,"transactions":9,"vwap":327},"2025-12-09",820700,{"date":964,"open":327,"high":327,"low":596,"close":327,"change":19,"percent_change":19,"volume":965,"transactions":9,"vwap":327},"2025-12-08",964100,{"date":967,"open":903,"high":327,"low":903,"close":327,"change":259,"percent_change":260,"volume":968,"transactions":9,"vwap":327},"2025-12-05",1166600,{"date":970,"open":903,"high":903,"low":911,"close":911,"change":19,"percent_change":19,"volume":971,"transactions":9,"vwap":911},"2025-12-04",1000700,{"date":973,"open":911,"high":911,"low":910,"close":911,"change":190,"percent_change":191,"volume":974,"transactions":9,"vwap":911},"2025-12-03",1056100,{"date":976,"open":911,"high":911,"low":915,"close":910,"change":190,"percent_change":191,"volume":977,"transactions":9,"vwap":910},"2025-12-02",1514900,{"date":979,"open":915,"high":910,"low":915,"close":915,"change":205,"percent_change":112,"volume":980,"transactions":9,"vwap":915},"2025-12-01",1458100,{"date":982,"open":267,"high":253,"low":267,"close":267,"change":190,"percent_change":191,"volume":983,"transactions":9,"vwap":267},"2025-11-28",927100,{"date":985,"open":273,"high":266,"low":273,"close":266,"change":191,"percent_change":197,"volume":986,"transactions":9,"vwap":266},"2025-11-26",987700,{"date":988,"open":273,"high":273,"low":279,"close":279,"change":19,"percent_change":19,"volume":989,"transactions":9,"vwap":279},"2025-11-25",1072200,{"date":991,"open":290,"high":279,"low":290,"close":279,"change":190,"percent_change":191,"volume":992,"transactions":9,"vwap":279},"2025-11-24",856400,{"date":994,"open":279,"high":279,"low":290,"close":290,"change":190,"percent_change":191,"volume":995,"transactions":9,"vwap":290},"2025-11-21",2106300,{"date":997,"open":18,"high":18,"low":17,"close":18,"change":191,"percent_change":197,"volume":998,"transactions":9,"vwap":18},"2025-11-20",1158800,{"date":1000,"open":17,"high":17,"low":183,"close":183,"change":19,"percent_change":19,"volume":1001,"transactions":9,"vwap":183},"2025-11-19",1796800,{"date":1003,"open":17,"high":17,"low":183,"close":183,"change":19,"percent_change":19,"volume":1004,"transactions":9,"vwap":183},"2025-11-18",1431700,{"date":1006,"open":183,"high":183,"low":189,"close":183,"change":191,"percent_change":197,"volume":1007,"transactions":9,"vwap":183},"2025-11-17",1151900,{"date":1009,"open":189,"high":189,"low":204,"close":204,"change":190,"percent_change":191,"volume":1010,"transactions":9,"vwap":204},"2025-11-14",1734200,{"date":1012,"open":203,"high":203,"low":327,"close":203,"change":19,"percent_change":19,"volume":1013,"transactions":9,"vwap":203},"2025-11-13",1164600,{"date":1015,"open":327,"high":203,"low":596,"close":203,"change":190,"percent_change":191,"volume":1016,"transactions":9,"vwap":203},"2025-11-12",1243900,{"date":1018,"open":327,"high":327,"low":596,"close":327,"change":190,"percent_change":191,"volume":1019,"transactions":9,"vwap":327},"2025-11-11",712600,{"date":1021,"open":596,"high":327,"low":596,"close":596,"change":19,"percent_change":19,"volume":1022,"transactions":9,"vwap":596},"2025-11-10",1196300,{"date":1024,"open":596,"high":596,"low":903,"close":596,"change":190,"percent_change":191,"volume":1025,"transactions":9,"vwap":596},"2025-11-07",1153000,{"date":1027,"open":911,"high":903,"low":911,"close":903,"change":190,"percent_change":191,"volume":1028,"transactions":9,"vwap":903},"2025-11-06",1598000,{"date":1030,"open":911,"high":911,"low":910,"close":911,"change":190,"percent_change":191,"volume":1031,"transactions":9,"vwap":911},"2025-11-05",1367900,{"date":1033,"open":910,"high":910,"low":915,"close":910,"change":19,"percent_change":19,"volume":1034,"transactions":9,"vwap":910},"2025-11-04",1036800,{"date":1036,"open":910,"high":910,"low":915,"close":910,"change":205,"percent_change":112,"volume":1037,"transactions":9,"vwap":910},"2025-11-03",1845300,{"date":1039,"open":267,"high":253,"low":267,"close":253,"change":259,"percent_change":260,"volume":1040,"transactions":9,"vwap":253},"2025-10-31",1432400,{"date":1042,"open":266,"high":267,"low":273,"close":273,"change":19,"percent_change":19,"volume":1043,"transactions":9,"vwap":273},"2025-10-30",1624000,{"date":1045,"open":273,"high":273,"low":279,"close":273,"change":190,"percent_change":191,"volume":1046,"transactions":9,"vwap":273},"2025-10-29",890000,{"date":1048,"open":279,"high":273,"low":279,"close":279,"change":19,"percent_change":19,"volume":1049,"transactions":9,"vwap":279},"2025-10-28",1266000,{"date":1051,"open":290,"high":279,"low":290,"close":279,"change":190,"percent_change":191,"volume":1052,"transactions":9,"vwap":279},"2025-10-27",947700,{"date":1054,"open":290,"high":279,"low":18,"close":290,"change":191,"percent_change":197,"volume":1055,"transactions":9,"vwap":290},"2025-10-24",1145300,{"date":1057,"open":18,"high":18,"low":17,"close":17,"change":247,"percent_change":141,"volume":1058,"transactions":9,"vwap":17},"2025-10-23",1279400,{"date":1060,"open":17,"high":18,"low":17,"close":18,"change":190,"percent_change":191,"volume":1061,"transactions":9,"vwap":18},"2025-10-22",1160700,{"date":1063,"open":17,"high":17,"low":183,"close":17,"change":190,"percent_change":191,"volume":1064,"transactions":9,"vwap":17},"2025-10-21",1202900,{"date":1066,"open":183,"high":17,"low":183,"close":183,"change":190,"percent_change":191,"volume":1067,"transactions":9,"vwap":183},"2025-10-20",1809000,{"date":1069,"open":183,"high":183,"low":189,"close":189,"change":191,"percent_change":197,"volume":1070,"transactions":9,"vwap":189},"2025-10-17",1195900,{"date":1072,"open":189,"high":189,"low":203,"close":203,"change":247,"percent_change":141,"volume":1073,"transactions":9,"vwap":203},"2025-10-16",1162300,{"date":1075,"open":203,"high":204,"low":203,"close":204,"change":191,"percent_change":197,"volume":1076,"transactions":9,"vwap":204},"2025-10-15",1236100,{"date":1078,"open":327,"high":203,"low":327,"close":327,"change":19,"percent_change":19,"volume":1079,"transactions":9,"vwap":327},"2025-10-14",1017200,{"date":1081,"open":327,"high":203,"low":327,"close":327,"change":19,"percent_change":19,"volume":1082,"transactions":9,"vwap":327},"2025-10-13",2281500,{"date":1084,"open":327,"high":203,"low":327,"close":327,"change":191,"percent_change":197,"volume":1085,"transactions":9,"vwap":327},"2025-10-10",1444300,{"date":1087,"open":903,"high":596,"low":903,"close":903,"change":19,"percent_change":19,"volume":1088,"transactions":9,"vwap":903},"2025-10-09",1320800,{"date":1090,"open":911,"high":903,"low":911,"close":903,"change":190,"percent_change":191,"volume":1091,"transactions":9,"vwap":903},"2025-10-08",1182000,{"date":1093,"open":911,"high":903,"low":911,"close":911,"change":19,"percent_change":19,"volume":1094,"transactions":9,"vwap":911},"2025-10-07",987000,{"date":1096,"open":911,"high":911,"low":910,"close":911,"change":190,"percent_change":191,"volume":1097,"transactions":9,"vwap":911},"2025-10-06",1320400,{"date":1099,"open":910,"high":910,"low":915,"close":910,"change":191,"percent_change":197,"volume":1100,"transactions":9,"vwap":910},"2025-10-03",1271200,{"date":1102,"open":915,"high":915,"low":922,"close":922,"change":190,"percent_change":191,"volume":1103,"transactions":9,"vwap":922},"2025-10-02",1004100,{"date":1105,"open":915,"high":915,"low":926,"close":926,"change":1106,"percent_change":1107,"volume":753,"transactions":9,"vwap":926},"2025-10-01",-0.17,-0.34,{"date":1109,"open":266,"high":267,"low":266,"close":266,"change":190,"percent_change":191,"volume":1110,"transactions":9,"vwap":266},"2025-09-30",1327300,{"date":1112,"open":266,"high":266,"low":273,"close":273,"change":19,"percent_change":19,"volume":1113,"transactions":9,"vwap":273},"2025-09-29",886200,{"date":1115,"open":273,"high":266,"low":273,"close":273,"change":191,"percent_change":197,"volume":1116,"transactions":9,"vwap":273},"2025-09-26",896400,{"date":1118,"open":290,"high":290,"low":18,"close":290,"change":190,"percent_change":191,"volume":1119,"transactions":9,"vwap":290},"2025-09-25",1900800,{"date":1121,"open":18,"high":290,"low":18,"close":18,"change":19,"percent_change":19,"volume":1116,"transactions":9,"vwap":18},"2025-09-24",{"date":1123,"open":17,"high":18,"low":17,"close":18,"change":190,"percent_change":191,"volume":1124,"transactions":9,"vwap":18},"2025-09-23",828900,{"date":1126,"open":18,"high":18,"low":17,"close":17,"change":19,"percent_change":19,"volume":1076,"transactions":9,"vwap":17},"2025-09-22",{"date":1128,"open":183,"high":17,"low":183,"close":17,"change":191,"percent_change":197,"volume":1129,"transactions":9,"vwap":17},"2025-09-19",1020100,{"date":1131,"open":189,"high":183,"low":189,"close":189,"change":190,"percent_change":191,"volume":1132,"transactions":9,"vwap":189},"2025-09-18",1124100,{"date":1134,"open":189,"high":189,"low":204,"close":204,"change":19,"percent_change":19,"volume":1135,"transactions":9,"vwap":204},"2025-09-17",923600,{"date":1137,"open":204,"high":204,"low":203,"close":204,"change":190,"percent_change":191,"volume":1138,"transactions":9,"vwap":204},"2025-09-16",1392000,{"date":1140,"open":203,"high":204,"low":203,"close":203,"change":190,"percent_change":191,"volume":1141,"transactions":9,"vwap":203},"2025-09-15",1245400,{"date":1143,"open":203,"high":204,"low":327,"close":327,"change":19,"percent_change":19,"volume":1144,"transactions":9,"vwap":327},"2025-09-12",1442700,{"date":1146,"open":327,"high":327,"low":596,"close":327,"change":190,"percent_change":191,"volume":1147,"transactions":9,"vwap":327},"2025-09-11",1490100,{"date":1149,"open":596,"high":327,"low":596,"close":596,"change":247,"percent_change":141,"volume":1150,"transactions":9,"vwap":596},"2025-09-10",791700,{"date":1152,"open":596,"high":327,"low":596,"close":327,"change":191,"percent_change":197,"volume":1153,"transactions":9,"vwap":327},"2025-09-09",1050800,{"date":1155,"open":596,"high":596,"low":903,"close":903,"change":247,"percent_change":141,"volume":1156,"transactions":9,"vwap":903},"2025-09-08",807700,{"date":1158,"open":596,"high":596,"low":903,"close":596,"change":259,"percent_change":260,"volume":1159,"transactions":9,"vwap":596},"2025-09-05",1118800,{"date":1161,"open":911,"high":911,"low":910,"close":910,"change":247,"percent_change":141,"volume":1162,"transactions":9,"vwap":910},"2025-09-04",1332800,{"date":1164,"open":910,"high":911,"low":915,"close":911,"change":190,"percent_change":191,"volume":1165,"transactions":9,"vwap":911},"2025-09-03",1661400,{"date":1167,"open":910,"high":910,"low":915,"close":910,"change":1106,"percent_change":1107,"volume":1168,"transactions":9,"vwap":910},"2025-09-02",1732000,{"date":1170,"open":236,"high":230,"low":236,"close":236,"change":190,"percent_change":191,"volume":1171,"transactions":9,"vwap":236},"2025-08-29",1452400,{"date":1173,"open":253,"high":253,"low":267,"close":253,"change":190,"percent_change":191,"volume":1174,"transactions":9,"vwap":253},"2025-08-28",959300,{"date":1176,"open":267,"high":253,"low":267,"close":267,"change":19,"percent_change":19,"volume":1177,"transactions":9,"vwap":267},"2025-08-27",1734900,{"date":1179,"open":266,"high":267,"low":266,"close":267,"change":19,"percent_change":19,"volume":1180,"transactions":9,"vwap":267},"2025-08-26",1661200,{"date":1182,"open":267,"high":267,"low":266,"close":267,"change":19,"percent_change":19,"volume":1183,"transactions":9,"vwap":267},"2025-08-25",890300,{"date":1185,"open":266,"high":267,"low":266,"close":267,"change":190,"percent_change":191,"volume":1186,"transactions":9,"vwap":267},"2025-08-22",765600,{"date":1188,"open":266,"high":266,"low":273,"close":266,"change":190,"percent_change":191,"volume":1189,"transactions":9,"vwap":266},"2025-08-21",915200,{"date":1191,"open":273,"high":273,"low":279,"close":273,"change":190,"percent_change":191,"volume":1192,"transactions":9,"vwap":273},"2025-08-20",981000,{"date":1194,"open":279,"high":273,"low":279,"close":279,"change":19,"percent_change":19,"volume":1195,"transactions":9,"vwap":279},"2025-08-19",985000,{"date":1197,"open":279,"high":279,"low":290,"close":279,"change":190,"percent_change":191,"volume":1198,"transactions":9,"vwap":279},"2025-08-18",1798700,{"date":1200,"open":290,"high":279,"low":290,"close":290,"change":191,"percent_change":197,"volume":1201,"transactions":9,"vwap":290},"2025-08-15",2342700,{"date":1203,"open":17,"high":18,"low":17,"close":17,"change":247,"percent_change":141,"volume":1204,"transactions":9,"vwap":17},"2025-08-14",1254500,{"date":1206,"open":17,"high":18,"low":17,"close":18,"change":190,"percent_change":191,"volume":1207,"transactions":9,"vwap":18},"2025-08-13",2595200,{"date":1209,"open":183,"high":17,"low":183,"close":17,"change":190,"percent_change":191,"volume":1210,"transactions":9,"vwap":17},"2025-08-12",1593200,{"date":1212,"open":17,"high":17,"low":183,"close":183,"change":19,"percent_change":19,"volume":1213,"transactions":9,"vwap":183},"2025-08-11",882200,{"date":1215,"open":183,"high":183,"low":189,"close":183,"change":191,"percent_change":197,"volume":1216,"transactions":9,"vwap":183},"2025-08-08",1134100,{"date":1218,"open":189,"high":189,"low":204,"close":204,"change":19,"percent_change":19,"volume":897,"transactions":9,"vwap":204},"2025-08-07",{"date":1220,"open":204,"high":204,"low":203,"close":204,"change":190,"percent_change":191,"volume":1221,"transactions":9,"vwap":204},"2025-08-06",1738200,{"date":1223,"open":203,"high":204,"low":327,"close":203,"change":19,"percent_change":19,"volume":1224,"transactions":9,"vwap":203},"2025-08-05",2649000,{"date":1226,"open":203,"high":203,"low":327,"close":203,"change":190,"percent_change":191,"volume":1227,"transactions":9,"vwap":203},"2025-08-04",3495700,{"date":1229,"open":327,"high":327,"low":596,"close":327,"change":205,"percent_change":112,"volume":1230,"transactions":9,"vwap":327},"2025-08-01",2090500,{"date":1232,"open":218,"high":212,"low":218,"close":218,"change":190,"percent_change":191,"volume":1233,"transactions":9,"vwap":218},"2025-07-31",1463700,{"date":1235,"open":218,"high":218,"low":224,"close":224,"change":19,"percent_change":19,"volume":1236,"transactions":9,"vwap":224},"2025-07-30",1017300,{"date":1238,"open":224,"high":218,"low":224,"close":224,"change":190,"percent_change":191,"volume":1239,"transactions":9,"vwap":224},"2025-07-29",771700,{"date":1241,"open":230,"high":224,"low":230,"close":230,"change":19,"percent_change":19,"volume":1242,"transactions":9,"vwap":230},"2025-07-28",1084800,{"date":1244,"open":230,"high":224,"low":230,"close":230,"change":191,"percent_change":197,"volume":1245,"transactions":9,"vwap":230},"2025-07-25",972400,{"date":1247,"open":236,"high":236,"low":253,"close":253,"change":19,"percent_change":19,"volume":1248,"transactions":9,"vwap":253},"2025-07-24",933400,{"date":1250,"open":267,"high":253,"low":267,"close":253,"change":190,"percent_change":191,"volume":1251,"transactions":9,"vwap":253},"2025-07-23",1340700,{"date":1253,"open":253,"high":253,"low":267,"close":267,"change":19,"percent_change":19,"volume":1254,"transactions":9,"vwap":267},"2025-07-22",745200,{"date":1256,"open":266,"high":267,"low":266,"close":267,"change":190,"percent_change":191,"volume":1257,"transactions":9,"vwap":267},"2025-07-21",1083300,{"date":1259,"open":273,"high":266,"low":273,"close":266,"change":191,"percent_change":197,"volume":1260,"transactions":9,"vwap":266},"2025-07-18",942800,{"date":1262,"open":279,"high":273,"low":279,"close":279,"change":190,"percent_change":191,"volume":1263,"transactions":9,"vwap":279},"2025-07-17",938900,{"date":1265,"open":290,"high":279,"low":290,"close":290,"change":19,"percent_change":19,"volume":1266,"transactions":9,"vwap":290},"2025-07-16",1117900,{"date":1268,"open":290,"high":290,"low":18,"close":290,"change":19,"percent_change":19,"volume":1269,"transactions":9,"vwap":290},"2025-07-15",1589500,{"date":1271,"open":18,"high":290,"low":18,"close":290,"change":190,"percent_change":191,"volume":1272,"transactions":9,"vwap":290},"2025-07-14",1295100,{"date":1274,"open":17,"high":18,"low":17,"close":18,"change":191,"percent_change":197,"volume":1275,"transactions":9,"vwap":18},"2025-07-11",958500,{"date":1277,"open":189,"high":183,"low":189,"close":183,"change":190,"percent_change":191,"volume":1278,"transactions":9,"vwap":183},"2025-07-10",1230500,{"date":1280,"open":189,"high":189,"low":204,"close":189,"change":190,"percent_change":191,"volume":1281,"transactions":9,"vwap":189},"2025-07-09",1046700,{"date":1283,"open":204,"high":204,"low":203,"close":204,"change":19,"percent_change":19,"volume":1284,"transactions":9,"vwap":204},"2025-07-08",1666900,{"date":1286,"open":203,"high":204,"low":327,"close":204,"change":191,"percent_change":197,"volume":1287,"transactions":9,"vwap":204},"2025-07-07",1811000,{"date":1289,"open":327,"high":203,"low":327,"close":327,"change":190,"percent_change":191,"volume":1290,"transactions":9,"vwap":327},"2025-07-03",830800,{"date":1292,"open":903,"high":596,"low":903,"close":596,"change":190,"percent_change":191,"volume":1293,"transactions":9,"vwap":596},"2025-07-02",1311300,{"date":1295,"open":903,"high":903,"low":911,"close":903,"change":175,"percent_change":1296,"volume":1297,"transactions":9,"vwap":903},"2025-07-01",-0.36,2848200,{"date":1299,"open":224,"high":218,"low":224,"close":218,"change":191,"percent_change":197,"volume":1300,"transactions":9,"vwap":218},"2025-06-30",2114700,{"date":1302,"open":230,"high":224,"low":230,"close":230,"change":191,"percent_change":197,"volume":1303,"transactions":9,"vwap":230},"2025-06-27",916800,{"date":1305,"open":236,"high":236,"low":253,"close":253,"change":247,"percent_change":141,"volume":1306,"transactions":9,"vwap":253},"2025-06-26",1621700,{"date":1308,"open":236,"high":236,"low":253,"close":236,"change":19,"percent_change":19,"volume":1309,"transactions":9,"vwap":236},"2025-06-25",2121200,{"date":1311,"open":236,"high":236,"low":253,"close":236,"change":191,"percent_change":197,"volume":1312,"transactions":9,"vwap":236},"2025-06-24",1750000,{"date":1314,"open":253,"high":253,"low":267,"close":267,"change":247,"percent_change":141,"volume":1315,"transactions":9,"vwap":267},"2025-06-23",2614200,{"date":1317,"open":253,"high":253,"low":267,"close":253,"change":191,"percent_change":197,"volume":1318,"transactions":9,"vwap":253},"2025-06-20",2329800,{"date":1320,"open":273,"high":266,"low":273,"close":266,"change":190,"percent_change":191,"volume":1321,"transactions":9,"vwap":266},"2025-06-18",2046200,{"date":1323,"open":273,"high":273,"low":279,"close":273,"change":190,"percent_change":191,"volume":1324,"transactions":9,"vwap":273},"2025-06-17",1273800,{"date":1326,"open":279,"high":279,"low":290,"close":279,"change":191,"percent_change":197,"volume":1327,"transactions":9,"vwap":279},"2025-06-16",987400,{"date":1329,"open":18,"high":290,"low":18,"close":18,"change":190,"percent_change":191,"volume":1330,"transactions":9,"vwap":18},"2025-06-13",1871700,{"date":1332,"open":183,"high":17,"low":183,"close":17,"change":19,"percent_change":19,"volume":1333,"transactions":9,"vwap":17},"2025-06-12",2758300,{"date":1335,"open":17,"high":17,"low":183,"close":17,"change":19,"percent_change":19,"volume":1336,"transactions":9,"vwap":17},"2025-06-11",1081400,{"date":1338,"open":183,"high":17,"low":189,"close":17,"change":190,"percent_change":191,"volume":1339,"transactions":9,"vwap":17},"2025-06-10",1815300,{"date":1341,"open":183,"high":183,"low":189,"close":183,"change":191,"percent_change":197,"volume":1342,"transactions":9,"vwap":183},"2025-06-09",1923400,{"date":1344,"open":204,"high":189,"low":204,"close":204,"change":19,"percent_change":19,"volume":1345,"transactions":9,"vwap":204},"2025-06-06",1491600,{"date":1347,"open":204,"high":204,"low":203,"close":204,"change":190,"percent_change":191,"volume":1348,"transactions":9,"vwap":204},"2025-06-05",1299700,{"date":1350,"open":203,"high":203,"low":327,"close":203,"change":19,"percent_change":19,"volume":1351,"transactions":9,"vwap":203},"2025-06-04",1539300,{"date":1353,"open":327,"high":203,"low":596,"close":203,"change":191,"percent_change":197,"volume":1354,"transactions":9,"vwap":203},"2025-06-03",1682200,{"date":1356,"open":596,"high":327,"low":903,"close":596,"change":175,"percent_change":1296,"volume":1357,"transactions":9,"vwap":596},"2025-06-02",2804800,{"date":1359,"open":212,"high":21,"low":212,"close":212,"change":190,"percent_change":191,"volume":1360,"transactions":9,"vwap":212},"2025-05-30",1468700,{"date":1362,"open":218,"high":218,"low":224,"close":218,"change":19,"percent_change":19,"volume":1363,"transactions":9,"vwap":218},"2025-05-29",1589200,{"date":1365,"open":224,"high":218,"low":224,"close":218,"change":190,"percent_change":191,"volume":1366,"transactions":9,"vwap":218},"2025-05-28",1211600,{"date":1368,"open":224,"high":224,"low":230,"close":224,"change":19,"percent_change":19,"volume":1369,"transactions":9,"vwap":224},"2025-05-27",3506000,{"date":1371,"open":230,"high":224,"low":230,"close":224,"change":259,"percent_change":260,"volume":1372,"transactions":9,"vwap":224},"2025-05-23",1155000,{"date":1374,"open":253,"high":253,"low":267,"close":253,"change":190,"percent_change":191,"volume":1375,"transactions":9,"vwap":253},"2025-05-22",2688900,{"date":1377,"open":267,"high":253,"low":267,"close":267,"change":190,"percent_change":191,"volume":1378,"transactions":9,"vwap":267},"2025-05-21",1973500,{"date":1380,"open":267,"high":267,"low":266,"close":266,"change":19,"percent_change":19,"volume":1381,"transactions":9,"vwap":266},"2025-05-20",1960400,{"date":1383,"open":266,"high":266,"low":273,"close":266,"change":191,"percent_change":197,"volume":1384,"transactions":9,"vwap":266},"2025-05-19",2677900,{"date":1386,"open":279,"high":273,"low":279,"close":279,"change":191,"percent_change":197,"volume":1387,"transactions":9,"vwap":279},"2025-05-16",2034600,{"date":1389,"open":290,"high":290,"low":18,"close":18,"change":247,"percent_change":141,"volume":1390,"transactions":9,"vwap":18},"2025-05-15",989900,{"date":1392,"open":18,"high":290,"low":18,"close":290,"change":190,"percent_change":191,"volume":1393,"transactions":9,"vwap":290},"2025-05-14",2044900,{"date":1395,"open":18,"high":18,"low":17,"close":18,"change":191,"percent_change":197,"volume":1396,"transactions":9,"vwap":18},"2025-05-13",4755300,{"date":1398,"open":183,"high":17,"low":183,"close":183,"change":19,"percent_change":19,"volume":1399,"transactions":9,"vwap":183},"2025-05-12",2029500,{"date":1401,"open":189,"high":17,"low":189,"close":183,"change":259,"percent_change":260,"volume":1402,"transactions":9,"vwap":183},"2025-05-09",1769900,{"date":1404,"open":204,"high":204,"low":203,"close":203,"change":19,"percent_change":19,"volume":1405,"transactions":9,"vwap":203},"2025-05-08",1249300,{"date":1407,"open":203,"high":204,"low":203,"close":203,"change":19,"percent_change":19,"volume":1408,"transactions":9,"vwap":203},"2025-05-07",1164900,{"date":1410,"open":204,"high":204,"low":327,"close":203,"change":19,"percent_change":19,"volume":1411,"transactions":9,"vwap":203},"2025-05-06",1383400,{"date":1413,"open":203,"high":203,"low":327,"close":203,"change":190,"percent_change":191,"volume":1414,"transactions":9,"vwap":203},"2025-05-05",1844200,{"date":1416,"open":327,"high":327,"low":596,"close":327,"change":191,"percent_change":197,"volume":1417,"transactions":9,"vwap":327},"2025-05-02",2589900,{"date":1419,"open":903,"high":903,"low":911,"close":903,"change":205,"percent_change":112,"volume":1420,"transactions":9,"vwap":903},"2025-05-01",2333200,{"date":1422,"open":224,"high":224,"low":230,"close":230,"change":247,"percent_change":141,"volume":1423,"transactions":9,"vwap":230},"2025-04-30",1461600,{"date":1425,"open":230,"high":224,"low":230,"close":224,"change":19,"percent_change":19,"volume":1426,"transactions":9,"vwap":224},"2025-04-29",3018500,{"date":1428,"open":230,"high":224,"low":230,"close":224,"change":190,"percent_change":191,"volume":1429,"transactions":9,"vwap":224},"2025-04-28",1660800,{"date":176,"open":236,"high":230,"low":253,"close":230,"change":190,"percent_change":191,"volume":1431,"transactions":9,"vwap":230},3233800]