[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XBIL":3,"homepage-market-summary":26,"stock-historical-XBIL":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XBIL","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"US Treasury 6 Month Bill ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8145,1.908408,"Monthly",{"close":17,"open":18,"high":17,"low":18,"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},50.03,50.02,0,132894.664547,50.22,49.93,119691.12843707569,34.5,902,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":21,"period_low":22,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},126499,46171973.237706,-0.28,"2025-04-28",[180,183,189,196,203,208,215,223,230,237,247,253,260,268,273,280,286,291,298,304,309,314,319,324,329,336,341,346,352,358,365,372,378,385,390,396,403,408,414,419,425,430,435,440,445,452,457,461,466,471,476,483,491,496,501,506,512,517,522,527,532,537,541,546,552,557,561,565,569,572,576,579,585,589,593,596,599,603,606,610,613,616,619,622,625,628,631,634,637,640,643,646,649,654,657,660,665,668,671,674,677,680,683,686,690,693,696,699,702,704,708,711,714,718,721,724,727,730,733,736,739,742,745,748,751,755,758,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,812,815,818,821,824,827,830,833,836,839,842,844,847,850,853,855,858,861,864,866,869,872,875,878,881,884,887,890,893,896,899,902,908,911,914,917,920,923,926,929,931,933,936,938,941,944,947,950,953,956,959,961,965,969,972,975,977,980,984,987,990,994,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1065,1068,1071,1074,1077,1082,1085,1088,1092,1095,1098,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1153,1156,1158,1161,1164,1167,1170,1172,1175,1178,1180,1184,1187,1189,1193,1196,1199,1202,1205,1208,1213,1216,1219,1222,1225,1228,1232,1235,1238,1241,1244,1247,1250,1252,1255,1259,1262,1265,1268,1271,1274,1279,1282,1285,1288,1291,1294,1297,1300,1303,1308,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1363,1366,1370,1375,1378,1381,1384,1386,1389,1392,1395,1397,1399,1402,1405,1408,1411,1414,1417,1419,1422,1425,1428,1431,1433,1436,1439,1442,1445,1448,1451,1454,1457,1459,1462,1464,1467,1469],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":19,"percent_change":19,"volume":20,"transactions":181,"vwap":182},289,50.0227,{"date":184,"open":185,"high":17,"low":185,"close":17,"change":19,"percent_change":19,"volume":186,"transactions":187,"vwap":188},"2026-10-07",50.01,88531.103479,263,50.0234,{"date":190,"open":18,"high":17,"low":185,"close":17,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",0.01,0.02,94107.525703,392,50.0188,{"date":197,"open":18,"high":18,"low":198,"close":18,"change":192,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",50,0.04,79391.113832,349,50.0117,{"date":204,"open":18,"high":18,"low":198,"close":198,"change":19,"percent_change":19,"volume":205,"transactions":206,"vwap":207},"2026-10-02",133415.334976,295,50.0111,{"date":209,"open":210,"high":198,"low":211,"close":198,"change":192,"percent_change":199,"volume":212,"transactions":213,"vwap":214},"2026-10-01",49.99,49.9801,280473.89881,421,49.9911,{"date":216,"open":217,"high":218,"low":219,"close":218,"change":192,"percent_change":199,"volume":220,"transactions":221,"vwap":222},"2026-09-30",49.97,49.98,49.96,83927.780866,317,49.9689,{"date":224,"open":225,"high":219,"low":226,"close":219,"change":192,"percent_change":199,"volume":227,"transactions":228,"vwap":229},"2026-09-29",49.95,49.94,280396.892268,475,49.948,{"date":231,"open":225,"high":225,"low":22,"close":226,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",-0.17,-0.34,300276.478005,629,49.9377,{"date":238,"open":239,"high":240,"low":241,"close":240,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",50.1,50.11,50.09,0.03,0.06,63412.97484,225,50.0975,{"date":248,"open":241,"high":239,"low":249,"close":249,"change":19,"percent_change":19,"volume":250,"transactions":251,"vwap":252},"2026-09-24",50.08,79396.547432,434,50.0878,{"date":254,"open":239,"high":239,"low":249,"close":249,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",-0.005,-0.01,75194.901133,314,50.088,{"date":261,"open":241,"high":262,"low":249,"close":263,"change":264,"percent_change":191,"volume":265,"transactions":266,"vwap":267},"2026-09-22",50.096,50.085,0.005,50585.186057,219,50.0861,{"date":269,"open":241,"high":241,"low":249,"close":249,"change":264,"percent_change":191,"volume":270,"transactions":271,"vwap":272},"2026-09-21",71274.812317,293,50.0834,{"date":274,"open":241,"high":241,"low":275,"close":276,"change":264,"percent_change":191,"volume":277,"transactions":278,"vwap":279},"2026-09-18",50.07,50.075,92970.49573,300,50.0833,{"date":281,"open":282,"high":275,"low":282,"close":275,"change":191,"percent_change":192,"volume":283,"transactions":284,"vwap":285},"2026-09-17",50.06,80309.906629,574,50.066,{"date":287,"open":249,"high":249,"low":282,"close":282,"change":255,"percent_change":256,"volume":288,"transactions":289,"vwap":290},"2026-09-16",148472.410809,399,50.0708,{"date":292,"open":275,"high":275,"low":282,"close":293,"change":294,"percent_change":242,"volume":295,"transactions":296,"vwap":297},"2026-09-15",50.065,0.015,85349.10493,330,50.0652,{"date":299,"open":282,"high":275,"low":300,"close":300,"change":256,"percent_change":301,"volume":302,"transactions":271,"vwap":303},"2026-09-14",50.05,-0.02,152945.94142,50.0644,{"date":305,"open":282,"high":275,"low":282,"close":282,"change":19,"percent_change":19,"volume":306,"transactions":307,"vwap":308},"2026-09-11",50601.67117,207,50.0651,{"date":310,"open":275,"high":275,"low":282,"close":282,"change":256,"percent_change":301,"volume":311,"transactions":312,"vwap":313},"2026-09-10",130522.851883,428,50.0662,{"date":315,"open":249,"high":249,"low":275,"close":275,"change":19,"percent_change":19,"volume":316,"transactions":317,"vwap":318},"2026-09-09",83650.925105,316,50.0731,{"date":320,"open":282,"high":275,"low":282,"close":275,"change":191,"percent_change":192,"volume":321,"transactions":322,"vwap":323},"2026-09-08",61450.322549,228,50.0642,{"date":325,"open":282,"high":282,"low":300,"close":282,"change":294,"percent_change":242,"volume":326,"transactions":327,"vwap":328},"2026-09-04",161032.520405,347,50.0579,{"date":330,"open":331,"high":300,"low":331,"close":332,"change":264,"percent_change":191,"volume":333,"transactions":334,"vwap":335},"2026-09-03",50.04,50.045,162829.212697,639,50.0415,{"date":337,"open":18,"high":331,"low":18,"close":331,"change":294,"percent_change":242,"volume":338,"transactions":339,"vwap":340},"2026-09-02",117257.20235,422,50.027,{"date":342,"open":18,"high":17,"low":18,"close":343,"change":191,"percent_change":192,"volume":344,"transactions":345,"vwap":343},"2026-09-01",50.025,144990.195994,360,{"date":347,"open":17,"high":17,"low":185,"close":348,"change":255,"percent_change":256,"volume":349,"transactions":350,"vwap":351},"2026-08-31",50.015,96360.085202,398,50.0195,{"date":353,"open":17,"high":354,"low":18,"close":18,"change":19,"percent_change":19,"volume":355,"transactions":356,"vwap":357},"2026-08-28",50.039,289567.995859,465,50.0219,{"date":359,"open":185,"high":18,"low":185,"close":18,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-27",-0.15,-0.3,90593.340834,265,50.0175,{"date":366,"open":367,"high":367,"low":368,"close":367,"change":264,"percent_change":191,"volume":369,"transactions":370,"vwap":371},"2026-08-26",50.17,50.16,87279.886977,217,50.1672,{"date":373,"open":367,"high":367,"low":368,"close":374,"change":191,"percent_change":192,"volume":375,"transactions":376,"vwap":377},"2026-08-25",50.165,59258.267403,233,50.1666,{"date":379,"open":380,"high":368,"low":380,"close":381,"change":264,"percent_change":191,"volume":382,"transactions":383,"vwap":384},"2026-08-24",50.15,50.155,76542.179436,232,50.1547,{"date":386,"open":380,"high":368,"low":380,"close":380,"change":191,"percent_change":192,"volume":387,"transactions":388,"vwap":389},"2026-08-21",76664.668373,235,50.1567,{"date":391,"open":392,"high":380,"low":392,"close":392,"change":264,"percent_change":191,"volume":393,"transactions":394,"vwap":395},"2026-08-20",50.14,71341.011561,308,50.1433,{"date":397,"open":398,"high":392,"low":398,"close":399,"change":255,"percent_change":256,"volume":400,"transactions":401,"vwap":402},"2026-08-19",50.13,50.135,85044.796169,340,50.1359,{"date":404,"open":398,"high":392,"low":398,"close":392,"change":192,"percent_change":199,"volume":405,"transactions":406,"vwap":407},"2026-08-18",54249.42527,236,50.1324,{"date":409,"open":398,"high":398,"low":410,"close":410,"change":19,"percent_change":19,"volume":411,"transactions":412,"vwap":413},"2026-08-17",50.12,71349.135218,328,50.1271,{"date":415,"open":410,"high":398,"low":410,"close":410,"change":294,"percent_change":242,"volume":416,"transactions":417,"vwap":418},"2026-08-14",64199.382602,253,50.1221,{"date":420,"open":239,"high":240,"low":239,"close":421,"change":264,"percent_change":191,"volume":422,"transactions":423,"vwap":424},"2026-08-13",50.105,75954.347838,345,50.1043,{"date":426,"open":239,"high":239,"low":241,"close":239,"change":294,"percent_change":242,"volume":427,"transactions":428,"vwap":429},"2026-08-12",114934.13176,544,50.0944,{"date":431,"open":249,"high":241,"low":249,"close":263,"change":191,"percent_change":192,"volume":432,"transactions":433,"vwap":434},"2026-08-11",51117.678542,243,50.0847,{"date":436,"open":241,"high":241,"low":437,"close":276,"change":264,"percent_change":191,"volume":438,"transactions":388,"vwap":439},"2026-08-10",50.0711,56880.51625,50.0838,{"date":441,"open":241,"high":241,"low":275,"close":275,"change":191,"percent_change":192,"volume":442,"transactions":443,"vwap":444},"2026-08-07",68554.786261,408,50.0775,{"date":446,"open":282,"high":447,"low":448,"close":282,"change":19,"percent_change":19,"volume":449,"transactions":450,"vwap":451},"2026-08-06",50.0689,50.0501,154066.624851,277,50.0593,{"date":453,"open":331,"high":282,"low":331,"close":282,"change":294,"percent_change":242,"volume":454,"transactions":455,"vwap":456},"2026-08-05",52743.012252,247,50.0484,{"date":458,"open":331,"high":300,"low":331,"close":332,"change":191,"percent_change":192,"volume":459,"transactions":201,"vwap":460},"2026-08-04",125174.919443,50.0448,{"date":462,"open":331,"high":331,"low":17,"close":463,"change":255,"percent_change":256,"volume":464,"transactions":181,"vwap":465},"2026-08-03",50.035,79970.145199,50.0338,{"date":467,"open":17,"high":331,"low":18,"close":331,"change":192,"percent_change":199,"volume":468,"transactions":469,"vwap":470},"2026-07-31",93611.719168,337,50.0294,{"date":472,"open":185,"high":18,"low":185,"close":18,"change":19,"percent_change":19,"volume":473,"transactions":474,"vwap":475},"2026-07-30",136952.518982,364,50.0177,{"date":477,"open":210,"high":18,"low":218,"close":18,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-29",0.035,0.07,84338.926625,561,49.9921,{"date":484,"open":218,"high":210,"low":218,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-28",49.985,-0.145,-0.29,78495.8843,270,49.9851,{"date":492,"open":410,"high":398,"low":410,"close":398,"change":19,"percent_change":19,"volume":493,"transactions":494,"vwap":495},"2026-07-27",76770.365487,310,50.1262,{"date":497,"open":398,"high":398,"low":410,"close":398,"change":192,"percent_change":199,"volume":498,"transactions":499,"vwap":500},"2026-07-24",55607.240466,260,50.1228,{"date":502,"open":410,"high":410,"low":240,"close":240,"change":255,"percent_change":256,"volume":503,"transactions":504,"vwap":505},"2026-07-23",58257.22857,223,50.1128,{"date":507,"open":240,"high":410,"low":240,"close":508,"change":19,"percent_change":19,"volume":509,"transactions":510,"vwap":511},"2026-07-22",50.115,65972.574012,473,50.1139,{"date":513,"open":410,"high":410,"low":240,"close":508,"change":255,"percent_change":256,"volume":514,"transactions":515,"vwap":516},"2026-07-21",62420.002242,274,50.113,{"date":518,"open":240,"high":410,"low":240,"close":410,"change":264,"percent_change":191,"volume":519,"transactions":520,"vwap":521},"2026-07-20",64505.484891,374,50.1152,{"date":523,"open":410,"high":410,"low":240,"close":508,"change":264,"percent_change":191,"volume":524,"transactions":525,"vwap":526},"2026-07-17",48321.725043,325,50.1123,{"date":528,"open":239,"high":240,"low":239,"close":240,"change":191,"percent_change":192,"volume":529,"transactions":530,"vwap":531},"2026-07-16",96403.7189,275,50.1049,{"date":533,"open":241,"high":239,"low":241,"close":239,"change":294,"percent_change":242,"volume":534,"transactions":535,"vwap":536},"2026-07-15",82636.920906,238,50.0967,{"date":538,"open":263,"high":241,"low":249,"close":263,"change":294,"percent_change":242,"volume":539,"transactions":433,"vwap":540},"2026-07-14",32183.898077,50.0856,{"date":542,"open":275,"high":275,"low":282,"close":275,"change":264,"percent_change":191,"volume":543,"transactions":544,"vwap":545},"2026-07-13",88386.716801,367,50.0631,{"date":547,"open":275,"high":548,"low":549,"close":550,"change":191,"percent_change":192,"volume":551,"transactions":9,"vwap":550},"2026-07-10",50.080002,50.060001,50.064999,75400,{"date":553,"open":554,"high":549,"low":554,"close":555,"change":264,"percent_change":191,"volume":556,"transactions":9,"vwap":555},"2026-07-09",50.049999,50.055,151700,{"date":558,"open":554,"high":554,"low":559,"close":554,"change":264,"percent_change":191,"volume":560,"transactions":9,"vwap":554},"2026-07-08",50.040001,98900,{"date":562,"open":559,"high":554,"low":559,"close":563,"change":19,"percent_change":19,"volume":564,"transactions":9,"vwap":563},"2026-07-07",50.044998,229600,{"date":566,"open":567,"high":554,"low":567,"close":563,"change":264,"percent_change":191,"volume":568,"transactions":9,"vwap":563},"2026-07-06",50.029999,89400,{"date":570,"open":567,"high":559,"low":18,"close":559,"change":242,"percent_change":243,"volume":571,"transactions":9,"vwap":559},"2026-07-02",53900,{"date":573,"open":574,"high":574,"low":198,"close":574,"change":191,"percent_change":192,"volume":575,"transactions":9,"vwap":574},"2026-07-01",50.0099983,89100,{"date":577,"open":574,"high":574,"low":210,"close":198,"change":191,"percent_change":192,"volume":578,"transactions":9,"vwap":198},"2026-06-30",75800,{"date":580,"open":198,"high":581,"low":210,"close":210,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":210},"2026-06-29",50.0050011,-0.155,-0.31,93000,{"date":586,"open":392,"high":380,"low":392,"close":587,"change":192,"percent_change":199,"volume":588,"transactions":9,"vwap":587},"2026-06-26",50.145,79600,{"date":590,"open":410,"high":398,"low":410,"close":591,"change":264,"percent_change":191,"volume":592,"transactions":9,"vwap":591},"2026-06-25",50.125,164500,{"date":594,"open":410,"high":410,"low":240,"close":410,"change":191,"percent_change":192,"volume":595,"transactions":9,"vwap":410},"2026-06-24",126800,{"date":597,"open":240,"high":410,"low":240,"close":240,"change":264,"percent_change":191,"volume":598,"transactions":9,"vwap":240},"2026-06-23",99500,{"date":600,"open":601,"high":240,"low":601,"close":421,"change":255,"percent_change":256,"volume":602,"transactions":9,"vwap":421},"2026-06-22",50.099998,82600,{"date":604,"open":601,"high":240,"low":601,"close":240,"change":242,"percent_change":243,"volume":605,"transactions":9,"vwap":240},"2026-06-18",67900,{"date":607,"open":240,"high":240,"low":548,"close":548,"change":169,"percent_change":608,"volume":609,"transactions":9,"vwap":548},"2026-06-17",-0.06,96400,{"date":611,"open":601,"high":240,"low":601,"close":240,"change":191,"percent_change":192,"volume":612,"transactions":9,"vwap":240},"2026-06-16",44900,{"date":614,"open":241,"high":601,"low":241,"close":601,"change":191,"percent_change":192,"volume":615,"transactions":9,"vwap":601},"2026-06-15",91600,{"date":617,"open":241,"high":601,"low":241,"close":241,"change":191,"percent_change":192,"volume":618,"transactions":9,"vwap":241},"2026-06-12",87500,{"date":620,"open":548,"high":548,"low":275,"close":548,"change":192,"percent_change":199,"volume":621,"transactions":9,"vwap":548},"2026-06-11",87100,{"date":623,"open":275,"high":548,"low":549,"close":549,"change":256,"percent_change":301,"volume":624,"transactions":9,"vwap":549},"2026-06-10",105900,{"date":626,"open":275,"high":275,"low":549,"close":275,"change":191,"percent_change":192,"volume":627,"transactions":9,"vwap":275},"2026-06-09",134100,{"date":629,"open":554,"high":549,"low":554,"close":549,"change":19,"percent_change":19,"volume":630,"transactions":9,"vwap":549},"2026-06-08",56000,{"date":632,"open":554,"high":549,"low":554,"close":549,"change":191,"percent_change":192,"volume":633,"transactions":9,"vwap":549},"2026-06-05",87400,{"date":635,"open":559,"high":554,"low":559,"close":554,"change":191,"percent_change":192,"volume":636,"transactions":9,"vwap":554},"2026-06-04",83200,{"date":638,"open":554,"high":554,"low":559,"close":559,"change":264,"percent_change":191,"volume":639,"transactions":9,"vwap":559},"2026-06-03",49200,{"date":641,"open":567,"high":559,"low":567,"close":463,"change":294,"percent_change":242,"volume":642,"transactions":9,"vwap":463},"2026-06-02",141700,{"date":644,"open":567,"high":559,"low":18,"close":18,"change":256,"percent_change":301,"volume":645,"transactions":9,"vwap":18},"2026-06-01",127100,{"date":647,"open":567,"high":559,"low":567,"close":567,"change":294,"percent_change":242,"volume":648,"transactions":9,"vwap":567},"2026-05-29",69900,{"date":650,"open":574,"high":18,"low":574,"close":651,"change":652,"percent_change":177,"volume":653,"transactions":9,"vwap":651},"2026-05-28",50.014999,-0.14,89700,{"date":655,"open":368,"high":368,"low":380,"close":381,"change":294,"percent_change":242,"volume":656,"transactions":9,"vwap":381},"2026-05-27",58200,{"date":658,"open":380,"high":368,"low":392,"close":392,"change":255,"percent_change":256,"volume":659,"transactions":9,"vwap":392},"2026-05-26",114000,{"date":661,"open":380,"high":380,"low":392,"close":587,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":587},"2026-05-22",0.025,0.05,83400,{"date":666,"open":398,"high":392,"low":410,"close":410,"change":256,"percent_change":301,"volume":667,"transactions":9,"vwap":410},"2026-05-21",125800,{"date":669,"open":410,"high":398,"low":410,"close":398,"change":191,"percent_change":192,"volume":670,"transactions":9,"vwap":398},"2026-05-20",79200,{"date":672,"open":410,"high":398,"low":410,"close":410,"change":19,"percent_change":19,"volume":673,"transactions":9,"vwap":410},"2026-05-19",181300,{"date":675,"open":240,"high":410,"low":240,"close":410,"change":191,"percent_change":192,"volume":676,"transactions":9,"vwap":410},"2026-05-18",117900,{"date":678,"open":240,"high":410,"low":240,"close":240,"change":191,"percent_change":192,"volume":679,"transactions":9,"vwap":240},"2026-05-15",65100,{"date":681,"open":601,"high":601,"low":241,"close":601,"change":191,"percent_change":192,"volume":682,"transactions":9,"vwap":601},"2026-05-14",355400,{"date":684,"open":241,"high":601,"low":241,"close":241,"change":264,"percent_change":191,"volume":685,"transactions":9,"vwap":241},"2026-05-13",126400,{"date":687,"open":548,"high":241,"low":548,"close":688,"change":19,"percent_change":19,"volume":689,"transactions":9,"vwap":688},"2026-05-12",50.084999,109800,{"date":691,"open":548,"high":241,"low":548,"close":688,"change":19,"percent_change":19,"volume":692,"transactions":9,"vwap":688},"2026-05-11",102700,{"date":694,"open":241,"high":241,"low":548,"close":688,"change":294,"percent_change":242,"volume":695,"transactions":9,"vwap":688},"2026-05-08",95900,{"date":697,"open":549,"high":275,"low":549,"close":275,"change":191,"percent_change":192,"volume":698,"transactions":9,"vwap":275},"2026-05-07",51100,{"date":700,"open":549,"high":275,"low":549,"close":549,"change":19,"percent_change":19,"volume":701,"transactions":9,"vwap":549},"2026-05-06",48200,{"date":703,"open":549,"high":549,"low":554,"close":549,"change":192,"percent_change":199,"volume":568,"transactions":9,"vwap":549},"2026-05-05",{"date":705,"open":554,"high":706,"low":559,"close":559,"change":256,"percent_change":301,"volume":707,"transactions":9,"vwap":559},"2026-05-04",50.056999,283200,{"date":709,"open":549,"high":549,"low":554,"close":554,"change":294,"percent_change":242,"volume":710,"transactions":9,"vwap":554},"2026-05-01",93600,{"date":712,"open":567,"high":559,"low":567,"close":463,"change":191,"percent_change":192,"volume":713,"transactions":9,"vwap":463},"2026-04-30",76600,{"date":715,"open":567,"high":559,"low":18,"close":716,"change":19,"percent_change":19,"volume":717,"transactions":9,"vwap":716},"2026-04-29",50.025002,62700,{"date":719,"open":567,"high":567,"low":18,"close":716,"change":652,"percent_change":177,"volume":720,"transactions":9,"vwap":716},"2026-04-28",302600,{"date":722,"open":368,"high":367,"low":368,"close":374,"change":264,"percent_change":191,"volume":723,"transactions":9,"vwap":374},"2026-04-27",96600,{"date":725,"open":368,"high":367,"low":368,"close":368,"change":192,"percent_change":199,"volume":726,"transactions":9,"vwap":368},"2026-04-24",140300,{"date":728,"open":380,"high":380,"low":392,"close":392,"change":19,"percent_change":19,"volume":729,"transactions":9,"vwap":392},"2026-04-23",55400,{"date":731,"open":392,"high":380,"low":392,"close":392,"change":191,"percent_change":192,"volume":732,"transactions":9,"vwap":392},"2026-04-22",163100,{"date":734,"open":398,"high":392,"low":398,"close":398,"change":19,"percent_change":19,"volume":735,"transactions":9,"vwap":398},"2026-04-21",92200,{"date":737,"open":392,"high":392,"low":398,"close":398,"change":255,"percent_change":256,"volume":738,"transactions":9,"vwap":398},"2026-04-20",160600,{"date":740,"open":392,"high":392,"low":398,"close":399,"change":662,"percent_change":663,"volume":741,"transactions":9,"vwap":399},"2026-04-17",156300,{"date":743,"open":410,"high":410,"low":240,"close":240,"change":264,"percent_change":191,"volume":744,"transactions":9,"vwap":240},"2026-04-16",183100,{"date":746,"open":240,"high":240,"low":601,"close":421,"change":264,"percent_change":191,"volume":747,"transactions":9,"vwap":421},"2026-04-15",191400,{"date":749,"open":241,"high":601,"low":241,"close":601,"change":264,"percent_change":191,"volume":750,"transactions":9,"vwap":601},"2026-04-14",218200,{"date":752,"open":241,"high":601,"low":241,"close":753,"change":264,"percent_change":191,"volume":754,"transactions":9,"vwap":753},"2026-04-13",50.095001,272000,{"date":756,"open":241,"high":601,"low":241,"close":241,"change":294,"percent_change":242,"volume":757,"transactions":9,"vwap":241},"2026-04-10",290100,{"date":759,"open":275,"high":241,"low":275,"close":760,"change":264,"percent_change":191,"volume":761,"transactions":9,"vwap":760},"2026-04-09",50.075001,157300,{"date":763,"open":275,"high":548,"low":275,"close":275,"change":264,"percent_change":191,"volume":764,"transactions":9,"vwap":275},"2026-04-08",71000,{"date":766,"open":275,"high":275,"low":549,"close":550,"change":264,"percent_change":191,"volume":767,"transactions":9,"vwap":550},"2026-04-07",126100,{"date":769,"open":549,"high":549,"low":554,"close":549,"change":19,"percent_change":19,"volume":770,"transactions":9,"vwap":549},"2026-04-06",186200,{"date":772,"open":554,"high":549,"low":554,"close":549,"change":192,"percent_change":199,"volume":773,"transactions":9,"vwap":549},"2026-04-02",112100,{"date":775,"open":554,"high":554,"low":559,"close":559,"change":191,"percent_change":192,"volume":776,"transactions":9,"vwap":559},"2026-04-01",233400,{"date":778,"open":567,"high":559,"low":567,"close":567,"change":264,"percent_change":191,"volume":779,"transactions":9,"vwap":567},"2026-03-31",334500,{"date":781,"open":18,"high":567,"low":18,"close":716,"change":652,"percent_change":177,"volume":782,"transactions":9,"vwap":716},"2026-03-30",315300,{"date":784,"open":368,"high":367,"low":368,"close":374,"change":294,"percent_change":242,"volume":785,"transactions":9,"vwap":374},"2026-03-27",179300,{"date":787,"open":392,"high":380,"low":392,"close":380,"change":19,"percent_change":19,"volume":788,"transactions":9,"vwap":380},"2026-03-26",118000,{"date":790,"open":380,"high":380,"low":392,"close":380,"change":192,"percent_change":199,"volume":791,"transactions":9,"vwap":380},"2026-03-25",76200,{"date":793,"open":392,"high":392,"low":398,"close":398,"change":19,"percent_change":19,"volume":794,"transactions":9,"vwap":398},"2026-03-24",118400,{"date":796,"open":398,"high":398,"low":410,"close":398,"change":264,"percent_change":191,"volume":797,"transactions":9,"vwap":398},"2026-03-23",110700,{"date":799,"open":410,"high":398,"low":410,"close":591,"change":294,"percent_change":242,"volume":800,"transactions":9,"vwap":591},"2026-03-20",114900,{"date":802,"open":410,"high":410,"low":240,"close":240,"change":19,"percent_change":19,"volume":803,"transactions":9,"vwap":240},"2026-03-19",220000,{"date":805,"open":410,"high":410,"low":240,"close":240,"change":255,"percent_change":256,"volume":806,"transactions":9,"vwap":240},"2026-03-18",134400,{"date":808,"open":410,"high":410,"low":240,"close":508,"change":264,"percent_change":191,"volume":809,"transactions":9,"vwap":508},"2026-03-17",74700,{"date":811,"open":410,"high":410,"low":601,"close":240,"change":264,"percent_change":191,"volume":723,"transactions":9,"vwap":240},"2026-03-16",{"date":813,"open":601,"high":240,"low":601,"close":421,"change":294,"percent_change":242,"volume":814,"transactions":9,"vwap":421},"2026-03-13",159100,{"date":816,"open":601,"high":601,"low":241,"close":241,"change":19,"percent_change":19,"volume":817,"transactions":9,"vwap":241},"2026-03-12",365500,{"date":819,"open":548,"high":241,"low":548,"close":241,"change":191,"percent_change":192,"volume":820,"transactions":9,"vwap":241},"2026-03-11",124300,{"date":822,"open":241,"high":241,"low":548,"close":548,"change":19,"percent_change":19,"volume":823,"transactions":9,"vwap":548},"2026-03-10",132900,{"date":825,"open":548,"high":548,"low":275,"close":548,"change":19,"percent_change":19,"volume":826,"transactions":9,"vwap":548},"2026-03-09",128800,{"date":828,"open":275,"high":548,"low":275,"close":548,"change":192,"percent_change":199,"volume":829,"transactions":9,"vwap":548},"2026-03-06",100000,{"date":831,"open":554,"high":549,"low":554,"close":549,"change":264,"percent_change":191,"volume":832,"transactions":9,"vwap":549},"2026-03-05",135600,{"date":834,"open":554,"high":549,"low":554,"close":555,"change":191,"percent_change":192,"volume":835,"transactions":9,"vwap":555},"2026-03-04",79700,{"date":837,"open":559,"high":554,"low":559,"close":563,"change":264,"percent_change":191,"volume":838,"transactions":9,"vwap":563},"2026-03-03",71100,{"date":840,"open":559,"high":554,"low":559,"close":559,"change":19,"percent_change":19,"volume":841,"transactions":9,"vwap":559},"2026-03-02",110500,{"date":843,"open":559,"high":554,"low":559,"close":559,"change":294,"percent_change":242,"volume":598,"transactions":9,"vwap":559},"2026-02-27",{"date":845,"open":18,"high":567,"low":18,"close":716,"change":652,"percent_change":177,"volume":846,"transactions":9,"vwap":716},"2026-02-26",79400,{"date":848,"open":368,"high":367,"low":368,"close":374,"change":264,"percent_change":191,"volume":849,"transactions":9,"vwap":374},"2026-02-25",54800,{"date":851,"open":368,"high":368,"low":380,"close":368,"change":264,"percent_change":191,"volume":852,"transactions":9,"vwap":368},"2026-02-24",82800,{"date":854,"open":368,"high":368,"low":380,"close":381,"change":264,"percent_change":191,"volume":809,"transactions":9,"vwap":381},"2026-02-23",{"date":856,"open":380,"high":368,"low":380,"close":380,"change":191,"percent_change":192,"volume":857,"transactions":9,"vwap":380},"2026-02-20",108300,{"date":859,"open":380,"high":380,"low":392,"close":392,"change":19,"percent_change":19,"volume":860,"transactions":9,"vwap":392},"2026-02-19",70800,{"date":862,"open":398,"high":392,"low":398,"close":392,"change":191,"percent_change":192,"volume":863,"transactions":9,"vwap":392},"2026-02-18",66500,{"date":865,"open":398,"high":392,"low":398,"close":398,"change":19,"percent_change":19,"volume":695,"transactions":9,"vwap":398},"2026-02-17",{"date":867,"open":410,"high":398,"low":410,"close":398,"change":192,"percent_change":199,"volume":868,"transactions":9,"vwap":398},"2026-02-13",66000,{"date":870,"open":240,"high":410,"low":240,"close":240,"change":191,"percent_change":192,"volume":871,"transactions":9,"vwap":240},"2026-02-12",124100,{"date":873,"open":601,"high":240,"low":601,"close":601,"change":19,"percent_change":19,"volume":874,"transactions":9,"vwap":601},"2026-02-11",97000,{"date":876,"open":240,"high":240,"low":601,"close":601,"change":19,"percent_change":19,"volume":877,"transactions":9,"vwap":601},"2026-02-10",88700,{"date":879,"open":601,"high":601,"low":241,"close":601,"change":191,"percent_change":192,"volume":880,"transactions":9,"vwap":601},"2026-02-09",87000,{"date":882,"open":241,"high":601,"low":241,"close":241,"change":191,"percent_change":192,"volume":883,"transactions":9,"vwap":241},"2026-02-06",115500,{"date":885,"open":275,"high":548,"low":275,"close":548,"change":192,"percent_change":199,"volume":886,"transactions":9,"vwap":548},"2026-02-05",160700,{"date":888,"open":549,"high":275,"low":549,"close":549,"change":19,"percent_change":19,"volume":889,"transactions":9,"vwap":549},"2026-02-04",78400,{"date":891,"open":275,"high":275,"low":549,"close":549,"change":191,"percent_change":192,"volume":892,"transactions":9,"vwap":549},"2026-02-03",88000,{"date":894,"open":549,"high":275,"low":554,"close":554,"change":256,"percent_change":301,"volume":895,"transactions":9,"vwap":554},"2026-02-02",189400,{"date":897,"open":554,"high":549,"low":554,"close":549,"change":192,"percent_change":199,"volume":898,"transactions":9,"vwap":549},"2026-01-30",354500,{"date":900,"open":567,"high":559,"low":567,"close":559,"change":486,"percent_change":487,"volume":901,"transactions":9,"vwap":559},"2026-01-29",142300,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":264,"percent_change":191,"volume":907,"transactions":9,"vwap":906},"2026-01-28",50.18,50.19,50.185,85600,{"date":909,"open":904,"high":905,"low":904,"close":904,"change":19,"percent_change":19,"volume":910,"transactions":9,"vwap":904},"2026-01-27",63600,{"date":912,"open":904,"high":904,"low":367,"close":904,"change":191,"percent_change":192,"volume":913,"transactions":9,"vwap":904},"2026-01-26",86900,{"date":915,"open":904,"high":904,"low":367,"close":367,"change":192,"percent_change":199,"volume":916,"transactions":9,"vwap":367},"2026-01-23",64700,{"date":918,"open":368,"high":368,"low":380,"close":380,"change":255,"percent_change":256,"volume":919,"transactions":9,"vwap":380},"2026-01-22",70200,{"date":921,"open":380,"high":368,"low":380,"close":381,"change":264,"percent_change":191,"volume":922,"transactions":9,"vwap":381},"2026-01-21",115800,{"date":924,"open":380,"high":368,"low":380,"close":380,"change":19,"percent_change":19,"volume":925,"transactions":9,"vwap":380},"2026-01-20",159400,{"date":927,"open":392,"high":380,"low":392,"close":380,"change":192,"percent_change":199,"volume":928,"transactions":9,"vwap":380},"2026-01-16",106400,{"date":930,"open":398,"high":398,"low":410,"close":398,"change":191,"percent_change":192,"volume":615,"transactions":9,"vwap":398},"2026-01-15",{"date":932,"open":398,"high":398,"low":410,"close":410,"change":19,"percent_change":19,"volume":835,"transactions":9,"vwap":410},"2026-01-14",{"date":934,"open":410,"high":398,"low":410,"close":410,"change":19,"percent_change":19,"volume":935,"transactions":9,"vwap":410},"2026-01-13",139800,{"date":937,"open":240,"high":410,"low":240,"close":410,"change":19,"percent_change":19,"volume":602,"transactions":9,"vwap":410},"2026-01-12",{"date":939,"open":240,"high":410,"low":240,"close":410,"change":192,"percent_change":199,"volume":940,"transactions":9,"vwap":410},"2026-01-09",53200,{"date":942,"open":240,"high":240,"low":601,"close":601,"change":19,"percent_change":19,"volume":943,"transactions":9,"vwap":601},"2026-01-08",125300,{"date":945,"open":601,"high":601,"low":241,"close":601,"change":264,"percent_change":191,"volume":946,"transactions":9,"vwap":601},"2026-01-07",456900,{"date":948,"open":601,"high":601,"low":241,"close":753,"change":264,"percent_change":191,"volume":949,"transactions":9,"vwap":753},"2026-01-06",295200,{"date":951,"open":241,"high":241,"low":548,"close":241,"change":191,"percent_change":192,"volume":952,"transactions":9,"vwap":241},"2026-01-05",127000,{"date":954,"open":548,"high":548,"low":275,"close":548,"change":191,"percent_change":192,"volume":955,"transactions":9,"vwap":548},"2026-01-02",117500,{"date":957,"open":275,"high":275,"low":549,"close":275,"change":191,"percent_change":192,"volume":958,"transactions":9,"vwap":275},"2025-12-31",185200,{"date":960,"open":554,"high":549,"low":554,"close":549,"change":360,"percent_change":361,"volume":846,"transactions":9,"vwap":549},"2025-12-30",{"date":962,"open":21,"high":21,"low":963,"close":963,"change":19,"percent_change":19,"volume":964,"transactions":9,"vwap":963},"2025-12-29",50.21,100800,{"date":966,"open":967,"high":963,"low":967,"close":963,"change":192,"percent_change":199,"volume":968,"transactions":9,"vwap":963},"2025-12-26",50.2,138000,{"date":970,"open":905,"high":967,"low":905,"close":905,"change":191,"percent_change":192,"volume":971,"transactions":9,"vwap":905},"2025-12-24",147100,{"date":973,"open":905,"high":967,"low":904,"close":904,"change":19,"percent_change":19,"volume":974,"transactions":9,"vwap":904},"2025-12-23",129400,{"date":976,"open":904,"high":905,"low":904,"close":904,"change":19,"percent_change":19,"volume":695,"transactions":9,"vwap":904},"2025-12-22",{"date":978,"open":905,"high":905,"low":904,"close":904,"change":264,"percent_change":191,"volume":979,"transactions":9,"vwap":904},"2025-12-19",93900,{"date":981,"open":367,"high":904,"low":367,"close":982,"change":264,"percent_change":191,"volume":983,"transactions":9,"vwap":982},"2025-12-18",50.175,71700,{"date":985,"open":368,"high":367,"low":368,"close":367,"change":191,"percent_change":192,"volume":986,"transactions":9,"vwap":367},"2025-12-17",99400,{"date":988,"open":368,"high":367,"low":368,"close":368,"change":191,"percent_change":192,"volume":989,"transactions":9,"vwap":368},"2025-12-16",40000,{"date":991,"open":368,"high":992,"low":380,"close":380,"change":19,"percent_change":19,"volume":993,"transactions":9,"vwap":380},"2025-12-15",50.168,109600,{"date":995,"open":380,"high":380,"low":392,"close":380,"change":192,"percent_change":199,"volume":868,"transactions":9,"vwap":380},"2025-12-12",{"date":997,"open":410,"high":398,"low":410,"close":398,"change":191,"percent_change":192,"volume":998,"transactions":9,"vwap":398},"2025-12-11",53000,{"date":1000,"open":601,"high":410,"low":601,"close":410,"change":294,"percent_change":242,"volume":1001,"transactions":9,"vwap":410},"2025-12-10",100300,{"date":1003,"open":240,"high":240,"low":601,"close":421,"change":264,"percent_change":191,"volume":1004,"transactions":9,"vwap":421},"2025-12-09",121000,{"date":1006,"open":601,"high":601,"low":241,"close":601,"change":19,"percent_change":19,"volume":1007,"transactions":9,"vwap":601},"2025-12-08",131500,{"date":1009,"open":601,"high":601,"low":241,"close":601,"change":242,"percent_change":243,"volume":1010,"transactions":9,"vwap":601},"2025-12-05",92400,{"date":1012,"open":241,"high":241,"low":275,"close":275,"change":19,"percent_change":19,"volume":1013,"transactions":9,"vwap":275},"2025-12-04",110000,{"date":1015,"open":548,"high":548,"low":275,"close":275,"change":191,"percent_change":192,"volume":1016,"transactions":9,"vwap":275},"2025-12-03",106600,{"date":1018,"open":549,"high":275,"low":549,"close":549,"change":652,"percent_change":177,"volume":1019,"transactions":9,"vwap":549},"2025-12-02",100400,{"date":1021,"open":963,"high":963,"low":967,"close":967,"change":264,"percent_change":191,"volume":1022,"transactions":9,"vwap":967},"2025-12-01",125100,{"date":1024,"open":904,"high":967,"low":904,"close":1025,"change":294,"percent_change":242,"volume":1026,"transactions":9,"vwap":1025},"2025-11-28",50.195,58600,{"date":1028,"open":904,"high":905,"low":904,"close":904,"change":191,"percent_change":192,"volume":1029,"transactions":9,"vwap":904},"2025-11-26",53600,{"date":1031,"open":367,"high":904,"low":367,"close":367,"change":264,"percent_change":191,"volume":1032,"transactions":9,"vwap":367},"2025-11-25",64300,{"date":1034,"open":367,"high":367,"low":368,"close":374,"change":19,"percent_change":19,"volume":1035,"transactions":9,"vwap":374},"2025-11-24",72900,{"date":1037,"open":368,"high":367,"low":368,"close":374,"change":662,"percent_change":663,"volume":1038,"transactions":9,"vwap":374},"2025-11-21",40200,{"date":1040,"open":392,"high":392,"low":398,"close":392,"change":19,"percent_change":19,"volume":1041,"transactions":9,"vwap":392},"2025-11-20",229000,{"date":1043,"open":398,"high":392,"low":398,"close":392,"change":192,"percent_change":199,"volume":1044,"transactions":9,"vwap":392},"2025-11-19",384900,{"date":1046,"open":398,"high":392,"low":410,"close":410,"change":19,"percent_change":19,"volume":1047,"transactions":9,"vwap":410},"2025-11-18",229400,{"date":1049,"open":410,"high":398,"low":410,"close":410,"change":264,"percent_change":191,"volume":1050,"transactions":9,"vwap":410},"2025-11-17",263700,{"date":1052,"open":398,"high":398,"low":240,"close":508,"change":191,"percent_change":192,"volume":1053,"transactions":9,"vwap":508},"2025-11-14",58500,{"date":1055,"open":240,"high":240,"low":601,"close":421,"change":19,"percent_change":19,"volume":1056,"transactions":9,"vwap":421},"2025-11-13",43900,{"date":1058,"open":601,"high":240,"low":601,"close":421,"change":264,"percent_change":191,"volume":1059,"transactions":9,"vwap":421},"2025-11-12",48000,{"date":1061,"open":601,"high":601,"low":241,"close":601,"change":19,"percent_change":19,"volume":1062,"transactions":9,"vwap":601},"2025-11-11",94600,{"date":1064,"open":601,"high":421,"low":241,"close":601,"change":19,"percent_change":19,"volume":958,"transactions":9,"vwap":601},"2025-11-10",{"date":1066,"open":601,"high":601,"low":241,"close":601,"change":192,"percent_change":199,"volume":1067,"transactions":9,"vwap":601},"2025-11-07",250300,{"date":1069,"open":275,"high":548,"low":275,"close":548,"change":294,"percent_change":242,"volume":1070,"transactions":9,"vwap":548},"2025-11-06",132500,{"date":1072,"open":275,"high":275,"low":549,"close":550,"change":255,"percent_change":256,"volume":1073,"transactions":9,"vwap":550},"2025-11-05",191300,{"date":1075,"open":549,"high":275,"low":549,"close":275,"change":192,"percent_change":199,"volume":1076,"transactions":9,"vwap":275},"2025-11-04",325300,{"date":1078,"open":549,"high":549,"low":554,"close":554,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":554},"2025-11-03",-0.16,-0.32,336200,{"date":1083,"open":967,"high":963,"low":967,"close":963,"change":191,"percent_change":192,"volume":1084,"transactions":9,"vwap":963},"2025-10-31",115400,{"date":1086,"open":905,"high":967,"low":904,"close":967,"change":192,"percent_change":199,"volume":1087,"transactions":9,"vwap":967},"2025-10-30",85700,{"date":1089,"open":967,"high":963,"low":904,"close":904,"change":1090,"percent_change":169,"volume":1091,"transactions":9,"vwap":904},"2025-10-29",-0.015,107100,{"date":1093,"open":905,"high":967,"low":905,"close":1025,"change":255,"percent_change":256,"volume":1094,"transactions":9,"vwap":1025},"2025-10-28",111800,{"date":1096,"open":904,"high":967,"low":904,"close":967,"change":191,"percent_change":192,"volume":1097,"transactions":9,"vwap":967},"2025-10-27",155400,{"date":1099,"open":905,"high":905,"low":904,"close":905,"change":192,"percent_change":199,"volume":664,"transactions":9,"vwap":905},"2025-10-24",{"date":1101,"open":368,"high":367,"low":368,"close":367,"change":191,"percent_change":192,"volume":1102,"transactions":9,"vwap":367},"2025-10-23",124600,{"date":1104,"open":368,"high":368,"low":380,"close":368,"change":19,"percent_change":19,"volume":1105,"transactions":9,"vwap":368},"2025-10-22",91300,{"date":1107,"open":368,"high":368,"low":380,"close":368,"change":191,"percent_change":192,"volume":1108,"transactions":9,"vwap":368},"2025-10-21",184600,{"date":1110,"open":380,"high":380,"low":392,"close":380,"change":19,"percent_change":19,"volume":1111,"transactions":9,"vwap":380},"2025-10-20",86100,{"date":1113,"open":392,"high":380,"low":392,"close":380,"change":192,"percent_change":199,"volume":1114,"transactions":9,"vwap":380},"2025-10-17",133700,{"date":1116,"open":410,"high":398,"low":240,"close":398,"change":191,"percent_change":192,"volume":1117,"transactions":9,"vwap":398},"2025-10-16",193500,{"date":1119,"open":410,"high":410,"low":240,"close":410,"change":191,"percent_change":192,"volume":1120,"transactions":9,"vwap":410},"2025-10-15",68800,{"date":1122,"open":601,"high":410,"low":601,"close":240,"change":191,"percent_change":192,"volume":1123,"transactions":9,"vwap":240},"2025-10-14",107600,{"date":1125,"open":398,"high":398,"low":241,"close":601,"change":19,"percent_change":19,"volume":1126,"transactions":9,"vwap":601},"2025-10-13",165200,{"date":1128,"open":240,"high":240,"low":241,"close":601,"change":191,"percent_change":192,"volume":1129,"transactions":9,"vwap":601},"2025-10-10",90300,{"date":1131,"open":241,"high":241,"low":548,"close":241,"change":19,"percent_change":19,"volume":1132,"transactions":9,"vwap":241},"2025-10-09",63000,{"date":1134,"open":548,"high":241,"low":548,"close":241,"change":192,"percent_change":199,"volume":1135,"transactions":9,"vwap":241},"2025-10-08",172500,{"date":1137,"open":275,"high":548,"low":275,"close":275,"change":191,"percent_change":192,"volume":1138,"transactions":9,"vwap":275},"2025-10-07",58800,{"date":1140,"open":549,"high":275,"low":549,"close":549,"change":256,"percent_change":301,"volume":1141,"transactions":9,"vwap":549},"2025-10-06",101600,{"date":1143,"open":275,"high":275,"low":549,"close":275,"change":192,"percent_change":199,"volume":1144,"transactions":9,"vwap":275},"2025-10-03",154600,{"date":1146,"open":554,"high":549,"low":554,"close":554,"change":19,"percent_change":19,"volume":1147,"transactions":9,"vwap":554},"2025-10-02",231100,{"date":1149,"open":549,"high":549,"low":554,"close":554,"change":486,"percent_change":487,"volume":1150,"transactions":9,"vwap":554},"2025-10-01",148900,{"date":1152,"open":967,"high":967,"low":905,"close":1025,"change":191,"percent_change":192,"volume":653,"transactions":9,"vwap":1025},"2025-09-30",{"date":1154,"open":904,"high":905,"low":904,"close":906,"change":19,"percent_change":19,"volume":1155,"transactions":9,"vwap":906},"2025-09-29",148400,{"date":1157,"open":904,"high":905,"low":904,"close":906,"change":192,"percent_change":199,"volume":571,"transactions":9,"vwap":906},"2025-09-26",{"date":1159,"open":367,"high":367,"low":368,"close":374,"change":255,"percent_change":256,"volume":1160,"transactions":9,"vwap":374},"2025-09-25",207400,{"date":1162,"open":367,"high":367,"low":368,"close":367,"change":264,"percent_change":191,"volume":1163,"transactions":9,"vwap":367},"2025-09-24",97500,{"date":1165,"open":368,"high":367,"low":368,"close":374,"change":191,"percent_change":192,"volume":1166,"transactions":9,"vwap":374},"2025-09-23",52200,{"date":1168,"open":367,"high":367,"low":380,"close":381,"change":19,"percent_change":19,"volume":1169,"transactions":9,"vwap":381},"2025-09-22",63900,{"date":1171,"open":368,"high":368,"low":380,"close":381,"change":192,"percent_change":199,"volume":609,"transactions":9,"vwap":381},"2025-09-19",{"date":1173,"open":398,"high":380,"low":398,"close":399,"change":264,"percent_change":191,"volume":1174,"transactions":9,"vwap":399},"2025-09-18",70000,{"date":1176,"open":392,"high":392,"low":398,"close":398,"change":19,"percent_change":19,"volume":1177,"transactions":9,"vwap":398},"2025-09-17",46900,{"date":1179,"open":392,"high":392,"low":398,"close":398,"change":192,"percent_change":199,"volume":551,"transactions":9,"vwap":398},"2025-09-16",{"date":1181,"open":240,"high":1182,"low":240,"close":240,"change":19,"percent_change":19,"volume":1183,"transactions":9,"vwap":240},"2025-09-15",50.128,101700,{"date":1185,"open":508,"high":410,"low":240,"close":240,"change":192,"percent_change":199,"volume":1186,"transactions":9,"vwap":240},"2025-09-12",166500,{"date":1188,"open":241,"high":240,"low":241,"close":241,"change":255,"percent_change":256,"volume":955,"transactions":9,"vwap":241},"2025-09-11",{"date":1190,"open":241,"high":601,"low":1191,"close":753,"change":294,"percent_change":242,"volume":1192,"transactions":9,"vwap":753},"2025-09-10",50.071999,126000,{"date":1194,"open":548,"high":241,"low":548,"close":548,"change":191,"percent_change":192,"volume":1195,"transactions":9,"vwap":548},"2025-09-09",75000,{"date":1197,"open":275,"high":548,"low":275,"close":275,"change":256,"percent_change":301,"volume":1198,"transactions":9,"vwap":275},"2025-09-08",335200,{"date":1200,"open":275,"high":548,"low":275,"close":548,"change":242,"percent_change":243,"volume":1201,"transactions":9,"vwap":548},"2025-09-05",129800,{"date":1203,"open":567,"high":554,"low":18,"close":554,"change":192,"percent_change":199,"volume":1204,"transactions":9,"vwap":554},"2025-09-04",176500,{"date":1206,"open":18,"high":559,"low":18,"close":567,"change":264,"percent_change":191,"volume":1207,"transactions":9,"vwap":567},"2025-09-03",179200,{"date":1209,"open":18,"high":567,"low":18,"close":716,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":716},"2025-09-02",-0.165,-0.33,151600,{"date":1214,"open":367,"high":905,"low":367,"close":905,"change":242,"percent_change":243,"volume":1215,"transactions":9,"vwap":905},"2025-08-29",121100,{"date":1217,"open":380,"high":367,"low":380,"close":368,"change":19,"percent_change":19,"volume":1218,"transactions":9,"vwap":368},"2025-08-28",94700,{"date":1220,"open":367,"high":367,"low":601,"close":368,"change":191,"percent_change":192,"volume":1221,"transactions":9,"vwap":368},"2025-08-27",115600,{"date":1223,"open":380,"high":368,"low":380,"close":380,"change":19,"percent_change":19,"volume":1224,"transactions":9,"vwap":380},"2025-08-26",169100,{"date":1226,"open":392,"high":380,"low":392,"close":380,"change":19,"percent_change":19,"volume":1227,"transactions":9,"vwap":380},"2025-08-25",117400,{"date":1229,"open":392,"high":380,"low":398,"close":380,"change":199,"percent_change":1230,"volume":1231,"transactions":9,"vwap":380},"2025-08-22",0.08,112800,{"date":1233,"open":398,"high":398,"low":240,"close":240,"change":19,"percent_change":19,"volume":1234,"transactions":9,"vwap":240},"2025-08-21",138100,{"date":1236,"open":410,"high":398,"low":240,"close":240,"change":19,"percent_change":19,"volume":1237,"transactions":9,"vwap":240},"2025-08-20",149000,{"date":1239,"open":240,"high":410,"low":240,"close":240,"change":191,"percent_change":192,"volume":1240,"transactions":9,"vwap":240},"2025-08-19",34600,{"date":1242,"open":240,"high":240,"low":601,"close":601,"change":19,"percent_change":19,"volume":1243,"transactions":9,"vwap":601},"2025-08-18",117700,{"date":1245,"open":601,"high":240,"low":601,"close":601,"change":294,"percent_change":242,"volume":1246,"transactions":9,"vwap":601},"2025-08-15",128100,{"date":1248,"open":241,"high":241,"low":548,"close":688,"change":264,"percent_change":191,"volume":1249,"transactions":9,"vwap":688},"2025-08-14",44800,{"date":1251,"open":548,"high":241,"low":548,"close":548,"change":19,"percent_change":19,"volume":676,"transactions":9,"vwap":548},"2025-08-13",{"date":1253,"open":275,"high":548,"low":549,"close":548,"change":191,"percent_change":192,"volume":1254,"transactions":9,"vwap":548},"2025-08-12",211500,{"date":1256,"open":549,"high":275,"low":1257,"close":275,"change":192,"percent_change":199,"volume":1258,"transactions":9,"vwap":275},"2025-08-11",50.050999,230000,{"date":1260,"open":549,"high":275,"low":554,"close":554,"change":191,"percent_change":192,"volume":1261,"transactions":9,"vwap":554},"2025-08-08",162500,{"date":1263,"open":554,"high":554,"low":567,"close":559,"change":192,"percent_change":199,"volume":1264,"transactions":9,"vwap":559},"2025-08-07",112000,{"date":1266,"open":559,"high":559,"low":18,"close":18,"change":19,"percent_change":19,"volume":1267,"transactions":9,"vwap":18},"2025-08-06",290800,{"date":1269,"open":559,"high":559,"low":18,"close":18,"change":255,"percent_change":256,"volume":1270,"transactions":9,"vwap":18},"2025-08-05",117800,{"date":1272,"open":18,"high":567,"low":18,"close":716,"change":191,"percent_change":192,"volume":1273,"transactions":9,"vwap":716},"2025-08-04",204600,{"date":1275,"open":18,"high":18,"low":198,"close":651,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":651},"2025-08-01",-0.12,-0.24,166800,{"date":1280,"open":398,"high":392,"low":398,"close":399,"change":191,"percent_change":192,"volume":1281,"transactions":9,"vwap":399},"2025-07-31",142100,{"date":1283,"open":392,"high":392,"low":410,"close":591,"change":256,"percent_change":301,"volume":1284,"transactions":9,"vwap":591},"2025-07-30",121900,{"date":1286,"open":392,"high":392,"low":398,"close":399,"change":191,"percent_change":192,"volume":1287,"transactions":9,"vwap":399},"2025-07-29",187600,{"date":1289,"open":410,"high":398,"low":410,"close":591,"change":191,"percent_change":192,"volume":1290,"transactions":9,"vwap":591},"2025-07-28",106200,{"date":1292,"open":398,"high":398,"low":240,"close":508,"change":191,"percent_change":192,"volume":1293,"transactions":9,"vwap":508},"2025-07-25",64500,{"date":1295,"open":240,"high":240,"low":241,"close":421,"change":191,"percent_change":192,"volume":1296,"transactions":9,"vwap":421},"2025-07-24",159300,{"date":1298,"open":240,"high":240,"low":241,"close":753,"change":19,"percent_change":19,"volume":1299,"transactions":9,"vwap":753},"2025-07-23",259400,{"date":1301,"open":601,"high":967,"low":241,"close":753,"change":1302,"percent_change":191,"volume":1284,"transactions":9,"vwap":753},"2025-07-22",0.003,{"date":1304,"open":601,"high":601,"low":548,"close":1305,"change":1306,"percent_change":242,"volume":1307,"transactions":9,"vwap":1305},"2025-07-21",50.091999,0.017,368400,{"date":1309,"open":548,"high":548,"low":275,"close":760,"change":191,"percent_change":192,"volume":877,"transactions":9,"vwap":760},"2025-07-18",{"date":1311,"open":275,"high":275,"low":549,"close":550,"change":191,"percent_change":192,"volume":1312,"transactions":9,"vwap":550},"2025-07-17",66100,{"date":1314,"open":275,"high":275,"low":554,"close":555,"change":191,"percent_change":192,"volume":1315,"transactions":9,"vwap":555},"2025-07-16",97800,{"date":1317,"open":549,"high":549,"low":559,"close":563,"change":255,"percent_change":256,"volume":1318,"transactions":9,"vwap":563},"2025-07-15",140200,{"date":1320,"open":559,"high":554,"low":559,"close":554,"change":19,"percent_change":19,"volume":1321,"transactions":9,"vwap":554},"2025-07-14",95100,{"date":1323,"open":559,"high":554,"low":567,"close":554,"change":242,"percent_change":243,"volume":1324,"transactions":9,"vwap":554},"2025-07-11",108700,{"date":1326,"open":567,"high":559,"low":581,"close":18,"change":264,"percent_change":191,"volume":1327,"transactions":9,"vwap":18},"2025-07-10",195500,{"date":1329,"open":574,"high":18,"low":574,"close":651,"change":191,"percent_change":192,"volume":1330,"transactions":9,"vwap":651},"2025-07-09",113700,{"date":1332,"open":198,"high":574,"low":198,"close":581,"change":191,"percent_change":192,"volume":1333,"transactions":9,"vwap":581},"2025-07-08",72300,{"date":1335,"open":198,"high":198,"low":210,"close":1336,"change":255,"percent_change":256,"volume":773,"transactions":9,"vwap":1336},"2025-07-07",49.995,{"date":1338,"open":210,"high":198,"low":210,"close":198,"change":191,"percent_change":192,"volume":1339,"transactions":9,"vwap":198},"2025-07-03",45600,{"date":1341,"open":210,"high":198,"low":218,"close":210,"change":19,"percent_change":19,"volume":1342,"transactions":9,"vwap":210},"2025-07-02",208100,{"date":1344,"open":210,"high":210,"low":218,"close":210,"change":1079,"percent_change":1080,"volume":1345,"transactions":9,"vwap":210},"2025-07-01",232600,{"date":1347,"open":392,"high":368,"low":392,"close":380,"change":256,"percent_change":301,"volume":1348,"transactions":9,"vwap":380},"2025-06-30",98600,{"date":1350,"open":392,"high":368,"low":392,"close":368,"change":662,"percent_change":663,"volume":1351,"transactions":9,"vwap":368},"2025-06-27",121500,{"date":1353,"open":398,"high":392,"low":410,"close":399,"change":191,"percent_change":192,"volume":1354,"transactions":9,"vwap":399},"2025-06-26",134800,{"date":1356,"open":410,"high":1357,"low":410,"close":591,"change":255,"percent_change":256,"volume":880,"transactions":9,"vwap":591},"2025-06-25",50.138,{"date":1359,"open":410,"high":398,"low":410,"close":398,"change":191,"percent_change":192,"volume":1360,"transactions":9,"vwap":398},"2025-06-24",132800,{"date":1362,"open":410,"high":410,"low":240,"close":410,"change":294,"percent_change":242,"volume":849,"transactions":9,"vwap":410},"2025-06-23",{"date":1364,"open":601,"high":240,"low":601,"close":421,"change":294,"percent_change":242,"volume":1365,"transactions":9,"vwap":421},"2025-06-20",125900,{"date":1367,"open":601,"high":601,"low":275,"close":241,"change":1368,"percent_change":242,"volume":1369,"transactions":9,"vwap":241},"2025-06-18",0.014,367300,{"date":1371,"open":548,"high":241,"low":275,"close":1372,"change":1373,"percent_change":19,"volume":1374,"transactions":9,"vwap":1372},"2025-06-17",50.076,0.001,203900,{"date":1376,"open":548,"high":548,"low":275,"close":760,"change":294,"percent_change":242,"volume":1377,"transactions":9,"vwap":760},"2025-06-16",123300,{"date":1379,"open":548,"high":548,"low":549,"close":549,"change":264,"percent_change":191,"volume":1380,"transactions":9,"vwap":549},"2025-06-13",228900,{"date":1382,"open":549,"high":549,"low":554,"close":555,"change":19,"percent_change":19,"volume":1383,"transactions":9,"vwap":555},"2025-06-12",190500,{"date":1385,"open":554,"high":549,"low":554,"close":555,"change":191,"percent_change":192,"volume":1324,"transactions":9,"vwap":555},"2025-06-11",{"date":1387,"open":554,"high":554,"low":559,"close":563,"change":264,"percent_change":191,"volume":1388,"transactions":9,"vwap":563},"2025-06-10",177400,{"date":1390,"open":567,"high":559,"low":567,"close":559,"change":294,"percent_change":242,"volume":1391,"transactions":9,"vwap":559},"2025-06-09",292500,{"date":1393,"open":18,"high":567,"low":18,"close":716,"change":264,"percent_change":191,"volume":1394,"transactions":9,"vwap":716},"2025-06-06",168900,{"date":1396,"open":574,"high":567,"low":574,"close":18,"change":19,"percent_change":19,"volume":741,"transactions":9,"vwap":18},"2025-06-05",{"date":1398,"open":198,"high":18,"low":198,"close":18,"change":192,"percent_change":199,"volume":1183,"transactions":9,"vwap":18},"2025-06-04",{"date":1400,"open":198,"high":574,"low":210,"close":198,"change":264,"percent_change":191,"volume":1401,"transactions":9,"vwap":198},"2025-06-03",204800,{"date":1403,"open":198,"high":198,"low":210,"close":1336,"change":1079,"percent_change":1080,"volume":1404,"transactions":9,"vwap":1336},"2025-06-02",278400,{"date":1406,"open":380,"high":368,"low":392,"close":381,"change":294,"percent_change":242,"volume":1407,"transactions":9,"vwap":381},"2025-05-30",292700,{"date":1409,"open":380,"high":380,"low":398,"close":392,"change":191,"percent_change":192,"volume":1410,"transactions":9,"vwap":392},"2025-05-29",85000,{"date":1412,"open":398,"high":392,"low":398,"close":398,"change":255,"percent_change":256,"volume":1413,"transactions":9,"vwap":398},"2025-05-28",66600,{"date":1415,"open":398,"high":392,"low":398,"close":399,"change":191,"percent_change":192,"volume":1416,"transactions":9,"vwap":399},"2025-05-27",196400,{"date":1418,"open":398,"high":398,"low":410,"close":591,"change":662,"percent_change":663,"volume":1312,"transactions":9,"vwap":591},"2025-05-23",{"date":1420,"open":241,"high":240,"low":241,"close":601,"change":255,"percent_change":256,"volume":1421,"transactions":9,"vwap":601},"2025-05-22",90700,{"date":1423,"open":601,"high":240,"low":601,"close":421,"change":191,"percent_change":192,"volume":1424,"transactions":9,"vwap":421},"2025-05-21",130300,{"date":1426,"open":601,"high":601,"low":241,"close":753,"change":255,"percent_change":256,"volume":1427,"transactions":9,"vwap":753},"2025-05-20",110900,{"date":1429,"open":601,"high":601,"low":241,"close":601,"change":294,"percent_change":242,"volume":1430,"transactions":9,"vwap":601},"2025-05-19",130000,{"date":1432,"open":548,"high":601,"low":548,"close":688,"change":192,"percent_change":199,"volume":788,"transactions":9,"vwap":688},"2025-05-16",{"date":1434,"open":275,"high":548,"low":549,"close":550,"change":19,"percent_change":19,"volume":1435,"transactions":9,"vwap":550},"2025-05-15",188000,{"date":1437,"open":275,"high":275,"low":549,"close":550,"change":191,"percent_change":192,"volume":1438,"transactions":9,"vwap":550},"2025-05-14",172700,{"date":1440,"open":275,"high":275,"low":554,"close":555,"change":255,"percent_change":256,"volume":1441,"transactions":9,"vwap":555},"2025-05-13",156900,{"date":1443,"open":549,"high":549,"low":559,"close":549,"change":19,"percent_change":19,"volume":1444,"transactions":9,"vwap":549},"2025-05-12",167200,{"date":1446,"open":549,"high":549,"low":559,"close":549,"change":192,"percent_change":199,"volume":1447,"transactions":9,"vwap":549},"2025-05-09",111000,{"date":1449,"open":559,"high":555,"low":567,"close":559,"change":264,"percent_change":191,"volume":1450,"transactions":9,"vwap":559},"2025-05-08",103200,{"date":1452,"open":559,"high":554,"low":567,"close":463,"change":19,"percent_change":19,"volume":1453,"transactions":9,"vwap":463},"2025-05-07",82300,{"date":1455,"open":18,"high":559,"low":18,"close":463,"change":191,"percent_change":192,"volume":1456,"transactions":9,"vwap":463},"2025-05-06",137700,{"date":1458,"open":574,"high":559,"low":574,"close":716,"change":191,"percent_change":192,"volume":738,"transactions":9,"vwap":716},"2025-05-05",{"date":1460,"open":18,"high":18,"low":574,"close":651,"change":19,"percent_change":19,"volume":1461,"transactions":9,"vwap":651},"2025-05-02",175000,{"date":1463,"open":18,"high":18,"low":574,"close":651,"change":1210,"percent_change":1211,"volume":1374,"transactions":9,"vwap":651},"2025-05-01",{"date":1465,"open":368,"high":904,"low":368,"close":904,"change":294,"percent_change":242,"volume":1466,"transactions":9,"vwap":904},"2025-04-30",137600,{"date":1468,"open":367,"high":367,"low":368,"close":374,"change":255,"percent_change":256,"volume":835,"transactions":9,"vwap":374},"2025-04-29",{"date":178,"open":368,"high":367,"low":368,"close":367,"change":191,"percent_change":192,"volume":1470,"transactions":9,"vwap":367},116100]