[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XHLF":3,"homepage-market-summary":28,"stock-historical-XHLF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XHLF","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},"BondBloxx Bloomberg Six Month Target Duration US Treasury ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7016,1.85616,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},50.145,50.14,50.15,-0.005,-0.01,141367.06998,50.42,50.085,428579.0975104542,17.9,1019,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":180},365,1,1000,{"period_high":23,"period_low":24,"average_volume":177,"total_volume":178,"period_return":110,"latest_close":17,"start_date":179,"end_date":5},394993,144172553.475124,"2025-04-28",[181,184,192,198,205,213,222,231,237,244,249,256,262,267,272,277,284,290,295,300,304,310,315,320,325,331,336,340,347,353,358,364,371,377,382,388,392,397,402,407,413,418,423,428,433,438,443,449,454,460,464,469,474,480,485,490,495,500,505,510,515,523,528,532,535,539,542,545,548,552,555,558,561,564,567,570,573,577,580,583,586,589,592,595,598,601,604,607,610,613,616,621,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,750,754,757,760,763,766,769,772,775,778,781,784,787,790,792,795,798,802,807,810,813,818,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,880,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,951,955,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1050,1053,1056,1059,1062,1065,1068,1073,1077,1080,1084,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1132,1135,1138,1141,1144,1147,1150,1153,1157,1160,1162,1164,1167,1170,1173,1177,1179,1182,1185,1188,1191,1194,1197,1203,1206,1209,1214,1217,1220,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1264,1267,1270,1273,1277,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1334,1337,1340,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1371,1374,1377,1380,1383,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},687,50.1456,{"date":185,"open":186,"high":19,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",50.13,0.015,0.03,496471.685672,1809,50.1376,{"date":193,"open":18,"high":18,"low":186,"close":194,"change":187,"percent_change":188,"volume":195,"transactions":196,"vwap":197},"2026-10-06",50.135,180043.765775,735,50.1369,{"date":199,"open":186,"high":186,"low":200,"close":200,"change":201,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",50.12,0,273070.700254,787,50.1247,{"date":206,"open":186,"high":207,"low":200,"close":200,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",50.1378,0.01,0.02,171222.653751,741,50.1269,{"date":214,"open":215,"high":216,"low":24,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",50.1,50.11,-0.14,-0.28,697195.422555,1537,50.1043,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":209,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",50.24,50.25,50.23,0.04,196785.564621,1041,50.2419,{"date":232,"open":233,"high":226,"low":233,"close":226,"change":209,"percent_change":227,"volume":234,"transactions":235,"vwap":236},"2026-09-29",50.21,888667.91901,704,50.2133,{"date":238,"open":239,"high":239,"low":233,"close":233,"change":21,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",50.22,-0.02,280806.872566,1007,50.2145,{"date":245,"open":239,"high":239,"low":233,"close":239,"change":209,"percent_change":227,"volume":246,"transactions":247,"vwap":248},"2026-09-25",299050.32669,1156,50.2142,{"date":250,"open":251,"high":233,"low":252,"close":251,"change":208,"percent_change":209,"volume":253,"transactions":254,"vwap":255},"2026-09-24",50.2,50.19,120143.41366,589,50.2014,{"date":257,"open":251,"high":233,"low":252,"close":252,"change":240,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",-0.04,328640.883036,641,50.2018,{"date":263,"open":251,"high":233,"low":252,"close":233,"change":208,"percent_change":209,"volume":264,"transactions":265,"vwap":266},"2026-09-22",95281.419647,558,50.2029,{"date":268,"open":251,"high":251,"low":252,"close":251,"change":201,"percent_change":201,"volume":269,"transactions":270,"vwap":271},"2026-09-21",207990.777453,667,50.194,{"date":273,"open":252,"high":251,"low":252,"close":251,"change":208,"percent_change":209,"volume":274,"transactions":275,"vwap":276},"2026-09-18",120409.250751,553,50.1939,{"date":278,"open":279,"high":252,"low":280,"close":252,"change":208,"percent_change":209,"volume":281,"transactions":282,"vwap":283},"2026-09-17",50.18,50.1721,103747.282924,624,50.1841,{"date":285,"open":279,"high":252,"low":286,"close":279,"change":201,"percent_change":201,"volume":287,"transactions":288,"vwap":289},"2026-09-16",50.17,195085.656434,1033,50.1812,{"date":291,"open":279,"high":279,"low":286,"close":279,"change":201,"percent_change":201,"volume":292,"transactions":293,"vwap":294},"2026-09-15",299207.367377,1075,50.1779,{"date":296,"open":286,"high":279,"low":286,"close":279,"change":201,"percent_change":201,"volume":297,"transactions":298,"vwap":299},"2026-09-14",245743.99491,799,50.1743,{"date":301,"open":279,"high":252,"low":286,"close":279,"change":208,"percent_change":209,"volume":302,"transactions":303,"vwap":279},"2026-09-11",484604.786201,615,{"date":305,"open":306,"high":252,"low":286,"close":286,"change":21,"percent_change":240,"volume":307,"transactions":308,"vwap":309},"2026-09-10",50.185,261799.338112,841,50.1808,{"date":311,"open":252,"high":251,"low":279,"close":279,"change":21,"percent_change":240,"volume":312,"transactions":313,"vwap":314},"2026-09-09",135575.708526,638,50.1934,{"date":316,"open":251,"high":251,"low":252,"close":252,"change":201,"percent_change":201,"volume":317,"transactions":318,"vwap":319},"2026-09-08",317954.41776,1319,50.1946,{"date":321,"open":286,"high":252,"low":286,"close":252,"change":209,"percent_change":227,"volume":322,"transactions":323,"vwap":324},"2026-09-04",196380.003909,780,50.1796,{"date":326,"open":286,"high":286,"low":327,"close":286,"change":209,"percent_change":227,"volume":328,"transactions":329,"vwap":330},"2026-09-03",50.16,361102.522248,916,50.1671,{"date":332,"open":19,"high":327,"low":19,"close":19,"change":201,"percent_change":201,"volume":333,"transactions":334,"vwap":335},"2026-09-02",404115.895226,565,50.152,{"date":337,"open":19,"high":19,"low":18,"close":19,"change":217,"percent_change":218,"volume":338,"transactions":182,"vwap":339},"2026-09-01",357436.369941,50.146,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":21,"percent_change":240,"volume":344,"transactions":345,"vwap":346},"2026-08-31",50.3,50.29,125821.846581,434,50.2972,{"date":348,"open":342,"high":349,"low":343,"close":342,"change":201,"percent_change":201,"volume":350,"transactions":351,"vwap":352},"2026-08-28",50.31,174938.106979,585,50.2957,{"date":354,"open":342,"high":342,"low":343,"close":342,"change":208,"percent_change":209,"volume":355,"transactions":356,"vwap":357},"2026-08-27",182800.493514,318,50.2949,{"date":359,"open":343,"high":342,"low":343,"close":343,"change":360,"percent_change":208,"volume":361,"transactions":362,"vwap":363},"2026-08-26",0.005,343001.84324,975,50.2953,{"date":365,"open":343,"high":343,"low":366,"close":367,"change":360,"percent_change":208,"volume":368,"transactions":369,"vwap":370},"2026-08-25",50.28,50.285,74495.581615,419,50.2857,{"date":372,"open":366,"high":366,"low":373,"close":366,"change":201,"percent_change":201,"volume":374,"transactions":375,"vwap":376},"2026-08-24",50.27,90066.135898,430,50.2744,{"date":378,"open":373,"high":366,"low":373,"close":366,"change":208,"percent_change":209,"volume":379,"transactions":380,"vwap":381},"2026-08-21",199361.962067,853,50.2748,{"date":383,"open":373,"high":373,"low":384,"close":373,"change":208,"percent_change":209,"volume":385,"transactions":386,"vwap":387},"2026-08-20",50.26,627074.696774,463,50.261,{"date":389,"open":373,"high":373,"low":384,"close":384,"change":201,"percent_change":201,"volume":390,"transactions":260,"vwap":391},"2026-08-19",201205.051121,50.2622,{"date":393,"open":225,"high":384,"low":225,"close":384,"change":208,"percent_change":209,"volume":394,"transactions":395,"vwap":396},"2026-08-18",226461.735839,574,50.2562,{"date":398,"open":225,"high":384,"low":225,"close":225,"change":201,"percent_change":201,"volume":399,"transactions":400,"vwap":401},"2026-08-17",131073.095302,713,50.2533,{"date":403,"open":224,"high":225,"low":224,"close":225,"change":209,"percent_change":227,"volume":404,"transactions":405,"vwap":406},"2026-08-14",103420.588147,640,50.2458,{"date":408,"open":226,"high":224,"low":409,"close":226,"change":201,"percent_change":201,"volume":410,"transactions":411,"vwap":412},"2026-08-13",50.2201,530809.59664,861,50.2317,{"date":414,"open":239,"high":226,"low":233,"close":226,"change":209,"percent_change":227,"volume":415,"transactions":416,"vwap":417},"2026-08-12",525919.1046,1304,50.2261,{"date":419,"open":233,"high":239,"low":233,"close":233,"change":208,"percent_change":209,"volume":420,"transactions":421,"vwap":422},"2026-08-11",1012991.524554,1020,50.2139,{"date":424,"open":239,"high":239,"low":251,"close":251,"change":21,"percent_change":240,"volume":425,"transactions":426,"vwap":427},"2026-08-10",154102.271546,673,50.2122,{"date":429,"open":251,"high":233,"low":251,"close":233,"change":209,"percent_change":227,"volume":430,"transactions":431,"vwap":432},"2026-08-07",146470.621217,695,50.206,{"date":434,"open":279,"high":252,"low":279,"close":252,"change":208,"percent_change":209,"volume":435,"transactions":436,"vwap":437},"2026-08-06",113469.097711,1064,50.1839,{"date":439,"open":279,"high":279,"low":286,"close":279,"change":360,"percent_change":208,"volume":440,"transactions":441,"vwap":442},"2026-08-05",989385.375454,882,50.1793,{"date":444,"open":286,"high":279,"low":327,"close":445,"change":360,"percent_change":208,"volume":446,"transactions":447,"vwap":448},"2026-08-04",50.175,640334.703892,791,50.1794,{"date":450,"open":327,"high":286,"low":327,"close":286,"change":217,"percent_change":218,"volume":451,"transactions":452,"vwap":453},"2026-08-03",444478.316621,711,50.168,{"date":455,"open":456,"high":456,"low":349,"close":349,"change":208,"percent_change":209,"volume":457,"transactions":458,"vwap":459},"2026-07-31",50.32,644231.64408,1263,50.3112,{"date":461,"open":342,"high":342,"low":343,"close":342,"change":208,"percent_change":209,"volume":462,"transactions":463,"vwap":352},"2026-07-30",364905.096309,1310,{"date":465,"open":373,"high":343,"low":373,"close":343,"change":209,"percent_change":227,"volume":466,"transactions":467,"vwap":468},"2026-07-29",114079.61266,692,50.2797,{"date":470,"open":373,"high":373,"low":384,"close":373,"change":209,"percent_change":227,"volume":471,"transactions":472,"vwap":473},"2026-07-28",187155.09282,1085,50.2682,{"date":475,"open":384,"high":476,"low":225,"close":225,"change":201,"percent_change":201,"volume":477,"transactions":478,"vwap":479},"2026-07-27",50.2699,111347.100968,717,50.2574,{"date":481,"open":225,"high":384,"low":225,"close":225,"change":209,"percent_change":227,"volume":482,"transactions":483,"vwap":484},"2026-07-24",135333.664727,426,50.2557,{"date":486,"open":224,"high":224,"low":226,"close":226,"change":21,"percent_change":240,"volume":487,"transactions":488,"vwap":489},"2026-07-23",298215.924006,461,50.2349,{"date":491,"open":225,"high":225,"low":224,"close":224,"change":201,"percent_change":201,"volume":492,"transactions":493,"vwap":494},"2026-07-22",101268.018195,749,50.2434,{"date":496,"open":225,"high":225,"low":224,"close":224,"change":201,"percent_change":201,"volume":497,"transactions":498,"vwap":499},"2026-07-21",72687.879591,442,50.2438,{"date":501,"open":225,"high":225,"low":224,"close":224,"change":201,"percent_change":201,"volume":502,"transactions":503,"vwap":504},"2026-07-20",70167.966779,633,50.2446,{"date":506,"open":225,"high":384,"low":224,"close":224,"change":208,"percent_change":209,"volume":507,"transactions":508,"vwap":509},"2026-07-17",421217.355591,994,50.2534,{"date":511,"open":224,"high":224,"low":226,"close":226,"change":20,"percent_change":21,"volume":512,"transactions":513,"vwap":514},"2026-07-16",293528.927768,957,50.234,{"date":516,"open":226,"high":224,"low":409,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-15",50.235,0.025,0.05,141618.431899,901,50.2299,{"date":524,"open":226,"high":226,"low":233,"close":233,"change":208,"percent_change":209,"volume":525,"transactions":526,"vwap":527},"2026-07-14",344176.459152,956,50.2194,{"date":529,"open":233,"high":233,"low":251,"close":251,"change":201,"percent_change":201,"volume":530,"transactions":196,"vwap":531},"2026-07-13",177037.482278,50.2048,{"date":533,"open":251,"high":233,"low":251,"close":251,"change":360,"percent_change":208,"volume":534,"transactions":9,"vwap":251},"2026-07-10",201700,{"date":536,"open":252,"high":251,"low":279,"close":537,"change":187,"percent_change":188,"volume":538,"transactions":9,"vwap":537},"2026-07-09",50.195,196500,{"date":540,"open":279,"high":252,"low":279,"close":279,"change":21,"percent_change":240,"volume":541,"transactions":9,"vwap":279},"2026-07-08",260100,{"date":543,"open":279,"high":252,"low":279,"close":252,"change":201,"percent_change":201,"volume":544,"transactions":9,"vwap":252},"2026-07-07",1034200,{"date":546,"open":279,"high":252,"low":279,"close":252,"change":201,"percent_change":201,"volume":547,"transactions":9,"vwap":252},"2026-07-06",952600,{"date":549,"open":286,"high":252,"low":286,"close":252,"change":188,"percent_change":550,"volume":551,"transactions":9,"vwap":252},"2026-07-02",0.06,842700,{"date":553,"open":18,"high":327,"low":18,"close":327,"change":217,"percent_change":218,"volume":554,"transactions":9,"vwap":327},"2026-07-01",436600,{"date":556,"open":342,"high":342,"low":343,"close":342,"change":208,"percent_change":209,"volume":557,"transactions":9,"vwap":342},"2026-06-30",303500,{"date":559,"open":343,"high":342,"low":343,"close":343,"change":201,"percent_change":201,"volume":560,"transactions":9,"vwap":343},"2026-06-29",284100,{"date":562,"open":343,"high":343,"low":366,"close":343,"change":209,"percent_change":227,"volume":563,"transactions":9,"vwap":343},"2026-06-26",159600,{"date":565,"open":373,"high":373,"low":384,"close":373,"change":208,"percent_change":209,"volume":566,"transactions":9,"vwap":373},"2026-06-25",1014600,{"date":568,"open":384,"high":373,"low":225,"close":384,"change":201,"percent_change":201,"volume":569,"transactions":9,"vwap":384},"2026-06-24",168100,{"date":571,"open":225,"high":384,"low":225,"close":384,"change":209,"percent_change":227,"volume":572,"transactions":9,"vwap":384},"2026-06-23",245500,{"date":574,"open":225,"high":575,"low":224,"close":224,"change":201,"percent_change":201,"volume":576,"transactions":9,"vwap":224},"2026-06-22",50.255,923500,{"date":578,"open":224,"high":225,"low":224,"close":224,"change":208,"percent_change":209,"volume":579,"transactions":9,"vwap":224},"2026-06-18",234900,{"date":581,"open":224,"high":225,"low":239,"close":226,"change":21,"percent_change":240,"volume":582,"transactions":9,"vwap":226},"2026-06-17",230500,{"date":584,"open":225,"high":225,"low":224,"close":224,"change":201,"percent_change":201,"volume":585,"transactions":9,"vwap":224},"2026-06-16",214900,{"date":587,"open":224,"high":225,"low":226,"close":224,"change":208,"percent_change":209,"volume":588,"transactions":9,"vwap":224},"2026-06-15",471400,{"date":590,"open":224,"high":224,"low":226,"close":226,"change":209,"percent_change":227,"volume":591,"transactions":9,"vwap":226},"2026-06-12",186000,{"date":593,"open":233,"high":239,"low":233,"close":233,"change":208,"percent_change":209,"volume":594,"transactions":9,"vwap":233},"2026-06-11",277600,{"date":596,"open":233,"high":233,"low":251,"close":251,"change":201,"percent_change":201,"volume":597,"transactions":9,"vwap":251},"2026-06-10",158100,{"date":599,"open":251,"high":233,"low":251,"close":251,"change":201,"percent_change":201,"volume":600,"transactions":9,"vwap":251},"2026-06-09",915200,{"date":602,"open":252,"high":251,"low":252,"close":251,"change":201,"percent_change":201,"volume":603,"transactions":9,"vwap":251},"2026-06-08",160800,{"date":605,"open":252,"high":233,"low":252,"close":251,"change":209,"percent_change":227,"volume":606,"transactions":9,"vwap":251},"2026-06-05",1044700,{"date":608,"open":252,"high":252,"low":279,"close":279,"change":201,"percent_change":201,"volume":609,"transactions":9,"vwap":279},"2026-06-04",204500,{"date":611,"open":279,"high":252,"low":279,"close":279,"change":201,"percent_change":201,"volume":612,"transactions":9,"vwap":279},"2026-06-03",258400,{"date":614,"open":286,"high":279,"low":286,"close":279,"change":201,"percent_change":201,"volume":615,"transactions":9,"vwap":279},"2026-06-02",279300,{"date":617,"open":445,"high":279,"low":286,"close":279,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":279},"2026-06-01",-0.15,-0.3,193500,{"date":622,"open":456,"high":623,"low":456,"close":623,"change":188,"percent_change":550,"volume":624,"transactions":9,"vwap":623},"2026-05-29",50.33,208200,{"date":626,"open":342,"high":349,"low":342,"close":342,"change":201,"percent_change":201,"volume":627,"transactions":9,"vwap":342},"2026-05-28",404300,{"date":629,"open":349,"high":349,"low":342,"close":342,"change":208,"percent_change":209,"volume":630,"transactions":9,"vwap":342},"2026-05-27",288100,{"date":632,"open":342,"high":349,"low":343,"close":343,"change":201,"percent_change":201,"volume":633,"transactions":9,"vwap":343},"2026-05-26",187000,{"date":635,"open":342,"high":342,"low":343,"close":343,"change":209,"percent_change":227,"volume":636,"transactions":9,"vwap":343},"2026-05-22",424900,{"date":638,"open":373,"high":366,"low":373,"close":373,"change":201,"percent_change":201,"volume":639,"transactions":9,"vwap":373},"2026-05-21",751700,{"date":641,"open":373,"high":366,"low":384,"close":373,"change":201,"percent_change":201,"volume":642,"transactions":9,"vwap":373},"2026-05-20",381700,{"date":644,"open":373,"high":373,"low":384,"close":373,"change":208,"percent_change":209,"volume":645,"transactions":9,"vwap":373},"2026-05-19",187500,{"date":647,"open":384,"high":384,"low":225,"close":384,"change":208,"percent_change":209,"volume":648,"transactions":9,"vwap":384},"2026-05-18",404700,{"date":650,"open":225,"high":384,"low":225,"close":225,"change":208,"percent_change":209,"volume":651,"transactions":9,"vwap":225},"2026-05-15",241500,{"date":653,"open":224,"high":224,"low":226,"close":224,"change":208,"percent_change":209,"volume":654,"transactions":9,"vwap":224},"2026-05-14",346300,{"date":656,"open":224,"high":224,"low":226,"close":226,"change":208,"percent_change":209,"volume":657,"transactions":9,"vwap":226},"2026-05-13",375800,{"date":659,"open":226,"high":226,"low":239,"close":239,"change":21,"percent_change":240,"volume":660,"transactions":9,"vwap":239},"2026-05-12",192200,{"date":662,"open":224,"high":224,"low":226,"close":226,"change":208,"percent_change":209,"volume":663,"transactions":9,"vwap":226},"2026-05-11",203500,{"date":665,"open":239,"high":226,"low":239,"close":239,"change":201,"percent_change":201,"volume":666,"transactions":9,"vwap":239},"2026-05-08",141700,{"date":668,"open":239,"high":239,"low":233,"close":239,"change":208,"percent_change":209,"volume":669,"transactions":9,"vwap":239},"2026-05-07",177400,{"date":671,"open":233,"high":239,"low":233,"close":233,"change":201,"percent_change":201,"volume":672,"transactions":9,"vwap":233},"2026-05-06",370300,{"date":674,"open":252,"high":233,"low":252,"close":233,"change":208,"percent_change":209,"volume":675,"transactions":9,"vwap":233},"2026-05-05",2154100,{"date":677,"open":252,"high":251,"low":252,"close":251,"change":208,"percent_change":209,"volume":678,"transactions":9,"vwap":251},"2026-05-04",191700,{"date":680,"open":251,"high":251,"low":252,"close":252,"change":217,"percent_change":218,"volume":681,"transactions":9,"vwap":252},"2026-05-01",195800,{"date":683,"open":623,"high":623,"low":456,"close":623,"change":208,"percent_change":209,"volume":684,"transactions":9,"vwap":623},"2026-04-30",156500,{"date":686,"open":456,"high":623,"low":456,"close":456,"change":208,"percent_change":209,"volume":687,"transactions":9,"vwap":456},"2026-04-29",198900,{"date":689,"open":349,"high":456,"low":349,"close":349,"change":201,"percent_change":201,"volume":690,"transactions":9,"vwap":349},"2026-04-28",104700,{"date":692,"open":693,"high":456,"low":349,"close":349,"change":201,"percent_change":201,"volume":694,"transactions":9,"vwap":349},"2026-04-27",50.315,155600,{"date":696,"open":349,"high":456,"low":349,"close":349,"change":208,"percent_change":209,"volume":697,"transactions":9,"vwap":349},"2026-04-24",600000,{"date":699,"open":342,"high":342,"low":343,"close":342,"change":208,"percent_change":209,"volume":700,"transactions":9,"vwap":342},"2026-04-23",540500,{"date":702,"open":343,"high":342,"low":343,"close":343,"change":208,"percent_change":209,"volume":703,"transactions":9,"vwap":343},"2026-04-22",786600,{"date":705,"open":343,"high":343,"low":366,"close":366,"change":201,"percent_change":201,"volume":706,"transactions":9,"vwap":366},"2026-04-21",382900,{"date":708,"open":366,"high":343,"low":366,"close":366,"change":21,"percent_change":240,"volume":709,"transactions":9,"vwap":366},"2026-04-20",139900,{"date":711,"open":366,"high":343,"low":366,"close":343,"change":188,"percent_change":550,"volume":712,"transactions":9,"vwap":343},"2026-04-17",682800,{"date":714,"open":373,"high":373,"low":384,"close":384,"change":201,"percent_change":201,"volume":715,"transactions":9,"vwap":384},"2026-04-16",417500,{"date":717,"open":225,"high":384,"low":225,"close":384,"change":209,"percent_change":227,"volume":718,"transactions":9,"vwap":384},"2026-04-15",290600,{"date":720,"open":225,"high":384,"low":224,"close":224,"change":201,"percent_change":201,"volume":721,"transactions":9,"vwap":224},"2026-04-14",434700,{"date":723,"open":224,"high":225,"low":224,"close":224,"change":201,"percent_change":201,"volume":724,"transactions":9,"vwap":224},"2026-04-13",1176300,{"date":726,"open":225,"high":225,"low":224,"close":224,"change":209,"percent_change":227,"volume":727,"transactions":9,"vwap":224},"2026-04-10",1043300,{"date":729,"open":226,"high":224,"low":239,"close":239,"change":201,"percent_change":201,"volume":730,"transactions":9,"vwap":239},"2026-04-09",611900,{"date":732,"open":226,"high":224,"low":239,"close":239,"change":201,"percent_change":201,"volume":733,"transactions":9,"vwap":239},"2026-04-08",687000,{"date":735,"open":239,"high":239,"low":233,"close":239,"change":209,"percent_change":227,"volume":736,"transactions":9,"vwap":239},"2026-04-07",229500,{"date":738,"open":251,"high":233,"low":251,"close":251,"change":21,"percent_change":240,"volume":739,"transactions":9,"vwap":251},"2026-04-06",1210300,{"date":741,"open":251,"high":233,"low":251,"close":233,"change":188,"percent_change":550,"volume":742,"transactions":9,"vwap":233},"2026-04-02",213300,{"date":744,"open":252,"high":251,"low":279,"close":279,"change":618,"percent_change":619,"volume":745,"transactions":9,"vwap":279},"2026-04-01",253500,{"date":747,"open":623,"high":748,"low":623,"close":623,"change":360,"percent_change":208,"volume":749,"transactions":9,"vwap":623},"2026-03-31",50.34,396300,{"date":751,"open":456,"high":623,"low":456,"close":752,"change":360,"percent_change":208,"volume":753,"transactions":9,"vwap":752},"2026-03-30",50.325,338900,{"date":755,"open":349,"high":456,"low":349,"close":456,"change":209,"percent_change":227,"volume":756,"transactions":9,"vwap":456},"2026-03-27",390400,{"date":758,"open":342,"high":342,"low":343,"close":342,"change":201,"percent_change":201,"volume":759,"transactions":9,"vwap":342},"2026-03-26",295700,{"date":761,"open":343,"high":342,"low":343,"close":342,"change":208,"percent_change":209,"volume":762,"transactions":9,"vwap":342},"2026-03-25",296200,{"date":764,"open":342,"high":342,"low":343,"close":343,"change":201,"percent_change":201,"volume":765,"transactions":9,"vwap":343},"2026-03-24",710500,{"date":767,"open":343,"high":342,"low":366,"close":343,"change":208,"percent_change":209,"volume":768,"transactions":9,"vwap":343},"2026-03-23",364500,{"date":770,"open":366,"high":343,"low":366,"close":366,"change":201,"percent_change":201,"volume":771,"transactions":9,"vwap":366},"2026-03-20",181200,{"date":773,"open":373,"high":366,"low":384,"close":366,"change":208,"percent_change":209,"volume":774,"transactions":9,"vwap":366},"2026-03-19",509700,{"date":776,"open":366,"high":366,"low":373,"close":373,"change":201,"percent_change":201,"volume":777,"transactions":9,"vwap":373},"2026-03-18",363600,{"date":779,"open":366,"high":366,"low":373,"close":373,"change":21,"percent_change":240,"volume":780,"transactions":9,"vwap":373},"2026-03-17",128100,{"date":782,"open":373,"high":366,"low":373,"close":366,"change":209,"percent_change":227,"volume":783,"transactions":9,"vwap":366},"2026-03-16",120000,{"date":785,"open":384,"high":373,"low":384,"close":384,"change":209,"percent_change":227,"volume":786,"transactions":9,"vwap":384},"2026-03-13",583000,{"date":788,"open":384,"high":384,"low":224,"close":224,"change":240,"percent_change":258,"volume":789,"transactions":9,"vwap":224},"2026-03-12",663800,{"date":791,"open":225,"high":384,"low":225,"close":384,"change":201,"percent_change":201,"volume":603,"transactions":9,"vwap":384},"2026-03-11",{"date":793,"open":384,"high":384,"low":225,"close":384,"change":208,"percent_change":209,"volume":794,"transactions":9,"vwap":384},"2026-03-10",204200,{"date":796,"open":224,"high":225,"low":224,"close":225,"change":208,"percent_change":209,"volume":797,"transactions":9,"vwap":225},"2026-03-09",419200,{"date":799,"open":224,"high":225,"low":224,"close":224,"change":800,"percent_change":209,"volume":801,"transactions":9,"vwap":224},"2026-03-06",0.011,420000,{"date":803,"open":239,"high":226,"low":233,"close":804,"change":805,"percent_change":209,"volume":806,"transactions":9,"vwap":804},"2026-03-05",50.229,0.009,475800,{"date":808,"open":226,"high":226,"low":239,"close":239,"change":201,"percent_change":201,"volume":809,"transactions":9,"vwap":239},"2026-03-04",390100,{"date":811,"open":239,"high":239,"low":233,"close":239,"change":201,"percent_change":201,"volume":812,"transactions":9,"vwap":239},"2026-03-03",457400,{"date":814,"open":239,"high":239,"low":233,"close":239,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":239},"2026-03-02",-0.13,-0.26,817200,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":208,"percent_change":209,"volume":823,"transactions":9,"vwap":822},"2026-02-27",50.36,50.37,50.35,527700,{"date":825,"open":748,"high":822,"low":748,"close":748,"change":201,"percent_change":201,"volume":826,"transactions":9,"vwap":748},"2026-02-26",829600,{"date":828,"open":623,"high":748,"low":623,"close":748,"change":208,"percent_change":209,"volume":829,"transactions":9,"vwap":748},"2026-02-25",384800,{"date":831,"open":623,"high":748,"low":623,"close":623,"change":208,"percent_change":209,"volume":832,"transactions":9,"vwap":623},"2026-02-24",141900,{"date":834,"open":456,"high":623,"low":456,"close":456,"change":20,"percent_change":21,"volume":835,"transactions":9,"vwap":456},"2026-02-23",194300,{"date":837,"open":456,"high":623,"low":456,"close":752,"change":187,"percent_change":188,"volume":838,"transactions":9,"vwap":752},"2026-02-20",204800,{"date":840,"open":349,"high":456,"low":349,"close":349,"change":201,"percent_change":201,"volume":841,"transactions":9,"vwap":349},"2026-02-19",217400,{"date":843,"open":342,"high":349,"low":342,"close":349,"change":208,"percent_change":209,"volume":844,"transactions":9,"vwap":349},"2026-02-18",252400,{"date":846,"open":342,"high":349,"low":342,"close":342,"change":21,"percent_change":240,"volume":847,"transactions":9,"vwap":342},"2026-02-17",143100,{"date":849,"open":342,"high":349,"low":342,"close":349,"change":188,"percent_change":550,"volume":850,"transactions":9,"vwap":349},"2026-02-13",398600,{"date":852,"open":366,"high":343,"low":366,"close":366,"change":201,"percent_change":201,"volume":853,"transactions":9,"vwap":366},"2026-02-12",228900,{"date":855,"open":366,"high":366,"low":373,"close":366,"change":208,"percent_change":209,"volume":856,"transactions":9,"vwap":366},"2026-02-11",272900,{"date":858,"open":366,"high":366,"low":373,"close":373,"change":201,"percent_change":201,"volume":859,"transactions":9,"vwap":373},"2026-02-10",205000,{"date":861,"open":373,"high":373,"low":384,"close":373,"change":201,"percent_change":201,"volume":862,"transactions":9,"vwap":373},"2026-02-09",150600,{"date":864,"open":373,"high":373,"low":384,"close":373,"change":209,"percent_change":227,"volume":865,"transactions":9,"vwap":373},"2026-02-06",163600,{"date":867,"open":225,"high":384,"low":224,"close":225,"change":208,"percent_change":209,"volume":868,"transactions":9,"vwap":225},"2026-02-05",360100,{"date":870,"open":226,"high":224,"low":226,"close":224,"change":208,"percent_change":209,"volume":871,"transactions":9,"vwap":224},"2026-02-04",262300,{"date":873,"open":224,"high":224,"low":226,"close":226,"change":208,"percent_change":209,"volume":874,"transactions":9,"vwap":226},"2026-02-03",265800,{"date":876,"open":226,"high":224,"low":239,"close":239,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":239},"2026-02-02",-0.17,-0.34,324100,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":209,"percent_change":227,"volume":885,"transactions":9,"vwap":884},"2026-01-30",50.38,50.4,50.39,298100,{"date":887,"open":882,"high":882,"low":821,"close":821,"change":208,"percent_change":209,"volume":888,"transactions":9,"vwap":821},"2026-01-29",191900,{"date":890,"open":820,"high":821,"low":820,"close":820,"change":201,"percent_change":201,"volume":891,"transactions":9,"vwap":820},"2026-01-28",2052800,{"date":893,"open":820,"high":882,"low":820,"close":820,"change":208,"percent_change":209,"volume":894,"transactions":9,"vwap":820},"2026-01-27",1756100,{"date":896,"open":820,"high":820,"low":822,"close":822,"change":201,"percent_change":201,"volume":897,"transactions":9,"vwap":822},"2026-01-26",413200,{"date":899,"open":748,"high":822,"low":748,"close":822,"change":209,"percent_change":227,"volume":900,"transactions":9,"vwap":822},"2026-01-23",689600,{"date":902,"open":623,"high":748,"low":623,"close":623,"change":201,"percent_change":201,"volume":903,"transactions":9,"vwap":623},"2026-01-22",701200,{"date":905,"open":748,"high":748,"low":623,"close":623,"change":21,"percent_change":240,"volume":906,"transactions":9,"vwap":623},"2026-01-21",1107900,{"date":908,"open":748,"high":748,"low":456,"close":748,"change":209,"percent_change":227,"volume":909,"transactions":9,"vwap":748},"2026-01-20",988000,{"date":911,"open":456,"high":623,"low":456,"close":456,"change":209,"percent_change":227,"volume":912,"transactions":9,"vwap":456},"2026-01-16",413700,{"date":914,"open":342,"high":349,"low":342,"close":342,"change":21,"percent_change":240,"volume":915,"transactions":9,"vwap":342},"2026-01-15",211800,{"date":917,"open":342,"high":349,"low":342,"close":349,"change":208,"percent_change":209,"volume":918,"transactions":9,"vwap":349},"2026-01-14",264300,{"date":920,"open":342,"high":349,"low":342,"close":342,"change":208,"percent_change":209,"volume":921,"transactions":9,"vwap":342},"2026-01-13",390300,{"date":923,"open":342,"high":349,"low":343,"close":343,"change":201,"percent_change":201,"volume":924,"transactions":9,"vwap":343},"2026-01-12",465000,{"date":926,"open":342,"high":342,"low":343,"close":343,"change":208,"percent_change":209,"volume":927,"transactions":9,"vwap":343},"2026-01-09",270200,{"date":929,"open":343,"high":343,"low":366,"close":366,"change":201,"percent_change":201,"volume":930,"transactions":9,"vwap":366},"2026-01-08",186800,{"date":932,"open":366,"high":343,"low":373,"close":366,"change":201,"percent_change":201,"volume":933,"transactions":9,"vwap":366},"2026-01-07",2064100,{"date":935,"open":373,"high":366,"low":373,"close":366,"change":201,"percent_change":201,"volume":936,"transactions":9,"vwap":366},"2026-01-06",206700,{"date":938,"open":373,"high":366,"low":373,"close":366,"change":201,"percent_change":201,"volume":939,"transactions":9,"vwap":366},"2026-01-05",518900,{"date":941,"open":366,"high":366,"low":373,"close":366,"change":188,"percent_change":550,"volume":942,"transactions":9,"vwap":366},"2026-01-02",726700,{"date":944,"open":225,"high":384,"low":225,"close":225,"change":201,"percent_change":201,"volume":945,"transactions":9,"vwap":225},"2025-12-31",241800,{"date":947,"open":225,"high":225,"low":224,"close":225,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":225},"2025-12-30",-0.16,-0.32,236100,{"date":952,"open":883,"high":953,"low":883,"close":953,"change":187,"percent_change":188,"volume":954,"transactions":9,"vwap":953},"2025-12-29",50.41,288500,{"date":956,"open":884,"high":883,"low":884,"close":957,"change":187,"percent_change":188,"volume":958,"transactions":9,"vwap":957},"2025-12-26",50.395,163300,{"date":960,"open":821,"high":882,"low":821,"close":882,"change":209,"percent_change":227,"volume":961,"transactions":9,"vwap":882},"2025-12-24",1126100,{"date":963,"open":821,"high":821,"low":820,"close":820,"change":201,"percent_change":201,"volume":964,"transactions":9,"vwap":820},"2025-12-23",133900,{"date":966,"open":820,"high":821,"low":820,"close":820,"change":21,"percent_change":240,"volume":967,"transactions":9,"vwap":820},"2025-12-22",182100,{"date":969,"open":820,"high":821,"low":820,"close":821,"change":209,"percent_change":227,"volume":970,"transactions":9,"vwap":821},"2025-12-19",170300,{"date":972,"open":820,"high":820,"low":748,"close":822,"change":208,"percent_change":209,"volume":973,"transactions":9,"vwap":822},"2025-12-18",441600,{"date":975,"open":623,"high":748,"low":623,"close":748,"change":201,"percent_change":201,"volume":976,"transactions":9,"vwap":748},"2025-12-17",196300,{"date":978,"open":623,"high":748,"low":623,"close":748,"change":209,"percent_change":227,"volume":979,"transactions":9,"vwap":748},"2025-12-16",156900,{"date":981,"open":456,"high":623,"low":456,"close":456,"change":208,"percent_change":209,"volume":982,"transactions":9,"vwap":456},"2025-12-15",340400,{"date":984,"open":456,"high":456,"low":349,"close":349,"change":208,"percent_change":209,"volume":985,"transactions":9,"vwap":349},"2025-12-12",243900,{"date":987,"open":349,"high":349,"low":342,"close":342,"change":208,"percent_change":209,"volume":988,"transactions":9,"vwap":342},"2025-12-11",163500,{"date":990,"open":366,"high":343,"low":373,"close":343,"change":208,"percent_change":209,"volume":991,"transactions":9,"vwap":343},"2025-12-10",297200,{"date":993,"open":366,"high":366,"low":373,"close":366,"change":208,"percent_change":209,"volume":994,"transactions":9,"vwap":366},"2025-12-09",536000,{"date":996,"open":373,"high":366,"low":373,"close":373,"change":21,"percent_change":240,"volume":997,"transactions":9,"vwap":373},"2025-12-08",273900,{"date":999,"open":373,"high":366,"low":373,"close":366,"change":209,"percent_change":227,"volume":1000,"transactions":9,"vwap":366},"2025-12-05",225200,{"date":1002,"open":225,"high":384,"low":225,"close":384,"change":208,"percent_change":209,"volume":1003,"transactions":9,"vwap":384},"2025-12-04",305200,{"date":1005,"open":384,"high":384,"low":225,"close":225,"change":201,"percent_change":201,"volume":1006,"transactions":9,"vwap":225},"2025-12-03",130300,{"date":1008,"open":224,"high":225,"low":226,"close":225,"change":208,"percent_change":209,"volume":1009,"transactions":9,"vwap":225},"2025-12-02",194400,{"date":1011,"open":224,"high":224,"low":226,"close":224,"change":815,"percent_change":816,"volume":1012,"transactions":9,"vwap":224},"2025-12-01",482300,{"date":1014,"open":882,"high":882,"low":821,"close":821,"change":208,"percent_change":209,"volume":1015,"transactions":9,"vwap":821},"2025-11-28",82900,{"date":1017,"open":822,"high":820,"low":822,"close":820,"change":208,"percent_change":209,"volume":1018,"transactions":9,"vwap":820},"2025-11-26",134900,{"date":1020,"open":748,"high":822,"low":748,"close":822,"change":208,"percent_change":209,"volume":1021,"transactions":9,"vwap":822},"2025-11-25",270000,{"date":1023,"open":623,"high":748,"low":623,"close":748,"change":208,"percent_change":209,"volume":1024,"transactions":9,"vwap":748},"2025-11-24",154300,{"date":1026,"open":623,"high":748,"low":623,"close":623,"change":209,"percent_change":227,"volume":1027,"transactions":9,"vwap":623},"2025-11-21",183200,{"date":1029,"open":349,"high":456,"low":349,"close":349,"change":201,"percent_change":201,"volume":1030,"transactions":9,"vwap":349},"2025-11-20",168300,{"date":1032,"open":342,"high":349,"low":342,"close":349,"change":201,"percent_change":201,"volume":1033,"transactions":9,"vwap":349},"2025-11-19",6677000,{"date":1035,"open":342,"high":349,"low":342,"close":349,"change":208,"percent_change":209,"volume":1036,"transactions":9,"vwap":349},"2025-11-18",467400,{"date":1038,"open":343,"high":342,"low":343,"close":342,"change":201,"percent_change":201,"volume":1039,"transactions":9,"vwap":342},"2025-11-17",611200,{"date":1041,"open":343,"high":342,"low":343,"close":342,"change":188,"percent_change":550,"volume":1042,"transactions":9,"vwap":342},"2025-11-14",201200,{"date":1044,"open":373,"high":366,"low":373,"close":373,"change":20,"percent_change":21,"volume":1045,"transactions":9,"vwap":373},"2025-11-13",123900,{"date":1047,"open":366,"high":366,"low":373,"close":1048,"change":360,"percent_change":208,"volume":1049,"transactions":9,"vwap":1048},"2025-11-12",50.275,129700,{"date":1051,"open":373,"high":366,"low":387,"close":373,"change":201,"percent_change":201,"volume":1052,"transactions":9,"vwap":373},"2025-11-11",212200,{"date":1054,"open":366,"high":366,"low":373,"close":373,"change":201,"percent_change":201,"volume":1055,"transactions":9,"vwap":373},"2025-11-10",261200,{"date":1057,"open":384,"high":373,"low":384,"close":373,"change":188,"percent_change":550,"volume":1058,"transactions":9,"vwap":373},"2025-11-07",713800,{"date":1060,"open":224,"high":225,"low":224,"close":224,"change":201,"percent_change":201,"volume":1061,"transactions":9,"vwap":224},"2025-11-06",177800,{"date":1063,"open":224,"high":224,"low":226,"close":224,"change":208,"percent_change":209,"volume":1064,"transactions":9,"vwap":224},"2025-11-05",142600,{"date":1066,"open":226,"high":226,"low":239,"close":226,"change":209,"percent_change":227,"volume":1067,"transactions":9,"vwap":226},"2025-11-04",427300,{"date":1069,"open":239,"high":239,"low":233,"close":233,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":233},"2025-11-03",-0.205,-0.41,364800,{"date":1074,"open":953,"high":23,"low":953,"close":1075,"change":360,"percent_change":208,"volume":1076,"transactions":9,"vwap":1075},"2025-10-31",50.415,319900,{"date":1078,"open":884,"high":953,"low":884,"close":953,"change":208,"percent_change":209,"volume":1079,"transactions":9,"vwap":953},"2025-10-30",152600,{"date":1081,"open":953,"high":23,"low":884,"close":883,"change":1082,"percent_change":21,"volume":1083,"transactions":9,"vwap":883},"2025-10-29",-0.006,183700,{"date":1085,"open":883,"high":953,"low":883,"close":1086,"change":1087,"percent_change":188,"volume":1088,"transactions":9,"vwap":1086},"2025-10-28",50.406,0.016,87100,{"date":1090,"open":883,"high":953,"low":884,"close":884,"change":201,"percent_change":201,"volume":1091,"transactions":9,"vwap":884},"2025-10-27",9056900,{"date":1093,"open":884,"high":883,"low":884,"close":884,"change":201,"percent_change":201,"volume":1094,"transactions":9,"vwap":884},"2025-10-24",592500,{"date":1096,"open":882,"high":884,"low":882,"close":884,"change":208,"percent_change":209,"volume":1097,"transactions":9,"vwap":884},"2025-10-23",144600,{"date":1099,"open":821,"high":882,"low":821,"close":882,"change":208,"percent_change":209,"volume":1100,"transactions":9,"vwap":882},"2025-10-22",141600,{"date":1102,"open":821,"high":882,"low":821,"close":821,"change":208,"percent_change":209,"volume":1103,"transactions":9,"vwap":821},"2025-10-21",178200,{"date":1105,"open":821,"high":821,"low":820,"close":820,"change":21,"percent_change":240,"volume":1106,"transactions":9,"vwap":820},"2025-10-20",100700,{"date":1108,"open":820,"high":821,"low":820,"close":821,"change":188,"percent_change":550,"volume":1109,"transactions":9,"vwap":821},"2025-10-17",258000,{"date":1111,"open":623,"high":822,"low":623,"close":748,"change":201,"percent_change":201,"volume":1112,"transactions":9,"vwap":748},"2025-10-16",272500,{"date":1114,"open":748,"high":748,"low":623,"close":748,"change":208,"percent_change":209,"volume":1115,"transactions":9,"vwap":748},"2025-10-15",228700,{"date":1117,"open":748,"high":748,"low":623,"close":623,"change":208,"percent_change":209,"volume":1118,"transactions":9,"vwap":623},"2025-10-14",682600,{"date":1120,"open":623,"high":623,"low":456,"close":456,"change":201,"percent_change":201,"volume":1121,"transactions":9,"vwap":456},"2025-10-13",85900,{"date":1123,"open":456,"high":623,"low":349,"close":456,"change":209,"percent_change":227,"volume":1124,"transactions":9,"vwap":456},"2025-10-10",436300,{"date":1126,"open":349,"high":349,"low":342,"close":342,"change":360,"percent_change":208,"volume":1127,"transactions":9,"vwap":342},"2025-10-09",114500,{"date":1129,"open":343,"high":342,"low":343,"close":1130,"change":360,"percent_change":208,"volume":1131,"transactions":9,"vwap":1130},"2025-10-08",50.295,88600,{"date":1133,"open":343,"high":343,"low":366,"close":343,"change":201,"percent_change":201,"volume":1134,"transactions":9,"vwap":343},"2025-10-07",140600,{"date":1136,"open":343,"high":343,"low":366,"close":343,"change":208,"percent_change":209,"volume":1137,"transactions":9,"vwap":343},"2025-10-06",297000,{"date":1139,"open":366,"high":343,"low":366,"close":366,"change":208,"percent_change":209,"volume":1140,"transactions":9,"vwap":366},"2025-10-03",122100,{"date":1142,"open":384,"high":373,"low":384,"close":373,"change":201,"percent_change":201,"volume":1143,"transactions":9,"vwap":373},"2025-10-02",111300,{"date":1145,"open":373,"high":373,"low":384,"close":373,"change":618,"percent_change":619,"volume":1146,"transactions":9,"vwap":373},"2025-10-01",344200,{"date":1148,"open":23,"high":23,"low":953,"close":23,"change":208,"percent_change":209,"volume":1149,"transactions":9,"vwap":23},"2025-09-30",244000,{"date":1151,"open":953,"high":23,"low":883,"close":953,"change":360,"percent_change":208,"volume":1152,"transactions":9,"vwap":953},"2025-09-29",245300,{"date":1154,"open":953,"high":953,"low":883,"close":1155,"change":187,"percent_change":188,"volume":1156,"transactions":9,"vwap":1155},"2025-09-26",50.405,187700,{"date":1158,"open":882,"high":884,"low":882,"close":884,"change":201,"percent_change":201,"volume":1159,"transactions":9,"vwap":884},"2025-09-25",103200,{"date":1161,"open":882,"high":884,"low":882,"close":884,"change":208,"percent_change":209,"volume":1064,"transactions":9,"vwap":884},"2025-09-24",{"date":1163,"open":884,"high":884,"low":882,"close":882,"change":201,"percent_change":201,"volume":753,"transactions":9,"vwap":882},"2025-09-23",{"date":1165,"open":882,"high":884,"low":882,"close":882,"change":208,"percent_change":209,"volume":1166,"transactions":9,"vwap":882},"2025-09-22",113800,{"date":1168,"open":882,"high":882,"low":821,"close":821,"change":208,"percent_change":209,"volume":1169,"transactions":9,"vwap":821},"2025-09-19",566100,{"date":1171,"open":822,"high":821,"low":822,"close":820,"change":20,"percent_change":21,"volume":1172,"transactions":9,"vwap":820},"2025-09-18",100600,{"date":1174,"open":822,"high":821,"low":822,"close":1175,"change":187,"percent_change":188,"volume":1176,"transactions":9,"vwap":1175},"2025-09-17",50.365,135300,{"date":1178,"open":822,"high":822,"low":748,"close":822,"change":208,"percent_change":209,"volume":736,"transactions":9,"vwap":822},"2025-09-16",{"date":1180,"open":748,"high":822,"low":748,"close":748,"change":208,"percent_change":209,"volume":1181,"transactions":9,"vwap":748},"2025-09-15",202300,{"date":1183,"open":748,"high":748,"low":623,"close":623,"change":201,"percent_change":201,"volume":1184,"transactions":9,"vwap":623},"2025-09-12",96800,{"date":1186,"open":623,"high":623,"low":456,"close":623,"change":187,"percent_change":188,"volume":1187,"transactions":9,"vwap":623},"2025-09-11",154600,{"date":1189,"open":456,"high":456,"low":349,"close":693,"change":360,"percent_change":208,"volume":1190,"transactions":9,"vwap":693},"2025-09-10",121700,{"date":1192,"open":349,"high":349,"low":342,"close":349,"change":201,"percent_change":201,"volume":1193,"transactions":9,"vwap":349},"2025-09-09",741400,{"date":1195,"open":349,"high":349,"low":342,"close":349,"change":360,"percent_change":208,"volume":1196,"transactions":9,"vwap":349},"2025-09-08",172400,{"date":1198,"open":342,"high":349,"low":342,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2025-09-05",50.305,0.045,0.09,276500,{"date":1204,"open":373,"high":373,"low":384,"close":384,"change":208,"percent_change":209,"volume":1205,"transactions":9,"vwap":384},"2025-09-04",477900,{"date":1207,"open":225,"high":384,"low":224,"close":225,"change":209,"percent_change":227,"volume":1208,"transactions":9,"vwap":225},"2025-09-03",882100,{"date":1210,"open":224,"high":224,"low":226,"close":226,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":226},"2025-09-02",-0.18,-0.36,478300,{"date":1215,"open":883,"high":953,"low":883,"close":953,"change":188,"percent_change":550,"volume":1216,"transactions":9,"vwap":953},"2025-08-29",273700,{"date":1218,"open":882,"high":882,"low":821,"close":882,"change":360,"percent_change":208,"volume":1219,"transactions":9,"vwap":882},"2025-08-28",162700,{"date":1221,"open":821,"high":882,"low":1222,"close":1223,"change":360,"percent_change":208,"volume":563,"transactions":9,"vwap":1223},"2025-08-27",50.363,50.375,{"date":1225,"open":821,"high":821,"low":820,"close":821,"change":209,"percent_change":227,"volume":1226,"transactions":9,"vwap":821},"2025-08-26",144400,{"date":1228,"open":820,"high":820,"low":822,"close":822,"change":201,"percent_change":201,"volume":1229,"transactions":9,"vwap":822},"2025-08-25",97300,{"date":1231,"open":748,"high":820,"low":623,"close":822,"change":209,"percent_change":227,"volume":1232,"transactions":9,"vwap":822},"2025-08-22",378600,{"date":1234,"open":623,"high":748,"low":456,"close":623,"change":208,"percent_change":209,"volume":1235,"transactions":9,"vwap":623},"2025-08-21",482500,{"date":1237,"open":623,"high":623,"low":456,"close":456,"change":201,"percent_change":201,"volume":1238,"transactions":9,"vwap":456},"2025-08-20",216200,{"date":1240,"open":349,"high":456,"low":349,"close":456,"change":208,"percent_change":209,"volume":1241,"transactions":9,"vwap":456},"2025-08-19",450200,{"date":1243,"open":349,"high":456,"low":342,"close":349,"change":201,"percent_change":201,"volume":1244,"transactions":9,"vwap":349},"2025-08-18",195300,{"date":1246,"open":349,"high":456,"low":342,"close":349,"change":208,"percent_change":209,"volume":1247,"transactions":9,"vwap":349},"2025-08-15",320600,{"date":1249,"open":342,"high":342,"low":343,"close":342,"change":201,"percent_change":201,"volume":1250,"transactions":9,"vwap":342},"2025-08-14",287300,{"date":1252,"open":343,"high":342,"low":343,"close":342,"change":518,"percent_change":519,"volume":1253,"transactions":9,"vwap":342},"2025-08-13",183500,{"date":1255,"open":373,"high":366,"low":373,"close":1048,"change":360,"percent_change":208,"volume":1256,"transactions":9,"vwap":1048},"2025-08-12",120600,{"date":1258,"open":373,"high":373,"low":384,"close":373,"change":360,"percent_change":208,"volume":1259,"transactions":9,"vwap":373},"2025-08-11",248000,{"date":1261,"open":384,"high":373,"low":384,"close":1262,"change":360,"percent_change":208,"volume":1263,"transactions":9,"vwap":1262},"2025-08-08",50.265,91200,{"date":1265,"open":225,"high":384,"low":225,"close":384,"change":208,"percent_change":209,"volume":1266,"transactions":9,"vwap":384},"2025-08-07",191400,{"date":1268,"open":224,"high":225,"low":224,"close":225,"change":208,"percent_change":209,"volume":1269,"transactions":9,"vwap":225},"2025-08-06",225300,{"date":1271,"open":224,"high":225,"low":226,"close":224,"change":20,"percent_change":21,"volume":1272,"transactions":9,"vwap":224},"2025-08-05",181600,{"date":1274,"open":224,"high":225,"low":226,"close":1275,"change":187,"percent_change":188,"volume":1276,"transactions":9,"vwap":1275},"2025-08-04",50.245,130800,{"date":1278,"open":239,"high":226,"low":233,"close":226,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":226},"2025-08-01",-0.1,-0.2,332000,{"date":1283,"open":456,"high":623,"low":456,"close":623,"change":201,"percent_change":201,"volume":1284,"transactions":9,"vwap":623},"2025-07-31",173700,{"date":1286,"open":456,"high":748,"low":456,"close":623,"change":208,"percent_change":209,"volume":1287,"transactions":9,"vwap":623},"2025-07-30",3536100,{"date":1289,"open":623,"high":623,"low":456,"close":456,"change":208,"percent_change":209,"volume":1290,"transactions":9,"vwap":456},"2025-07-29",145100,{"date":1292,"open":349,"high":456,"low":349,"close":349,"change":208,"percent_change":209,"volume":1293,"transactions":9,"vwap":349},"2025-07-28",208600,{"date":1295,"open":349,"high":349,"low":342,"close":342,"change":360,"percent_change":208,"volume":1296,"transactions":9,"vwap":342},"2025-07-25",177000,{"date":1298,"open":342,"high":342,"low":343,"close":1130,"change":20,"percent_change":21,"volume":1299,"transactions":9,"vwap":1130},"2025-07-24",173100,{"date":1301,"open":343,"high":342,"low":343,"close":342,"change":209,"percent_change":227,"volume":1302,"transactions":9,"vwap":342},"2025-07-23",223900,{"date":1304,"open":343,"high":343,"low":366,"close":366,"change":201,"percent_change":201,"volume":1305,"transactions":9,"vwap":366},"2025-07-22",235600,{"date":1307,"open":366,"high":343,"low":366,"close":366,"change":201,"percent_change":201,"volume":1308,"transactions":9,"vwap":366},"2025-07-21",170400,{"date":1310,"open":366,"high":366,"low":373,"close":366,"change":209,"percent_change":227,"volume":1311,"transactions":9,"vwap":366},"2025-07-18",208500,{"date":1313,"open":384,"high":384,"low":225,"close":384,"change":208,"percent_change":209,"volume":1314,"transactions":9,"vwap":384},"2025-07-17",463700,{"date":1316,"open":225,"high":384,"low":224,"close":225,"change":201,"percent_change":201,"volume":1317,"transactions":9,"vwap":225},"2025-07-16",1023200,{"date":1319,"open":225,"high":384,"low":224,"close":225,"change":201,"percent_change":201,"volume":1320,"transactions":9,"vwap":225},"2025-07-15",128400,{"date":1322,"open":225,"high":225,"low":224,"close":225,"change":201,"percent_change":201,"volume":1323,"transactions":9,"vwap":225},"2025-07-14",177100,{"date":1325,"open":224,"high":225,"low":224,"close":225,"change":188,"percent_change":550,"volume":1326,"transactions":9,"vwap":225},"2025-07-11",582500,{"date":1328,"open":239,"high":226,"low":239,"close":239,"change":360,"percent_change":208,"volume":1329,"transactions":9,"vwap":239},"2025-07-10",199000,{"date":1331,"open":239,"high":239,"low":233,"close":1332,"change":187,"percent_change":188,"volume":1333,"transactions":9,"vwap":1332},"2025-07-09",50.215,134300,{"date":1335,"open":251,"high":233,"low":251,"close":251,"change":21,"percent_change":240,"volume":1336,"transactions":9,"vwap":251},"2025-07-08",117300,{"date":1338,"open":233,"high":233,"low":251,"close":233,"change":208,"percent_change":209,"volume":1339,"transactions":9,"vwap":233},"2025-07-07",176800,{"date":1341,"open":251,"high":233,"low":252,"close":251,"change":201,"percent_change":201,"volume":1045,"transactions":9,"vwap":251},"2025-07-03",{"date":1343,"open":251,"high":251,"low":252,"close":251,"change":208,"percent_change":209,"volume":1344,"transactions":9,"vwap":251},"2025-07-02",278900,{"date":1346,"open":252,"high":252,"low":279,"close":252,"change":618,"percent_change":619,"volume":1347,"transactions":9,"vwap":252},"2025-07-01",271100,{"date":1349,"open":748,"high":822,"low":748,"close":748,"change":201,"percent_change":201,"volume":1350,"transactions":9,"vwap":748},"2025-06-30",153700,{"date":1352,"open":748,"high":748,"low":623,"close":748,"change":187,"percent_change":188,"volume":1353,"transactions":9,"vwap":748},"2025-06-27",139300,{"date":1355,"open":456,"high":623,"low":456,"close":752,"change":360,"percent_change":208,"volume":1356,"transactions":9,"vwap":752},"2025-06-26",288000,{"date":1358,"open":349,"high":456,"low":349,"close":456,"change":208,"percent_change":209,"volume":1359,"transactions":9,"vwap":456},"2025-06-25",100400,{"date":1361,"open":342,"high":349,"low":342,"close":349,"change":360,"percent_change":208,"volume":1362,"transactions":9,"vwap":349},"2025-06-24",351400,{"date":1364,"open":342,"high":349,"low":343,"close":1199,"change":187,"percent_change":188,"volume":1365,"transactions":9,"vwap":1199},"2025-06-23",585600,{"date":1367,"open":343,"high":343,"low":366,"close":343,"change":209,"percent_change":227,"volume":1368,"transactions":9,"vwap":343},"2025-06-20",154200,{"date":1370,"open":384,"high":373,"low":384,"close":373,"change":208,"percent_change":209,"volume":1100,"transactions":9,"vwap":373},"2025-06-18",{"date":1372,"open":384,"high":384,"low":225,"close":384,"change":201,"percent_change":201,"volume":1373,"transactions":9,"vwap":384},"2025-06-17",595100,{"date":1375,"open":384,"high":384,"low":225,"close":384,"change":208,"percent_change":209,"volume":1376,"transactions":9,"vwap":384},"2025-06-16",1002100,{"date":1378,"open":384,"high":384,"low":225,"close":225,"change":208,"percent_change":209,"volume":1379,"transactions":9,"vwap":225},"2025-06-13",138200,{"date":1381,"open":226,"high":224,"low":226,"close":224,"change":209,"percent_change":227,"volume":1382,"transactions":9,"vwap":224},"2025-06-12",324000,{"date":1384,"open":226,"high":226,"low":239,"close":239,"change":360,"percent_change":208,"volume":832,"transactions":9,"vwap":239},"2025-06-11",{"date":1386,"open":239,"high":239,"low":233,"close":1332,"change":360,"percent_change":208,"volume":1387,"transactions":9,"vwap":1332},"2025-06-10",127000,{"date":1389,"open":233,"high":233,"low":251,"close":233,"change":201,"percent_change":201,"volume":1390,"transactions":9,"vwap":233},"2025-06-09",170000,{"date":1392,"open":233,"high":239,"low":251,"close":233,"change":209,"percent_change":227,"volume":1393,"transactions":9,"vwap":233},"2025-06-06",1921400,{"date":1395,"open":252,"high":251,"low":252,"close":252,"change":208,"percent_change":209,"volume":1396,"transactions":9,"vwap":252},"2025-06-05",227400,{"date":1398,"open":252,"high":252,"low":279,"close":279,"change":201,"percent_change":201,"volume":1399,"transactions":9,"vwap":279},"2025-06-04",156100,{"date":1401,"open":279,"high":279,"low":286,"close":279,"change":201,"percent_change":201,"volume":1402,"transactions":9,"vwap":279},"2025-06-03",1577500,{"date":1404,"open":286,"high":279,"low":286,"close":279,"change":948,"percent_change":949,"volume":1405,"transactions":9,"vwap":279},"2025-06-02",431200,{"date":1407,"open":623,"high":748,"low":623,"close":748,"change":188,"percent_change":550,"volume":1408,"transactions":9,"vwap":748},"2025-05-30",163900,{"date":1410,"open":456,"high":456,"low":349,"close":349,"change":201,"percent_change":201,"volume":1411,"transactions":9,"vwap":349},"2025-05-29",136000,{"date":1413,"open":342,"high":349,"low":342,"close":349,"change":208,"percent_change":209,"volume":1414,"transactions":9,"vwap":349},"2025-05-28",100500,{"date":1416,"open":349,"high":349,"low":342,"close":342,"change":21,"percent_change":240,"volume":1417,"transactions":9,"vwap":342},"2025-05-27",270100,{"date":1419,"open":342,"high":349,"low":342,"close":349,"change":188,"percent_change":550,"volume":1420,"transactions":9,"vwap":349},"2025-05-23",145700,{"date":1422,"open":343,"high":343,"low":366,"close":366,"change":201,"percent_change":201,"volume":1423,"transactions":9,"vwap":366},"2025-05-22",223300,{"date":1425,"open":366,"high":366,"low":373,"close":366,"change":209,"percent_change":227,"volume":1426,"transactions":9,"vwap":366},"2025-05-21",134000,{"date":1428,"open":373,"high":366,"low":384,"close":384,"change":20,"percent_change":21,"volume":1429,"transactions":9,"vwap":384},"2025-05-20",489600,{"date":1431,"open":373,"high":373,"low":384,"close":1262,"change":187,"percent_change":188,"volume":1432,"transactions":9,"vwap":1262},"2025-05-19",150900,{"date":1434,"open":384,"high":373,"low":225,"close":225,"change":208,"percent_change":209,"volume":1435,"transactions":9,"vwap":225},"2025-05-16",272000,{"date":1437,"open":225,"high":225,"low":224,"close":224,"change":201,"percent_change":201,"volume":1438,"transactions":9,"vwap":224},"2025-05-15",129600,{"date":1440,"open":224,"high":224,"low":226,"close":224,"change":360,"percent_change":208,"volume":1441,"transactions":9,"vwap":224},"2025-05-14",118700,{"date":1443,"open":224,"high":224,"low":226,"close":517,"change":187,"percent_change":188,"volume":1444,"transactions":9,"vwap":517},"2025-05-13",230600,{"date":1446,"open":226,"high":517,"low":239,"close":239,"change":240,"percent_change":258,"volume":1447,"transactions":9,"vwap":239},"2025-05-12",245100,{"date":1449,"open":224,"high":224,"low":226,"close":224,"change":209,"percent_change":227,"volume":1450,"transactions":9,"vwap":224},"2025-05-09",2333200,{"date":1452,"open":226,"high":226,"low":233,"close":239,"change":201,"percent_change":201,"volume":1453,"transactions":9,"vwap":239},"2025-05-08",205800,{"date":1455,"open":226,"high":226,"low":239,"close":239,"change":201,"percent_change":201,"volume":1456,"transactions":9,"vwap":239},"2025-05-07",163200,{"date":1458,"open":239,"high":239,"low":233,"close":239,"change":208,"percent_change":209,"volume":1459,"transactions":9,"vwap":239},"2025-05-06",137200,{"date":1461,"open":233,"high":233,"low":251,"close":233,"change":201,"percent_change":201,"volume":1462,"transactions":9,"vwap":233},"2025-05-05",137900,{"date":1464,"open":233,"high":233,"low":251,"close":233,"change":201,"percent_change":201,"volume":1465,"transactions":9,"vwap":233},"2025-05-02",182900,{"date":1467,"open":239,"high":239,"low":251,"close":233,"change":815,"percent_change":816,"volume":1468,"transactions":9,"vwap":233},"2025-05-01",363200,{"date":1470,"open":748,"high":822,"low":748,"close":748,"change":208,"percent_change":209,"volume":1471,"transactions":9,"vwap":748},"2025-04-30",156800,{"date":1473,"open":748,"high":748,"low":623,"close":623,"change":21,"percent_change":240,"volume":1474,"transactions":9,"vwap":623},"2025-04-29",267300,{"date":179,"open":456,"high":748,"low":456,"close":748,"change":209,"percent_change":227,"volume":1476,"transactions":9,"vwap":748},199800]