[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XONE":3,"homepage-market-summary":28,"stock-historical-XONE":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"XONE","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"BondBloxx Bloomberg One Year Target Duration US Treasury ETF","NYSE Arca",null,"PRINTING TRADES MACHINERY & EQUIPMENT","North Huntingdon, PA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},3.9906,1.9602,"Monthly",{"close":18,"open":19,"high":18,"low":19,"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},49.12,49.1,0.02,0.04,101267.806753,49.7,49.02,108571.35630633864,14.7,1019,{"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":12,"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":12,"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":12,"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":12},"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":12},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":12},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":12},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":12},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"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":12},"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":12},"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":182},365,1,1000,{"period_high":177,"period_low":24,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},49.78,113146,41298310.432891004,-1.23,"2025-04-28",[183,186,194,200,207,212,220,230,238,245,250,257,264,270,276,282,287,295,300,305,311,317,325,332,339,345,349,355,362,371,379,385,390,394,399,405,413,418,425,431,439,447,453,459,465,472,477,482,489,495,500,506,511,516,521,525,531,536,541,545,550,555,562,569,572,575,578,581,584,589,595,598,601,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,663,668,673,676,679,683,686,689,692,695,698,701,705,710,714,717,720,723,726,731,736,741,746,751,755,760,764,767,770,773,777,782,785,788,791,795,799,803,806,809,812,815,819,823,827,830,834,837,841,845,848,851,854,857,860,864,867,870,873,876,879,882,886,891,897,901,905,908,911,916,920,923,926,929,935,938,942,946,949,952,956,959,964,969,971,976,979,982,985,988,991,994,999,1002,1005,1009,1012,1015,1018,1021,1024,1027,1030,1034,1036,1041,1045,1048,1051,1053,1056,1059,1062,1066,1070,1074,1079,1082,1087,1090,1093,1096,1098,1101,1106,1111,1114,1117,1119,1122,1125,1127,1130,1134,1139,1142,1145,1148,1151,1155,1158,1161,1164,1168,1173,1176,1179,1183,1187,1190,1193,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1244,1247,1250,1254,1256,1258,1261,1264,1267,1269,1273,1276,1278,1283,1287,1290,1294,1296,1300,1303,1305,1310,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1349,1352,1355,1358,1360,1363,1366,1368,1371,1374,1377,1380,1383,1387,1389,1392,1396,1398,1401,1403,1406,1410,1413,1417,1420,1423,1426,1429,1431,1434,1437,1440,1442,1445,1448,1450,1453,1456,1460,1463,1467,1469,1472,1476,1479,1482,1485,1488,1491,1495,1498,1501,1504,1507,1510,1513,1517,1519,1521,1524,1526,1529,1531,1534,1537,1539,1542,1545,1548,1551,1554,1558,1562,1567],{"date":5,"open":19,"high":18,"low":19,"close":18,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},321,49.1115,{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":20,"volume":192,"transactions":184,"vwap":193},"2026-10-07",49.09,49.11,49.0824,0.01,61303.331579,49.1022,{"date":195,"open":196,"high":19,"low":196,"close":188,"change":191,"percent_change":20,"volume":197,"transactions":198,"vwap":199},"2026-10-06",49.08,231291.923313,526,49.0886,{"date":201,"open":188,"high":188,"low":202,"close":196,"change":203,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",49.07,0,133275.16571,519,49.0767,{"date":208,"open":188,"high":19,"low":202,"close":196,"change":191,"percent_change":20,"volume":209,"transactions":210,"vwap":211},"2026-10-02",65567.9492,408,49.078,{"date":213,"open":24,"high":214,"low":24,"close":202,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",49.0888,-0.12,-0.24,117929.578789,580,49.0576,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",49.2,49.17,49.19,0.03,0.06,118214.857359,377,49.1757,{"date":231,"open":232,"high":223,"low":233,"close":234,"change":20,"percent_change":21,"volume":235,"transactions":236,"vwap":237},"2026-09-29",49.15,49.14,49.16,39021.83869,362,49.1546,{"date":239,"open":234,"high":234,"low":233,"close":233,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",-0.02,-0.04,163410.76328,326,49.1445,{"date":246,"open":232,"high":223,"low":232,"close":234,"change":225,"percent_change":226,"volume":247,"transactions":248,"vwap":249},"2026-09-25",61272.35448,310,49.1544,{"date":251,"open":252,"high":234,"low":253,"close":253,"change":203,"percent_change":203,"volume":254,"transactions":255,"vwap":256},"2026-09-24",49.1589,49.13,130433.27826,433,49.1444,{"date":258,"open":234,"high":259,"low":18,"close":253,"change":241,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",49.165,-0.08,217049.25832,306,49.1262,{"date":265,"open":266,"high":266,"low":234,"close":223,"change":203,"percent_change":203,"volume":267,"transactions":268,"vwap":269},"2026-09-22",49.18,383647.423466,324,49.1639,{"date":271,"open":234,"high":272,"low":234,"close":223,"change":191,"percent_change":20,"volume":273,"transactions":274,"vwap":275},"2026-09-21",49.1779,92094.612853,346,49.152,{"date":277,"open":232,"high":223,"low":232,"close":234,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":269},"2026-09-18",-0.005,-0.01,123046.076025,407,{"date":283,"open":259,"high":223,"low":234,"close":259,"change":20,"percent_change":21,"volume":284,"transactions":285,"vwap":286},"2026-09-17",60587.06281,343,49.1647,{"date":288,"open":224,"high":289,"low":233,"close":290,"change":291,"percent_change":65,"volume":292,"transactions":293,"vwap":294},"2026-09-16",49.1992,49.145,-0.025,81018.845805,511,49.175,{"date":296,"open":234,"high":223,"low":234,"close":223,"change":191,"percent_change":20,"volume":297,"transactions":298,"vwap":299},"2026-09-15",97998.94899,374,49.1659,{"date":301,"open":232,"high":266,"low":232,"close":234,"change":203,"percent_change":203,"volume":302,"transactions":303,"vwap":304},"2026-09-14",91373.59435,438,49.1653,{"date":306,"open":223,"high":266,"low":232,"close":234,"change":307,"percent_change":171,"volume":308,"transactions":309,"vwap":310},"2026-09-11",-0.015,209441.348934,821,49.1612,{"date":312,"open":222,"high":222,"low":223,"close":294,"change":65,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",-0.1,80341.906752,316,49.1914,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":278,"percent_change":279,"volume":322,"transactions":323,"vwap":324},"2026-09-09",49.22,49.23,49.225,124977.9619,690,49.2246,{"date":326,"open":319,"high":327,"low":319,"close":320,"change":328,"percent_change":191,"volume":329,"transactions":330,"vwap":331},"2026-09-08",49.24,0.005,293492.299169,489,49.2282,{"date":333,"open":320,"high":320,"low":334,"close":321,"change":335,"percent_change":225,"volume":336,"transactions":337,"vwap":338},"2026-09-04",49.215,0.015,104370.33648,314,49.2257,{"date":340,"open":320,"high":320,"low":341,"close":341,"change":20,"percent_change":21,"volume":342,"transactions":343,"vwap":344},"2026-09-03",49.21,204457.74731,451,49.2182,{"date":346,"open":224,"high":224,"low":266,"close":224,"change":191,"percent_change":20,"volume":347,"transactions":210,"vwap":348},"2026-09-02",172136.81549,49.1867,{"date":350,"open":224,"high":224,"low":266,"close":266,"change":351,"percent_change":352,"volume":353,"transactions":285,"vwap":354},"2026-09-01",-0.17,-0.34,123960.16566,49.1856,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":203,"percent_change":203,"volume":359,"transactions":360,"vwap":361},"2026-08-31",49.36,49.35,36862.979725,261,49.3531,{"date":363,"open":364,"high":364,"low":365,"close":358,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-28",49.4,49.34,-0.0306,-0.06,109444.097136,323,49.3581,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":203,"volume":377,"transactions":173,"vwap":378},"2026-08-27",49.39,49.38,49.3806,0.0006,56241.359036,49.3847,{"date":380,"open":381,"high":374,"low":381,"close":374,"change":203,"percent_change":203,"volume":382,"transactions":383,"vwap":384},"2026-08-26",49.37,55608.65313,241,49.3775,{"date":386,"open":381,"high":374,"low":381,"close":374,"change":20,"percent_change":21,"volume":387,"transactions":388,"vwap":389},"2026-08-25",49697.06567,279,49.3753,{"date":391,"open":381,"high":381,"low":357,"close":357,"change":279,"percent_change":240,"volume":392,"transactions":315,"vwap":393},"2026-08-24",58751.48922,49.3635,{"date":395,"open":374,"high":374,"low":357,"close":381,"change":191,"percent_change":20,"volume":396,"transactions":397,"vwap":398},"2026-08-21",235131.3773,395,49.3672,{"date":400,"open":357,"high":357,"low":358,"close":357,"change":401,"percent_change":20,"volume":402,"transactions":403,"vwap":404},"2026-08-20",0.0091,90527.017542,534,49.357,{"date":406,"open":407,"high":357,"low":365,"close":408,"change":409,"percent_change":240,"volume":410,"transactions":411,"vwap":412},"2026-08-19",49.355,49.3509,-0.0091,178494.72656,270,49.3459,{"date":414,"open":365,"high":357,"low":365,"close":357,"change":335,"percent_change":225,"volume":415,"transactions":416,"vwap":417},"2026-08-18",58672.34171,318,49.3524,{"date":419,"open":358,"high":358,"low":420,"close":421,"change":203,"percent_change":203,"volume":422,"transactions":423,"vwap":424},"2026-08-17",49.341,49.345,96613.360798,278,49.3485,{"date":426,"open":365,"high":357,"low":427,"close":421,"change":335,"percent_change":225,"volume":428,"transactions":429,"vwap":430},"2026-08-14",49.33,74917.84688,312,49.3483,{"date":432,"open":433,"high":434,"low":433,"close":427,"change":435,"percent_change":21,"volume":436,"transactions":437,"vwap":438},"2026-08-13",49.31,49.335,0.0219,76241.41692,300,49.326,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":21,"volume":445,"transactions":262,"vwap":446},"2026-08-12",49.32,49.3,49.3081,0.0181,71411.47645,49.3051,{"date":448,"open":449,"high":449,"low":450,"close":449,"change":335,"percent_change":225,"volume":451,"transactions":236,"vwap":452},"2026-08-11",49.29,49.28,54826.719331,49.2869,{"date":454,"open":135,"high":450,"low":135,"close":455,"change":307,"percent_change":171,"volume":456,"transactions":457,"vwap":458},"2026-08-10",49.275,172960.014764,304,49.2772,{"date":460,"open":450,"high":449,"low":135,"close":449,"change":21,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-07",0.08,113208.80727,294,49.2743,{"date":466,"open":467,"high":468,"low":327,"close":467,"change":279,"percent_change":240,"volume":469,"transactions":470,"vwap":471},"2026-08-06",49.25,49.26,96239.397166,487,49.2515,{"date":473,"open":327,"high":468,"low":327,"close":468,"change":191,"percent_change":20,"volume":474,"transactions":475,"vwap":476},"2026-08-05",78151.359341,437,49.2531,{"date":478,"open":467,"high":467,"low":327,"close":467,"change":20,"percent_change":21,"volume":479,"transactions":480,"vwap":481},"2026-08-04",225043.92036,309,49.2431,{"date":483,"open":320,"high":320,"low":319,"close":320,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-03",-0.135,-0.27,84802.86976,363,49.2245,{"date":490,"open":491,"high":381,"low":407,"close":491,"change":203,"percent_change":203,"volume":492,"transactions":493,"vwap":494},"2026-07-31",49.365,69037.81869,240,49.3636,{"date":496,"open":357,"high":374,"low":357,"close":491,"change":203,"percent_change":203,"volume":497,"transactions":498,"vwap":499},"2026-07-30",456427.37971,235,49.3715,{"date":501,"open":433,"high":381,"low":502,"close":491,"change":21,"percent_change":461,"volume":503,"transactions":504,"vwap":505},"2026-07-29",49.3012,78755.88864,394,49.3274,{"date":507,"open":441,"high":365,"low":441,"close":508,"change":191,"percent_change":20,"volume":509,"transactions":274,"vwap":510},"2026-07-28",49.325,52155.90404,49.3301,{"date":512,"open":442,"high":441,"low":442,"close":513,"change":191,"percent_change":20,"volume":514,"transactions":218,"vwap":515},"2026-07-27",49.315,169241.03312,49.3126,{"date":517,"open":449,"high":433,"low":449,"close":518,"change":225,"percent_change":226,"volume":519,"transactions":520,"vwap":502},"2026-07-24",49.305,405366.91934,341,{"date":522,"open":449,"high":449,"low":135,"close":455,"change":240,"percent_change":241,"volume":523,"transactions":268,"vwap":524},"2026-07-23",119549.631232,49.2787,{"date":526,"open":449,"high":433,"low":449,"close":527,"change":307,"percent_change":171,"volume":528,"transactions":529,"vwap":530},"2026-07-22",49.295,1019068.151619,334,49.3002,{"date":532,"open":441,"high":441,"low":442,"close":433,"change":278,"percent_change":279,"volume":533,"transactions":534,"vwap":535},"2026-07-21",85623.35461,284,49.3115,{"date":537,"open":427,"high":427,"low":433,"close":513,"change":328,"percent_change":191,"volume":538,"transactions":539,"vwap":540},"2026-07-20",66430.18014,252,49.3178,{"date":542,"open":427,"high":365,"low":433,"close":433,"change":279,"percent_change":240,"volume":543,"transactions":262,"vwap":544},"2026-07-17",79170.77164,49.3312,{"date":546,"open":441,"high":441,"low":442,"close":441,"change":203,"percent_change":203,"volume":547,"transactions":548,"vwap":549},"2026-07-16",65024.00677,401,49.3135,{"date":551,"open":442,"high":427,"low":442,"close":441,"change":225,"percent_change":226,"volume":552,"transactions":553,"vwap":554},"2026-07-15",61565.28409,291,49.3146,{"date":556,"open":450,"high":442,"low":135,"close":449,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-14",0.035,0.07,224047.832774,229,49.2839,{"date":563,"open":135,"high":135,"low":564,"close":565,"change":307,"percent_change":171,"volume":566,"transactions":567,"vwap":568},"2026-07-13",49.2501,49.255,50814.72868,219,49.2617,{"date":570,"open":450,"high":450,"low":468,"close":135,"change":191,"percent_change":20,"volume":571,"transactions":9,"vwap":135},"2026-07-10",92400,{"date":573,"open":467,"high":135,"low":467,"close":468,"change":191,"percent_change":20,"volume":574,"transactions":9,"vwap":468},"2026-07-09",115200,{"date":576,"open":467,"high":467,"low":320,"close":467,"change":203,"percent_change":203,"volume":577,"transactions":9,"vwap":467},"2026-07-08",96400,{"date":579,"open":468,"high":135,"low":327,"close":467,"change":278,"percent_change":279,"volume":580,"transactions":9,"vwap":467},"2026-07-07",45800,{"date":582,"open":135,"high":135,"low":565,"close":565,"change":307,"percent_change":171,"volume":583,"transactions":9,"vwap":565},"2026-07-06",47800,{"date":585,"open":468,"high":135,"low":467,"close":135,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":135},"2026-07-02",0.053,0.11,54900,{"date":590,"open":222,"high":320,"low":222,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-07-01",49.217,-0.153,-0.31,78100,{"date":596,"open":357,"high":381,"low":357,"close":381,"change":328,"percent_change":191,"volume":597,"transactions":9,"vwap":381},"2026-06-30",118200,{"date":599,"open":357,"high":381,"low":357,"close":491,"change":279,"percent_change":240,"volume":600,"transactions":9,"vwap":491},"2026-06-29",49900,{"date":602,"open":381,"high":374,"low":491,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-06-26",49.375,0.025,0.05,46300,{"date":608,"open":358,"high":358,"low":365,"close":358,"change":191,"percent_change":20,"volume":609,"transactions":9,"vwap":358},"2026-06-25",61600,{"date":611,"open":427,"high":365,"low":441,"close":365,"change":21,"percent_change":461,"volume":612,"transactions":9,"vwap":365},"2026-06-24",37100,{"date":614,"open":433,"high":441,"low":442,"close":442,"change":203,"percent_change":203,"volume":615,"transactions":9,"vwap":442},"2026-06-23",113400,{"date":617,"open":442,"high":433,"low":449,"close":442,"change":307,"percent_change":171,"volume":618,"transactions":9,"vwap":442},"2026-06-22",89200,{"date":620,"open":442,"high":441,"low":442,"close":513,"change":604,"percent_change":605,"volume":621,"transactions":9,"vwap":513},"2026-06-18",73700,{"date":623,"open":358,"high":358,"low":450,"close":449,"change":367,"percent_change":215,"volume":624,"transactions":9,"vwap":449},"2026-06-17",83400,{"date":626,"open":365,"high":357,"low":365,"close":358,"change":191,"percent_change":20,"volume":627,"transactions":9,"vwap":358},"2026-06-16",115600,{"date":629,"open":358,"high":358,"low":365,"close":365,"change":203,"percent_change":203,"volume":630,"transactions":9,"vwap":365},"2026-06-15",135900,{"date":632,"open":427,"high":365,"low":441,"close":365,"change":335,"percent_change":225,"volume":633,"transactions":9,"vwap":365},"2026-06-12",106300,{"date":635,"open":527,"high":427,"low":449,"close":508,"change":604,"percent_change":605,"volume":636,"transactions":9,"vwap":508},"2026-06-11",32600,{"date":638,"open":449,"high":442,"low":449,"close":442,"change":191,"percent_change":20,"volume":639,"transactions":9,"vwap":442},"2026-06-10",152300,{"date":641,"open":449,"high":449,"low":450,"close":449,"change":335,"percent_change":225,"volume":642,"transactions":9,"vwap":449},"2026-06-09",141400,{"date":644,"open":135,"high":449,"low":135,"close":455,"change":278,"percent_change":279,"volume":645,"transactions":9,"vwap":455},"2026-06-08",72100,{"date":647,"open":450,"high":450,"low":135,"close":450,"change":240,"percent_change":241,"volume":648,"transactions":9,"vwap":450},"2026-06-05",76100,{"date":650,"open":442,"high":442,"low":449,"close":442,"change":20,"percent_change":21,"volume":651,"transactions":9,"vwap":442},"2026-06-04",130300,{"date":653,"open":450,"high":450,"low":135,"close":450,"change":279,"percent_change":240,"volume":654,"transactions":9,"vwap":450},"2026-06-03",102600,{"date":656,"open":449,"high":449,"low":450,"close":449,"change":203,"percent_change":203,"volume":657,"transactions":9,"vwap":449},"2026-06-02",127000,{"date":659,"open":135,"high":449,"low":135,"close":449,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":449},"2026-06-01",-0.16,-0.32,86700,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":191,"percent_change":20,"volume":667,"transactions":9,"vwap":666},"2026-05-29",49.44,49.45,49200,{"date":669,"open":670,"high":665,"low":671,"close":665,"change":191,"percent_change":20,"volume":672,"transactions":9,"vwap":665},"2026-05-28",49.43,49.42,105100,{"date":674,"open":670,"high":670,"low":671,"close":670,"change":191,"percent_change":20,"volume":675,"transactions":9,"vwap":670},"2026-05-27",177200,{"date":677,"open":364,"high":671,"low":364,"close":671,"change":20,"percent_change":21,"volume":678,"transactions":9,"vwap":671},"2026-05-26",84700,{"date":680,"open":364,"high":681,"low":374,"close":364,"change":191,"percent_change":20,"volume":682,"transactions":9,"vwap":364},"2026-05-22",49.415,68100,{"date":684,"open":381,"high":373,"low":381,"close":373,"change":203,"percent_change":203,"volume":685,"transactions":9,"vwap":373},"2026-05-21",75100,{"date":687,"open":374,"high":364,"low":381,"close":373,"change":191,"percent_change":20,"volume":688,"transactions":9,"vwap":373},"2026-05-20",140700,{"date":690,"open":374,"high":374,"low":357,"close":374,"change":203,"percent_change":203,"volume":691,"transactions":9,"vwap":374},"2026-05-19",81800,{"date":693,"open":374,"high":373,"low":381,"close":374,"change":191,"percent_change":20,"volume":694,"transactions":9,"vwap":374},"2026-05-18",79600,{"date":696,"open":381,"high":381,"low":357,"close":381,"change":278,"percent_change":279,"volume":697,"transactions":9,"vwap":381},"2026-05-15",99400,{"date":699,"open":373,"high":373,"low":381,"close":603,"change":203,"percent_change":203,"volume":700,"transactions":9,"vwap":603},"2026-05-14",144100,{"date":702,"open":381,"high":374,"low":491,"close":603,"change":703,"percent_change":20,"volume":704,"transactions":9,"vwap":603},"2026-05-13",0.009,44200,{"date":706,"open":358,"high":381,"low":358,"close":707,"change":708,"percent_change":241,"volume":709,"transactions":9,"vwap":707},"2026-05-12",49.366,-0.019,58700,{"date":711,"open":373,"high":373,"low":374,"close":712,"change":278,"percent_change":279,"volume":713,"transactions":9,"vwap":712},"2026-05-11",49.385,85700,{"date":715,"open":374,"high":373,"low":374,"close":373,"change":20,"percent_change":21,"volume":716,"transactions":9,"vwap":373},"2026-05-08",65800,{"date":718,"open":373,"high":373,"low":381,"close":381,"change":328,"percent_change":191,"volume":719,"transactions":9,"vwap":381},"2026-05-07",99100,{"date":721,"open":357,"high":381,"low":357,"close":491,"change":335,"percent_change":225,"volume":722,"transactions":9,"vwap":491},"2026-05-06",79500,{"date":724,"open":427,"high":358,"low":427,"close":358,"change":604,"percent_change":605,"volume":725,"transactions":9,"vwap":358},"2026-05-05",77200,{"date":727,"open":365,"high":358,"low":441,"close":508,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":508},"2026-05-04",-0.035,-0.07,90300,{"date":732,"open":358,"high":357,"low":365,"close":357,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":357},"2026-05-01",-0.15,-0.3,56100,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":604,"percent_change":605,"volume":740,"transactions":9,"vwap":739},"2026-04-30",49.5,49.51,40200,{"date":742,"open":738,"high":738,"low":743,"close":744,"change":240,"percent_change":241,"volume":745,"transactions":9,"vwap":744},"2026-04-29",49.47,49.485,137400,{"date":747,"open":739,"high":739,"low":748,"close":749,"change":328,"percent_change":191,"volume":750,"transactions":9,"vwap":749},"2026-04-28",49.503,49.505,41600,{"date":752,"open":738,"high":753,"low":738,"close":738,"change":203,"percent_change":203,"volume":754,"transactions":9,"vwap":738},"2026-04-27",49.52,213000,{"date":756,"open":757,"high":753,"low":758,"close":738,"change":20,"percent_change":21,"volume":759,"transactions":9,"vwap":738},"2026-04-24",49.495,49.49,53200,{"date":761,"open":758,"high":758,"low":762,"close":762,"change":203,"percent_change":203,"volume":763,"transactions":9,"vwap":762},"2026-04-23",49.48,112800,{"date":765,"open":762,"high":758,"low":762,"close":762,"change":203,"percent_change":203,"volume":766,"transactions":9,"vwap":762},"2026-04-22",89800,{"date":768,"open":758,"high":758,"low":762,"close":762,"change":240,"percent_change":241,"volume":769,"transactions":9,"vwap":762},"2026-04-21",94300,{"date":771,"open":762,"high":738,"low":762,"close":738,"change":203,"percent_change":203,"volume":772,"transactions":9,"vwap":738},"2026-04-20",68500,{"date":774,"open":758,"high":738,"low":762,"close":738,"change":775,"percent_change":461,"volume":776,"transactions":9,"vwap":738},"2026-04-17",0.042,203300,{"date":778,"open":743,"high":743,"low":666,"close":779,"change":780,"percent_change":20,"volume":781,"transactions":9,"vwap":779},"2026-04-16",49.458,0.008,166600,{"date":783,"open":665,"high":666,"low":665,"close":666,"change":191,"percent_change":20,"volume":784,"transactions":9,"vwap":666},"2026-04-15",235000,{"date":786,"open":671,"high":665,"low":671,"close":665,"change":20,"percent_change":21,"volume":787,"transactions":9,"vwap":665},"2026-04-14",205100,{"date":789,"open":671,"high":670,"low":681,"close":671,"change":278,"percent_change":279,"volume":790,"transactions":9,"vwap":671},"2026-04-13",82100,{"date":792,"open":671,"high":670,"low":671,"close":793,"change":20,"percent_change":21,"volume":794,"transactions":9,"vwap":793},"2026-04-10",49.425,148600,{"date":796,"open":364,"high":671,"low":364,"close":797,"change":335,"percent_change":225,"volume":798,"transactions":9,"vwap":797},"2026-04-09",49.405,52400,{"date":800,"open":801,"high":671,"low":373,"close":373,"change":203,"percent_change":203,"volume":802,"transactions":9,"vwap":373},"2026-04-08",49.41,88100,{"date":804,"open":381,"high":373,"low":357,"close":373,"change":225,"percent_change":226,"volume":805,"transactions":9,"vwap":373},"2026-04-07",106500,{"date":807,"open":357,"high":381,"low":357,"close":357,"change":307,"percent_change":171,"volume":808,"transactions":9,"vwap":357},"2026-04-06",75300,{"date":810,"open":357,"high":373,"low":357,"close":603,"change":604,"percent_change":605,"volume":811,"transactions":9,"vwap":603},"2026-04-02",69100,{"date":813,"open":357,"high":381,"low":358,"close":358,"change":351,"percent_change":352,"volume":814,"transactions":9,"vwap":358},"2026-04-01",48000,{"date":816,"open":753,"high":817,"low":739,"close":753,"change":335,"percent_change":225,"volume":818,"transactions":9,"vwap":753},"2026-03-31",49.53,1294000,{"date":820,"open":738,"high":739,"low":821,"close":749,"change":225,"percent_change":226,"volume":822,"transactions":9,"vwap":749},"2026-03-30",49.491,206800,{"date":824,"open":665,"high":762,"low":665,"close":825,"change":557,"percent_change":558,"volume":826,"transactions":9,"vwap":825},"2026-03-27",49.475,58800,{"date":828,"open":665,"high":666,"low":670,"close":665,"change":279,"percent_change":240,"volume":829,"transactions":9,"vwap":665},"2026-03-26",81500,{"date":831,"open":666,"high":832,"low":666,"close":666,"change":20,"percent_change":21,"volume":833,"transactions":9,"vwap":666},"2026-03-25",49.46,40600,{"date":835,"open":665,"high":666,"low":671,"close":670,"change":291,"percent_change":65,"volume":836,"transactions":9,"vwap":670},"2026-03-24",76400,{"date":838,"open":670,"high":832,"low":670,"close":839,"change":557,"percent_change":558,"volume":840,"transactions":9,"vwap":839},"2026-03-23",49.455,74300,{"date":842,"open":843,"high":843,"low":671,"close":671,"change":728,"percent_change":729,"volume":844,"transactions":9,"vwap":671},"2026-03-20",49.438,83000,{"date":846,"open":666,"high":832,"low":670,"close":839,"change":240,"percent_change":241,"volume":847,"transactions":9,"vwap":839},"2026-03-19",55300,{"date":849,"open":762,"high":757,"low":743,"close":825,"change":240,"percent_change":241,"volume":850,"transactions":9,"vwap":825},"2026-03-18",48900,{"date":852,"open":758,"high":738,"low":758,"close":757,"change":191,"percent_change":20,"volume":853,"transactions":9,"vwap":757},"2026-03-17",60400,{"date":855,"open":758,"high":758,"low":762,"close":744,"change":604,"percent_change":605,"volume":856,"transactions":9,"vwap":744},"2026-03-16",82200,{"date":858,"open":758,"high":758,"low":832,"close":832,"change":328,"percent_change":191,"volume":859,"transactions":9,"vwap":832},"2026-03-13",72500,{"date":861,"open":743,"high":862,"low":665,"close":839,"change":240,"percent_change":241,"volume":863,"transactions":9,"vwap":839},"2026-03-12",49.478,117500,{"date":865,"open":762,"high":758,"low":743,"close":825,"change":278,"percent_change":279,"volume":866,"transactions":9,"vwap":825},"2026-03-11",54300,{"date":868,"open":738,"high":738,"low":762,"close":762,"change":203,"percent_change":203,"volume":869,"transactions":9,"vwap":762},"2026-03-10",54600,{"date":871,"open":762,"high":758,"low":743,"close":762,"change":279,"percent_change":240,"volume":872,"transactions":9,"vwap":762},"2026-03-09",147900,{"date":874,"open":762,"high":738,"low":825,"close":758,"change":21,"percent_change":461,"volume":875,"transactions":9,"vwap":758},"2026-03-06",81900,{"date":877,"open":832,"high":832,"low":666,"close":666,"change":240,"percent_change":241,"volume":878,"transactions":9,"vwap":666},"2026-03-05",129500,{"date":880,"open":762,"high":762,"low":832,"close":743,"change":203,"percent_change":203,"volume":881,"transactions":9,"vwap":743},"2026-03-04",71300,{"date":883,"open":743,"high":762,"low":832,"close":743,"change":884,"percent_change":171,"volume":885,"transactions":9,"vwap":743},"2026-03-03",-0.016,95800,{"date":887,"open":738,"high":738,"low":832,"close":888,"change":889,"percent_change":734,"volume":890,"transactions":9,"vwap":888},"2026-03-02",49.486,-0.149,280900,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":557,"percent_change":558,"volume":896,"transactions":9,"vwap":895},"2026-02-27",49.63,49.64,49.635,76600,{"date":898,"open":899,"high":900,"low":899,"close":899,"change":203,"percent_change":203,"volume":811,"transactions":9,"vwap":899},"2026-02-26",49.6,49.61,{"date":902,"open":899,"high":899,"low":903,"close":899,"change":279,"percent_change":240,"volume":904,"transactions":9,"vwap":899},"2026-02-25",49.59,563400,{"date":906,"open":900,"high":900,"low":899,"close":900,"change":191,"percent_change":20,"volume":907,"transactions":9,"vwap":900},"2026-02-24",52300,{"date":909,"open":899,"high":899,"low":903,"close":899,"change":335,"percent_change":225,"volume":910,"transactions":9,"vwap":899},"2026-02-23",56800,{"date":912,"open":903,"high":899,"low":913,"close":914,"change":328,"percent_change":191,"volume":915,"transactions":9,"vwap":914},"2026-02-20",49.58,49.585,59300,{"date":917,"open":918,"high":913,"low":918,"close":913,"change":203,"percent_change":203,"volume":919,"transactions":9,"vwap":913},"2026-02-19",49.57,47300,{"date":921,"open":918,"high":913,"low":918,"close":913,"change":191,"percent_change":20,"volume":922,"transactions":9,"vwap":913},"2026-02-18",68200,{"date":924,"open":913,"high":903,"low":918,"close":918,"change":307,"percent_change":171,"volume":925,"transactions":9,"vwap":918},"2026-02-17",83100,{"date":927,"open":903,"high":903,"low":913,"close":914,"change":225,"percent_change":226,"volume":928,"transactions":9,"vwap":914},"2026-02-13",86600,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":604,"percent_change":605,"volume":934,"transactions":9,"vwap":933},"2026-02-12",49.54,49.56,49.555,117100,{"date":936,"open":931,"high":931,"low":817,"close":817,"change":240,"percent_change":241,"volume":937,"transactions":9,"vwap":817},"2026-02-11",124700,{"date":939,"open":932,"high":932,"low":940,"close":940,"change":328,"percent_change":191,"volume":941,"transactions":9,"vwap":940},"2026-02-10",49.55,64600,{"date":943,"open":940,"high":940,"low":931,"close":944,"change":328,"percent_change":191,"volume":945,"transactions":9,"vwap":944},"2026-02-09",49.545,90500,{"date":947,"open":931,"high":931,"low":817,"close":931,"change":20,"percent_change":21,"volume":948,"transactions":9,"vwap":931},"2026-02-06",64800,{"date":950,"open":753,"high":817,"low":739,"close":753,"change":20,"percent_change":21,"volume":951,"transactions":9,"vwap":753},"2026-02-05",144000,{"date":953,"open":758,"high":738,"low":954,"close":738,"change":191,"percent_change":20,"volume":955,"transactions":9,"vwap":738},"2026-02-04",49.481,96500,{"date":957,"open":762,"high":758,"low":762,"close":758,"change":958,"percent_change":203,"volume":713,"transactions":9,"vwap":758},"2026-02-03",0.001,{"date":960,"open":738,"high":738,"low":762,"close":961,"change":962,"percent_change":352,"volume":963,"transactions":9,"vwap":961},"2026-02-02",49.489,-0.171,91400,{"date":965,"open":966,"high":966,"low":967,"close":966,"change":604,"percent_change":605,"volume":968,"transactions":9,"vwap":966},"2026-01-30",49.66,49.65,71600,{"date":970,"open":894,"high":894,"low":893,"close":895,"change":191,"percent_change":20,"volume":869,"transactions":9,"vwap":895},"2026-01-29",{"date":972,"open":894,"high":894,"low":973,"close":974,"change":278,"percent_change":279,"volume":975,"transactions":9,"vwap":974},"2026-01-28",49.62,49.625,50300,{"date":977,"open":973,"high":893,"low":900,"close":893,"change":20,"percent_change":21,"volume":978,"transactions":9,"vwap":893},"2026-01-27",52900,{"date":980,"open":900,"high":973,"low":900,"close":900,"change":203,"percent_change":203,"volume":981,"transactions":9,"vwap":900},"2026-01-26",72300,{"date":983,"open":900,"high":900,"low":899,"close":900,"change":20,"percent_change":21,"volume":984,"transactions":9,"vwap":900},"2026-01-23",135200,{"date":986,"open":903,"high":899,"low":903,"close":903,"change":203,"percent_change":203,"volume":987,"transactions":9,"vwap":903},"2026-01-22",107400,{"date":989,"open":899,"high":899,"low":903,"close":903,"change":203,"percent_change":203,"volume":990,"transactions":9,"vwap":903},"2026-01-21",562000,{"date":992,"open":913,"high":903,"low":913,"close":903,"change":335,"percent_change":225,"volume":993,"transactions":9,"vwap":903},"2026-01-20",179900,{"date":995,"open":903,"high":903,"low":996,"close":997,"change":328,"percent_change":191,"volume":998,"transactions":9,"vwap":997},"2026-01-16",49.573,49.575,51000,{"date":1000,"open":918,"high":913,"low":932,"close":918,"change":279,"percent_change":240,"volume":1001,"transactions":9,"vwap":918},"2026-01-15",94900,{"date":1003,"open":918,"high":913,"low":918,"close":913,"change":335,"percent_change":225,"volume":1004,"transactions":9,"vwap":913},"2026-01-14",64200,{"date":1006,"open":932,"high":918,"low":932,"close":1007,"change":203,"percent_change":203,"volume":1008,"transactions":9,"vwap":1007},"2026-01-13",49.565,163700,{"date":1010,"open":932,"high":918,"low":932,"close":1007,"change":203,"percent_change":203,"volume":1011,"transactions":9,"vwap":1007},"2026-01-12",76800,{"date":1013,"open":932,"high":918,"low":932,"close":1007,"change":328,"percent_change":191,"volume":1014,"transactions":9,"vwap":1007},"2026-01-09",171800,{"date":1016,"open":940,"high":932,"low":940,"close":932,"change":203,"percent_change":203,"volume":1017,"transactions":9,"vwap":932},"2026-01-08",84600,{"date":1019,"open":918,"high":918,"low":940,"close":932,"change":203,"percent_change":203,"volume":1020,"transactions":9,"vwap":932},"2026-01-07",62200,{"date":1022,"open":940,"high":932,"low":940,"close":932,"change":203,"percent_change":203,"volume":1023,"transactions":9,"vwap":932},"2026-01-06",100500,{"date":1025,"open":932,"high":932,"low":940,"close":932,"change":191,"percent_change":20,"volume":1026,"transactions":9,"vwap":932},"2026-01-05",171000,{"date":1028,"open":940,"high":940,"low":931,"close":940,"change":335,"percent_change":225,"volume":1029,"transactions":9,"vwap":940},"2026-01-02",60300,{"date":1031,"open":931,"high":931,"low":817,"close":1032,"change":328,"percent_change":191,"volume":1033,"transactions":9,"vwap":1032},"2025-12-31",49.535,91500,{"date":1035,"open":817,"high":817,"low":753,"close":817,"change":733,"percent_change":734,"volume":1017,"transactions":9,"vwap":817},"2025-12-30",{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":335,"percent_change":225,"volume":1040,"transactions":9,"vwap":1039},"2025-12-29",49.67,49.68,68900,{"date":1042,"open":1039,"high":1039,"low":966,"close":1043,"change":335,"percent_change":225,"volume":1044,"transactions":9,"vwap":1043},"2025-12-26",49.665,29100,{"date":1046,"open":894,"high":967,"low":894,"close":967,"change":191,"percent_change":20,"volume":1047,"transactions":9,"vwap":967},"2025-12-24",27400,{"date":1049,"open":894,"high":894,"low":893,"close":894,"change":203,"percent_change":203,"volume":1050,"transactions":9,"vwap":894},"2025-12-23",51800,{"date":1052,"open":894,"high":894,"low":893,"close":894,"change":203,"percent_change":203,"volume":866,"transactions":9,"vwap":894},"2025-12-22",{"date":1054,"open":894,"high":894,"low":893,"close":894,"change":191,"percent_change":20,"volume":1055,"transactions":9,"vwap":894},"2025-12-19",72000,{"date":1057,"open":973,"high":894,"low":973,"close":893,"change":191,"percent_change":20,"volume":1058,"transactions":9,"vwap":893},"2025-12-18",48300,{"date":1060,"open":899,"high":973,"low":899,"close":973,"change":335,"percent_change":225,"volume":1061,"transactions":9,"vwap":973},"2025-12-17",57900,{"date":1063,"open":900,"high":900,"low":899,"close":1064,"change":191,"percent_change":20,"volume":1065,"transactions":9,"vwap":1064},"2025-12-16",49.605,96700,{"date":1067,"open":903,"high":899,"low":903,"close":1068,"change":335,"percent_change":225,"volume":1069,"transactions":9,"vwap":1068},"2025-12-15",49.595,82400,{"date":1071,"open":903,"high":903,"low":997,"close":913,"change":1072,"percent_change":20,"volume":1073,"transactions":9,"vwap":913},"2025-12-12",0.011,64000,{"date":1075,"open":932,"high":918,"low":932,"close":1076,"change":1077,"percent_change":605,"volume":1078,"transactions":9,"vwap":1076},"2025-12-11",49.569,0.024,33600,{"date":1080,"open":753,"high":940,"low":753,"close":944,"change":20,"percent_change":21,"volume":1081,"transactions":9,"vwap":944},"2025-12-10",78200,{"date":1083,"open":817,"high":1084,"low":753,"close":1085,"change":203,"percent_change":203,"volume":1086,"transactions":9,"vwap":1085},"2025-12-09",49.536,49.525,70200,{"date":1088,"open":817,"high":817,"low":739,"close":1085,"change":278,"percent_change":279,"volume":1089,"transactions":9,"vwap":1085},"2025-12-08",90900,{"date":1091,"open":817,"high":817,"low":753,"close":817,"change":335,"percent_change":225,"volume":1092,"transactions":9,"vwap":817},"2025-12-05",77100,{"date":1094,"open":753,"high":753,"low":739,"close":1095,"change":278,"percent_change":279,"volume":928,"transactions":9,"vwap":1095},"2025-12-04",49.515,{"date":1097,"open":739,"high":753,"low":739,"close":753,"change":335,"percent_change":225,"volume":709,"transactions":9,"vwap":753},"2025-12-03",{"date":1099,"open":739,"high":739,"low":758,"close":749,"change":335,"percent_change":225,"volume":1100,"transactions":9,"vwap":749},"2025-12-02",63400,{"date":1102,"open":738,"high":739,"low":758,"close":758,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":758},"2025-12-01",-0.178,-0.36,134600,{"date":1107,"open":967,"high":1038,"low":967,"close":1108,"change":1109,"percent_change":21,"volume":1110,"transactions":9,"vwap":1108},"2025-11-28",49.668,0.018,20800,{"date":1112,"open":894,"high":967,"low":894,"close":967,"change":203,"percent_change":203,"volume":1113,"transactions":9,"vwap":967},"2025-11-26",86200,{"date":1115,"open":967,"high":967,"low":894,"close":967,"change":335,"percent_change":225,"volume":1116,"transactions":9,"vwap":967},"2025-11-25",46800,{"date":1118,"open":894,"high":894,"low":893,"close":895,"change":328,"percent_change":191,"volume":759,"transactions":9,"vwap":895},"2025-11-24",{"date":1120,"open":894,"high":894,"low":973,"close":893,"change":20,"percent_change":21,"volume":1121,"transactions":9,"vwap":893},"2025-11-21",34900,{"date":1123,"open":903,"high":900,"low":903,"close":900,"change":20,"percent_change":21,"volume":1124,"transactions":9,"vwap":900},"2025-11-20",65900,{"date":1126,"open":903,"high":899,"low":913,"close":903,"change":203,"percent_change":203,"volume":1017,"transactions":9,"vwap":903},"2025-11-19",{"date":1128,"open":913,"high":899,"low":913,"close":903,"change":225,"percent_change":226,"volume":1129,"transactions":9,"vwap":903},"2025-11-18",47600,{"date":1131,"open":918,"high":918,"low":932,"close":932,"change":1132,"percent_change":-6,"volume":1133,"transactions":9,"vwap":932},"2025-11-17",-0.002,39000,{"date":1135,"open":913,"high":913,"low":932,"close":1136,"change":1137,"percent_change":20,"volume":1138,"transactions":9,"vwap":1136},"2025-11-14",49.562,0.012,53700,{"date":1140,"open":931,"high":932,"low":931,"close":940,"change":307,"percent_change":171,"volume":1141,"transactions":9,"vwap":940},"2025-11-13",68800,{"date":1143,"open":918,"high":918,"low":932,"close":1007,"change":307,"percent_change":171,"volume":1144,"transactions":9,"vwap":1007},"2025-11-12",148700,{"date":1146,"open":918,"high":913,"low":932,"close":913,"change":225,"percent_change":226,"volume":1147,"transactions":9,"vwap":913},"2025-11-11",63000,{"date":1149,"open":931,"high":932,"low":931,"close":940,"change":279,"percent_change":240,"volume":1150,"transactions":9,"vwap":940},"2025-11-10",60800,{"date":1152,"open":940,"high":932,"low":1153,"close":932,"change":20,"percent_change":21,"volume":1154,"transactions":9,"vwap":932},"2025-11-07",49.544,58600,{"date":1156,"open":817,"high":940,"low":1085,"close":931,"change":557,"percent_change":558,"volume":1157,"transactions":9,"vwap":931},"2025-11-06",124800,{"date":1159,"open":753,"high":753,"low":738,"close":749,"change":279,"percent_change":240,"volume":1160,"transactions":9,"vwap":749},"2025-11-05",69400,{"date":1162,"open":739,"high":753,"low":739,"close":1095,"change":335,"percent_change":225,"volume":1163,"transactions":9,"vwap":1095},"2025-11-04",76300,{"date":1165,"open":739,"high":739,"low":758,"close":738,"change":1166,"percent_change":352,"volume":1167,"transactions":9,"vwap":738},"2025-11-03",-0.169,167900,{"date":1169,"open":966,"high":1038,"low":966,"close":1170,"change":1171,"percent_change":225,"volume":1172,"transactions":9,"vwap":1170},"2025-10-31",49.669,0.014,60000,{"date":1174,"open":967,"high":966,"low":967,"close":1175,"change":278,"percent_change":279,"volume":1004,"transactions":9,"vwap":1175},"2025-10-30",49.655,{"date":1177,"open":23,"high":23,"low":1175,"close":966,"change":240,"percent_change":241,"volume":1178,"transactions":9,"vwap":966},"2025-10-29",191600,{"date":1180,"open":1181,"high":1181,"low":1039,"close":1039,"change":279,"percent_change":240,"volume":1182,"transactions":9,"vwap":1039},"2025-10-28",49.69,73900,{"date":1184,"open":1185,"high":1186,"low":1039,"close":1181,"change":191,"percent_change":20,"volume":814,"transactions":9,"vwap":1181},"2025-10-27",49.691,49.695,{"date":1188,"open":23,"high":23,"low":1039,"close":1039,"change":203,"percent_change":203,"volume":1189,"transactions":9,"vwap":1039},"2025-10-24",66700,{"date":1191,"open":1039,"high":1039,"low":1038,"close":1039,"change":328,"percent_change":191,"volume":1192,"transactions":9,"vwap":1039},"2025-10-23",64900,{"date":1194,"open":1039,"high":1039,"low":1038,"close":1195,"change":191,"percent_change":20,"volume":1196,"transactions":9,"vwap":1195},"2025-10-22",49.675,55200,{"date":1198,"open":1038,"high":1038,"low":966,"close":1043,"change":278,"percent_change":279,"volume":1199,"transactions":9,"vwap":1043},"2025-10-21",74800,{"date":1201,"open":1038,"high":1038,"low":966,"close":1038,"change":191,"percent_change":20,"volume":1202,"transactions":9,"vwap":1038},"2025-10-20",59400,{"date":1204,"open":1038,"high":1038,"low":967,"close":966,"change":203,"percent_change":203,"volume":1205,"transactions":9,"vwap":966},"2025-10-17",96300,{"date":1207,"open":893,"high":1038,"low":973,"close":966,"change":21,"percent_change":461,"volume":1208,"transactions":9,"vwap":966},"2025-10-16",158300,{"date":1210,"open":893,"high":894,"low":973,"close":973,"change":278,"percent_change":279,"volume":1211,"transactions":9,"vwap":973},"2025-10-15",89700,{"date":1213,"open":974,"high":893,"low":973,"close":974,"change":328,"percent_change":191,"volume":1214,"transactions":9,"vwap":974},"2025-10-14",107700,{"date":1216,"open":893,"high":893,"low":900,"close":973,"change":191,"percent_change":20,"volume":1217,"transactions":9,"vwap":973},"2025-10-13",22300,{"date":1219,"open":899,"high":900,"low":1068,"close":900,"change":21,"percent_change":461,"volume":1220,"transactions":9,"vwap":900},"2025-10-10",48200,{"date":1222,"open":918,"high":918,"low":932,"close":918,"change":191,"percent_change":20,"volume":1223,"transactions":9,"vwap":918},"2025-10-09",45500,{"date":1225,"open":913,"high":913,"low":940,"close":932,"change":279,"percent_change":240,"volume":1226,"transactions":9,"vwap":932},"2025-10-08",66000,{"date":1228,"open":940,"high":918,"low":940,"close":918,"change":191,"percent_change":20,"volume":1229,"transactions":9,"vwap":918},"2025-10-07",59600,{"date":1231,"open":932,"high":932,"low":940,"close":932,"change":328,"percent_change":191,"volume":1232,"transactions":9,"vwap":932},"2025-10-06",67500,{"date":1234,"open":932,"high":932,"low":940,"close":933,"change":328,"percent_change":191,"volume":1235,"transactions":9,"vwap":933},"2025-10-03",84800,{"date":1237,"open":931,"high":940,"low":817,"close":940,"change":203,"percent_change":203,"volume":1238,"transactions":9,"vwap":940},"2025-10-02",299300,{"date":1240,"open":931,"high":940,"low":817,"close":940,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":940},"2025-10-01",-0.11,-0.22,89500,{"date":1245,"open":1039,"high":1039,"low":966,"close":966,"change":203,"percent_change":203,"volume":1246,"transactions":9,"vwap":966},"2025-09-30",134800,{"date":1248,"open":966,"high":966,"low":967,"close":966,"change":335,"percent_change":225,"volume":1249,"transactions":9,"vwap":966},"2025-09-29",48400,{"date":1251,"open":967,"high":967,"low":894,"close":1252,"change":20,"percent_change":21,"volume":1253,"transactions":9,"vwap":1252},"2025-09-26",49.645,50700,{"date":1255,"open":973,"high":893,"low":973,"close":974,"change":240,"percent_change":241,"volume":716,"transactions":9,"vwap":974},"2025-09-25",{"date":1257,"open":1252,"high":967,"low":894,"close":1252,"change":328,"percent_change":191,"volume":1023,"transactions":9,"vwap":1252},"2025-09-24",{"date":1259,"open":894,"high":894,"low":893,"close":894,"change":191,"percent_change":20,"volume":1260,"transactions":9,"vwap":894},"2025-09-23",80200,{"date":1262,"open":894,"high":967,"low":893,"close":893,"change":203,"percent_change":203,"volume":1263,"transactions":9,"vwap":893},"2025-09-22",69000,{"date":1265,"open":894,"high":894,"low":893,"close":893,"change":191,"percent_change":20,"volume":1266,"transactions":9,"vwap":893},"2025-09-19",49500,{"date":1268,"open":900,"high":893,"low":900,"close":973,"change":203,"percent_change":203,"volume":1243,"transactions":9,"vwap":973},"2025-09-18",{"date":1270,"open":973,"high":1271,"low":900,"close":973,"change":191,"percent_change":20,"volume":1272,"transactions":9,"vwap":973},"2025-09-17",49.647,49800,{"date":1274,"open":899,"high":973,"low":899,"close":900,"change":191,"percent_change":20,"volume":1275,"transactions":9,"vwap":900},"2025-09-16",85800,{"date":1277,"open":899,"high":973,"low":903,"close":899,"change":191,"percent_change":20,"volume":1172,"transactions":9,"vwap":899},"2025-09-15",{"date":1279,"open":1280,"high":899,"low":1281,"close":903,"change":279,"percent_change":240,"volume":1282,"transactions":9,"vwap":903},"2025-09-12",49.593,49.581,69500,{"date":1284,"open":899,"high":1285,"low":903,"close":899,"change":20,"percent_change":21,"volume":1286,"transactions":9,"vwap":899},"2025-09-11",49.607,40900,{"date":1288,"open":918,"high":903,"low":918,"close":913,"change":20,"percent_change":21,"volume":1289,"transactions":9,"vwap":913},"2025-09-10",73000,{"date":1291,"open":913,"high":1292,"low":932,"close":932,"change":171,"percent_change":367,"volume":1293,"transactions":9,"vwap":932},"2025-09-09",49.587,73100,{"date":1295,"open":903,"high":903,"low":913,"close":903,"change":20,"percent_change":21,"volume":1253,"transactions":9,"vwap":903},"2025-09-08",{"date":1297,"open":913,"high":903,"low":918,"close":918,"change":558,"percent_change":1298,"volume":1299,"transactions":9,"vwap":918},"2025-09-05",0.14,75200,{"date":1301,"open":739,"high":753,"low":757,"close":738,"change":20,"percent_change":21,"volume":1302,"transactions":9,"vwap":738},"2025-09-04",470800,{"date":1304,"open":743,"high":738,"low":743,"close":762,"change":191,"percent_change":20,"volume":1275,"transactions":9,"vwap":762},"2025-09-03",{"date":1306,"open":743,"high":762,"low":1307,"close":743,"change":144,"percent_change":1308,"volume":1309,"transactions":9,"vwap":743},"2025-09-02",49.457,-0.38,313500,{"date":1311,"open":967,"high":1038,"low":1312,"close":966,"change":20,"percent_change":21,"volume":1313,"transactions":9,"vwap":966},"2025-08-29",49.643,70900,{"date":1315,"open":893,"high":894,"low":1316,"close":894,"change":203,"percent_change":203,"volume":759,"transactions":9,"vwap":894},"2025-08-28",49.623,{"date":1318,"open":900,"high":894,"low":900,"close":894,"change":191,"percent_change":20,"volume":1319,"transactions":9,"vwap":894},"2025-08-27",92700,{"date":1321,"open":899,"high":893,"low":899,"close":893,"change":225,"percent_change":226,"volume":1322,"transactions":9,"vwap":893},"2025-08-26",47500,{"date":1324,"open":899,"high":899,"low":903,"close":899,"change":279,"percent_change":240,"volume":1325,"transactions":9,"vwap":899},"2025-08-25",42500,{"date":1327,"open":918,"high":973,"low":1007,"close":900,"change":226,"percent_change":166,"volume":1328,"transactions":9,"vwap":900},"2025-08-22",57200,{"date":1330,"open":918,"high":918,"low":931,"close":940,"change":279,"percent_change":240,"volume":1331,"transactions":9,"vwap":940},"2025-08-21",71800,{"date":1333,"open":918,"high":1334,"low":932,"close":932,"change":191,"percent_change":20,"volume":910,"transactions":9,"vwap":932},"2025-08-20",49.577,{"date":1336,"open":932,"high":918,"low":940,"close":940,"change":20,"percent_change":21,"volume":1337,"transactions":9,"vwap":940},"2025-08-19",321000,{"date":1339,"open":940,"high":932,"low":817,"close":817,"change":279,"percent_change":240,"volume":1340,"transactions":9,"vwap":817},"2025-08-18",49300,{"date":1342,"open":931,"high":932,"low":931,"close":931,"change":191,"percent_change":20,"volume":1343,"transactions":9,"vwap":931},"2025-08-15",52800,{"date":1345,"open":940,"high":940,"low":817,"close":817,"change":279,"percent_change":240,"volume":1346,"transactions":9,"vwap":817},"2025-08-14",138300,{"date":1348,"open":931,"high":933,"low":931,"close":931,"change":20,"percent_change":21,"volume":859,"transactions":9,"vwap":931},"2025-08-13",{"date":1350,"open":739,"high":817,"low":739,"close":753,"change":20,"percent_change":21,"volume":1351,"transactions":9,"vwap":753},"2025-08-12",75900,{"date":1353,"open":739,"high":739,"low":738,"close":738,"change":203,"percent_change":203,"volume":1354,"transactions":9,"vwap":738},"2025-08-11",154400,{"date":1356,"open":738,"high":739,"low":758,"close":738,"change":203,"percent_change":203,"volume":1357,"transactions":9,"vwap":738},"2025-08-08",169500,{"date":1359,"open":758,"high":739,"low":758,"close":738,"change":191,"percent_change":20,"volume":594,"transactions":9,"vwap":738},"2025-08-07",{"date":1361,"open":762,"high":738,"low":762,"close":758,"change":20,"percent_change":21,"volume":1362,"transactions":9,"vwap":758},"2025-08-06",63200,{"date":1364,"open":738,"high":738,"low":743,"close":743,"change":279,"percent_change":240,"volume":1365,"transactions":9,"vwap":743},"2025-08-05",50400,{"date":1367,"open":762,"high":738,"low":762,"close":762,"change":279,"percent_change":240,"volume":1172,"transactions":9,"vwap":762},"2025-08-04",{"date":1369,"open":666,"high":758,"low":666,"close":758,"change":367,"percent_change":215,"volume":1370,"transactions":9,"vwap":758},"2025-08-01",66500,{"date":1372,"open":931,"high":940,"low":817,"close":940,"change":203,"percent_change":203,"volume":1373,"transactions":9,"vwap":940},"2025-07-31",111200,{"date":1375,"open":940,"high":918,"low":931,"close":940,"change":203,"percent_change":203,"volume":1376,"transactions":9,"vwap":940},"2025-07-30",181200,{"date":1378,"open":931,"high":932,"low":931,"close":940,"change":191,"percent_change":20,"volume":1379,"transactions":9,"vwap":940},"2025-07-29",204500,{"date":1381,"open":931,"high":940,"low":931,"close":931,"change":191,"percent_change":20,"volume":1382,"transactions":9,"vwap":931},"2025-07-28",63600,{"date":1384,"open":817,"high":1385,"low":817,"close":817,"change":20,"percent_change":21,"volume":1386,"transactions":9,"vwap":817},"2025-07-25",49.547,93900,{"date":1388,"open":739,"high":817,"low":739,"close":739,"change":240,"percent_change":241,"volume":1223,"transactions":9,"vwap":739},"2025-07-24",{"date":1390,"open":817,"high":931,"low":753,"close":817,"change":1132,"percent_change":-6,"volume":1391,"transactions":9,"vwap":817},"2025-07-23",54200,{"date":1393,"open":931,"high":931,"low":753,"close":1394,"change":1137,"percent_change":20,"volume":1395,"transactions":9,"vwap":1394},"2025-07-22",49.532,123000,{"date":1397,"open":753,"high":817,"low":753,"close":753,"change":191,"percent_change":20,"volume":571,"transactions":9,"vwap":753},"2025-07-21",{"date":1399,"open":753,"high":753,"low":739,"close":739,"change":20,"percent_change":21,"volume":1400,"transactions":9,"vwap":739},"2025-07-18",53100,{"date":1402,"open":738,"high":738,"low":762,"close":758,"change":203,"percent_change":203,"volume":750,"transactions":9,"vwap":758},"2025-07-17",{"date":1404,"open":762,"high":738,"low":825,"close":758,"change":604,"percent_change":605,"volume":1405,"transactions":9,"vwap":758},"2025-07-16",113300,{"date":1407,"open":743,"high":758,"low":832,"close":1408,"change":278,"percent_change":279,"volume":1409,"transactions":9,"vwap":1408},"2025-07-15",49.465,62600,{"date":1411,"open":758,"high":758,"low":743,"close":743,"change":203,"percent_change":203,"volume":1412,"transactions":9,"vwap":743},"2025-07-14",58400,{"date":1414,"open":1415,"high":762,"low":832,"close":743,"change":191,"percent_change":20,"volume":1416,"transactions":9,"vwap":743},"2025-07-11",49.476,55400,{"date":1418,"open":832,"high":743,"low":832,"close":832,"change":203,"percent_change":203,"volume":1419,"transactions":9,"vwap":832},"2025-07-10",81200,{"date":1421,"open":832,"high":832,"low":666,"close":832,"change":191,"percent_change":20,"volume":1422,"transactions":9,"vwap":832},"2025-07-09",87500,{"date":1424,"open":670,"high":666,"low":670,"close":666,"change":191,"percent_change":20,"volume":1425,"transactions":9,"vwap":666},"2025-07-08",289400,{"date":1427,"open":832,"high":832,"low":665,"close":665,"change":279,"percent_change":240,"volume":1428,"transactions":9,"vwap":665},"2025-07-07",90700,{"date":1430,"open":666,"high":666,"low":665,"close":666,"change":279,"percent_change":240,"volume":691,"transactions":9,"vwap":666},"2025-07-03",{"date":1432,"open":743,"high":743,"low":666,"close":832,"change":203,"percent_change":203,"volume":1433,"transactions":9,"vwap":832},"2025-07-02",203700,{"date":1435,"open":743,"high":743,"low":665,"close":832,"change":351,"percent_change":352,"volume":1436,"transactions":9,"vwap":832},"2025-07-01",453600,{"date":1438,"open":893,"high":893,"low":900,"close":893,"change":20,"percent_change":21,"volume":1439,"transactions":9,"vwap":893},"2025-06-30",1155100,{"date":1441,"open":899,"high":973,"low":899,"close":900,"change":191,"percent_change":20,"volume":1044,"transactions":9,"vwap":900},"2025-06-27",{"date":1443,"open":900,"high":900,"low":899,"close":899,"change":191,"percent_change":20,"volume":1444,"transactions":9,"vwap":899},"2025-06-26",1426700,{"date":1446,"open":997,"high":903,"low":918,"close":903,"change":191,"percent_change":20,"volume":1447,"transactions":9,"vwap":903},"2025-06-25",79200,{"date":1449,"open":918,"high":913,"low":932,"close":913,"change":191,"percent_change":20,"volume":1266,"transactions":9,"vwap":913},"2025-06-24",{"date":1451,"open":944,"high":997,"low":944,"close":918,"change":225,"percent_change":226,"volume":1452,"transactions":9,"vwap":918},"2025-06-23",280500,{"date":1454,"open":817,"high":931,"low":1455,"close":931,"change":21,"percent_change":461,"volume":844,"transactions":9,"vwap":931},"2025-06-20",49.521,{"date":1457,"open":738,"high":1458,"low":738,"close":738,"change":203,"percent_change":203,"volume":1459,"transactions":9,"vwap":738},"2025-06-18",49.518,55900,{"date":1461,"open":738,"high":738,"low":758,"close":738,"change":191,"percent_change":20,"volume":1462,"transactions":9,"vwap":738},"2025-06-17",31600,{"date":1464,"open":758,"high":1465,"low":762,"close":758,"change":203,"percent_change":203,"volume":1466,"transactions":9,"vwap":758},"2025-06-16",49.499,56000,{"date":1468,"open":743,"high":738,"low":743,"close":758,"change":203,"percent_change":203,"volume":1266,"transactions":9,"vwap":758},"2025-06-13",{"date":1470,"open":762,"high":758,"low":762,"close":758,"change":225,"percent_change":226,"volume":1471,"transactions":9,"vwap":758},"2025-06-12",34700,{"date":1473,"open":743,"high":743,"low":1474,"close":832,"change":225,"percent_change":226,"volume":1475,"transactions":9,"vwap":832},"2025-06-11",49.454,108300,{"date":1477,"open":665,"high":666,"low":670,"close":670,"change":279,"percent_change":240,"volume":1478,"transactions":9,"vwap":670},"2025-06-10",114300,{"date":1480,"open":671,"high":665,"low":671,"close":665,"change":191,"percent_change":20,"volume":1481,"transactions":9,"vwap":665},"2025-06-09",160100,{"date":1483,"open":671,"high":665,"low":671,"close":670,"change":279,"percent_change":240,"volume":1484,"transactions":9,"vwap":670},"2025-06-06",151300,{"date":1486,"open":832,"high":743,"low":665,"close":665,"change":279,"percent_change":240,"volume":1487,"transactions":9,"vwap":665},"2025-06-05",57000,{"date":1489,"open":671,"high":666,"low":671,"close":666,"change":21,"percent_change":461,"volume":1490,"transactions":9,"vwap":666},"2025-06-04",191100,{"date":1492,"open":801,"high":1493,"low":364,"close":801,"change":279,"percent_change":240,"volume":1494,"transactions":9,"vwap":801},"2025-06-03",49.429,63300,{"date":1496,"open":671,"high":670,"low":801,"close":671,"change":144,"percent_change":1308,"volume":1497,"transactions":9,"vwap":671},"2025-06-02",62900,{"date":1499,"open":913,"high":900,"low":913,"close":900,"change":225,"percent_change":226,"volume":1500,"transactions":9,"vwap":900},"2025-05-30",93500,{"date":1502,"open":932,"high":913,"low":932,"close":913,"change":20,"percent_change":21,"volume":1503,"transactions":9,"vwap":913},"2025-05-29",87200,{"date":1505,"open":918,"high":918,"low":940,"close":932,"change":279,"percent_change":240,"volume":1506,"transactions":9,"vwap":932},"2025-05-28",285300,{"date":1508,"open":940,"high":918,"low":940,"close":918,"change":191,"percent_change":20,"volume":1509,"transactions":9,"vwap":918},"2025-05-27",94600,{"date":1511,"open":918,"high":913,"low":940,"close":932,"change":1512,"percent_change":21,"volume":1266,"transactions":9,"vwap":932},"2025-05-23",0.022,{"date":1514,"open":940,"high":940,"low":817,"close":1515,"change":1132,"percent_change":-6,"volume":1516,"transactions":9,"vwap":1515},"2025-05-22",49.538,65700,{"date":1518,"open":753,"high":931,"low":753,"close":931,"change":20,"percent_change":21,"volume":694,"transactions":9,"vwap":931},"2025-05-21",{"date":1520,"open":931,"high":931,"low":753,"close":753,"change":279,"percent_change":240,"volume":1516,"transactions":9,"vwap":753},"2025-05-20",{"date":1522,"open":739,"high":817,"low":739,"close":817,"change":335,"percent_change":225,"volume":1523,"transactions":9,"vwap":817},"2025-05-19",55000,{"date":1525,"open":931,"high":931,"low":739,"close":1095,"change":328,"percent_change":191,"volume":1157,"transactions":9,"vwap":1095},"2025-05-16",{"date":1527,"open":738,"high":931,"low":738,"close":739,"change":604,"percent_change":605,"volume":1528,"transactions":9,"vwap":739},"2025-05-15",45400,{"date":1530,"open":762,"high":738,"low":762,"close":744,"change":328,"percent_change":191,"volume":574,"transactions":9,"vwap":744},"2025-05-14",{"date":1532,"open":739,"high":739,"low":762,"close":762,"change":279,"percent_change":240,"volume":1533,"transactions":9,"vwap":762},"2025-05-13",49400,{"date":1535,"open":762,"high":739,"low":762,"close":758,"change":241,"percent_change":260,"volume":1536,"transactions":9,"vwap":758},"2025-05-12",89100,{"date":1538,"open":817,"high":931,"low":753,"close":817,"change":604,"percent_change":605,"volume":910,"transactions":9,"vwap":817},"2025-05-09",{"date":1540,"open":753,"high":817,"low":738,"close":749,"change":728,"percent_change":729,"volume":1541,"transactions":9,"vwap":749},"2025-05-08",42700,{"date":1543,"open":931,"high":931,"low":753,"close":931,"change":20,"percent_change":21,"volume":1544,"transactions":9,"vwap":931},"2025-05-07",125400,{"date":1546,"open":753,"high":931,"low":753,"close":753,"change":191,"percent_change":20,"volume":1547,"transactions":9,"vwap":753},"2025-05-06",176500,{"date":1549,"open":739,"high":753,"low":738,"close":739,"change":203,"percent_change":203,"volume":1550,"transactions":9,"vwap":739},"2025-05-05",42000,{"date":1552,"open":817,"high":931,"low":738,"close":739,"change":171,"percent_change":367,"volume":1553,"transactions":9,"vwap":739},"2025-05-02",150800,{"date":1555,"open":903,"high":903,"low":817,"close":931,"change":216,"percent_change":1556,"volume":1557,"transactions":9,"vwap":931},"2025-05-01",-0.48,124900,{"date":1559,"open":1560,"high":177,"low":1560,"close":177,"change":225,"percent_change":226,"volume":1561,"transactions":9,"vwap":177},"2025-04-30",49.74,71500,{"date":1563,"open":1560,"high":1564,"low":1565,"close":1564,"change":20,"percent_change":21,"volume":1566,"transactions":9,"vwap":1564},"2025-04-29",49.75,49.735,53000,{"date":181,"open":23,"high":1568,"low":23,"close":1568,"change":225,"percent_change":226,"volume":1569,"transactions":9,"vwap":1568},49.73,374700]