[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BILZ":3,"homepage-market-summary":24,"stock-historical-BILZ":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BILZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"PIMCO Ultra Short Government Active ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},100.66,100.65,100.665,100.62,0.04,338967.462538,0,106.62,100.040001,154529.73154113957,9.4,824,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":33,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":33,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":33,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":33},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":33},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":33},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":33},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":33},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":177},365,1000,{"period_high":171,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},101.27,100.6,223028,81405095.789899,-0.44,"2025-04-22",[178,181,187,197,207,213,219,226,232,237,244,249,257,263,270,277,282,288,293,300,308,315,320,327,334,341,346,352,357,362,367,373,378,383,388,394,399,404,409,414,420,426,432,436,442,450,455,460,465,470,476,483,488,493,499,502,508,512,517,522,525,528,531,534,537,540,545,548,552,556,559,562,566,569,572,575,578,581,584,587,590,593,596,599,603,608,611,614,617,620,623,626,629,632,635,638,641,644,648,653,656,659,662,665,668,671,674,678,682,687,690,693,696,699,702,705,708,711,715,718,721,724,727,730,733,736,739,743,746,749,753,756,759,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,815,820,823,826,829,832,836,841,844,847,850,853,856,859,862,865,868,871,874,878,883,888,892,895,897,900,903,907,910,913,916,919,923,926,929,932,935,938,941,944,947,953,955,957,960,964,967,971,974,978,981,984,987,991,994,997,1000,1003,1007,1010,1013,1017,1023,1028,1032,1035,1038,1041,1045,1048,1051,1054,1057,1060,1064,1067,1070,1073,1077,1080,1084,1090,1095,1099,1103,1108,1113,1116,1119,1122,1125,1127,1130,1133,1136,1140,1143,1146,1149,1152,1155,1158,1161,1164,1169,1173,1176,1179,1183,1187,1190,1193,1196,1199,1202,1206,1210,1214,1217,1219,1222,1225,1229,1232,1238,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1306,1310,1313,1316,1319,1322,1327,1330,1333,1335,1338,1341,1343,1346,1350,1354,1358,1361,1364,1367,1370,1374,1379,1383,1387,1390,1393,1396,1398,1401,1405,1408,1411,1414,1418,1423,1427,1431,1436,1439,1442,1445,1448,1451,1455,1458,1461,1465,1468,1472,1477,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1525,1527,1531,1534],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":16,"volume":17,"transactions":179,"vwap":180},618,100.6587,{"date":182,"open":172,"high":15,"low":172,"close":15,"change":183,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",-0.29,219619.1879,750,100.6184,{"date":188,"open":189,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",100.92,100.9001,100.91,0.025,0.02,254031.30642,556,100.9084,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",100.89,100.88,100.885,0.015,0.01,43624.98655,220,100.8856,{"date":208,"open":200,"high":200,"low":209,"close":209,"change":203,"percent_change":203,"volume":210,"transactions":211,"vwap":212},"2026-09-28",100.87,168142.5684,350,100.8757,{"date":214,"open":209,"high":209,"low":215,"close":215,"change":193,"percent_change":193,"volume":216,"transactions":217,"vwap":218},"2026-09-25",100.86,122235.16079,448,100.8639,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":193,"percent_change":193,"volume":223,"transactions":224,"vwap":225},"2026-09-24",100.82,100.84,143546.952,425,100.8328,{"date":227,"open":228,"high":228,"low":221,"close":221,"change":18,"percent_change":18,"volume":229,"transactions":230,"vwap":231},"2026-09-23",100.83,123917.85658,351,100.824,{"date":233,"open":221,"high":228,"low":221,"close":221,"change":203,"percent_change":203,"volume":234,"transactions":235,"vwap":236},"2026-09-22",243235.53153,455,100.8237,{"date":238,"open":239,"high":239,"low":240,"close":239,"change":203,"percent_change":203,"volume":241,"transactions":242,"vwap":243},"2026-09-21",100.81,100.8,208945.202121,322,100.806,{"date":245,"open":221,"high":221,"low":240,"close":240,"change":193,"percent_change":193,"volume":246,"transactions":247,"vwap":248},"2026-09-18",49267.3587,286,100.8039,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":193,"percent_change":193,"volume":254,"transactions":255,"vwap":256},"2026-09-17",100.77,100.7899,100.78,389246.72138,460,100.7764,{"date":258,"open":251,"high":253,"low":259,"close":259,"change":203,"percent_change":203,"volume":260,"transactions":261,"vwap":262},"2026-09-16",100.76,202012.78385,392,100.7628,{"date":264,"open":259,"high":265,"low":266,"close":266,"change":18,"percent_change":18,"volume":267,"transactions":268,"vwap":269},"2026-09-15",100.765,100.75,130431.143378,368,100.7561,{"date":271,"open":272,"high":273,"low":272,"close":266,"change":193,"percent_change":193,"volume":274,"transactions":275,"vwap":276},"2026-09-14",100.74,100.755,167851.35801,409,100.7445,{"date":278,"open":279,"high":266,"low":279,"close":279,"change":18,"percent_change":18,"volume":280,"transactions":281,"vwap":272},"2026-09-11",100.73,197301.65459,550,{"date":283,"open":272,"high":272,"low":284,"close":279,"change":203,"percent_change":203,"volume":285,"transactions":286,"vwap":287},"2026-09-10",100.72,170627.967064,416,100.7263,{"date":289,"open":272,"high":272,"low":284,"close":284,"change":203,"percent_change":203,"volume":290,"transactions":291,"vwap":292},"2026-09-09",218600.90773,3445,100.7226,{"date":294,"open":279,"high":279,"low":295,"close":295,"change":296,"percent_change":-6,"volume":297,"transactions":298,"vwap":299},"2026-09-08",100.71,-0.005,791411.126,349,100.7198,{"date":301,"open":295,"high":302,"low":303,"close":302,"change":304,"percent_change":16,"volume":305,"transactions":306,"vwap":307},"2026-09-04",100.715,100.7,0.045,200290.0368,357,100.706,{"date":309,"open":310,"high":311,"low":310,"close":310,"change":193,"percent_change":193,"volume":312,"transactions":313,"vwap":314},"2026-09-03",100.67,100.68,147320.594889,649,100.6698,{"date":316,"open":12,"high":12,"low":13,"close":13,"change":203,"percent_change":203,"volume":317,"transactions":318,"vwap":319},"2026-09-02",251232.267783,547,100.6562,{"date":321,"open":322,"high":13,"low":322,"close":322,"change":323,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-01",100.64,-0.3,168271.77742,336,100.6457,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":203,"percent_change":203,"volume":331,"transactions":332,"vwap":333},"2026-08-31",100.96,100.94,82487.72661,335,100.9402,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":193,"percent_change":193,"volume":338,"transactions":339,"vwap":340},"2026-08-28",100.95,100.93,146327.04337,329,100.9372,{"date":342,"open":337,"high":337,"low":191,"close":191,"change":203,"percent_change":203,"volume":343,"transactions":344,"vwap":345},"2026-08-27",119637.47344,417,100.9152,{"date":347,"open":191,"high":348,"low":349,"close":349,"change":203,"percent_change":203,"volume":350,"transactions":298,"vwap":351},"2026-08-26",100.918,100.9,107135.447884,100.9008,{"date":353,"open":199,"high":349,"low":199,"close":199,"change":203,"percent_change":203,"volume":354,"transactions":355,"vwap":356},"2026-08-25",192848.68487,430,100.8911,{"date":358,"open":199,"high":199,"low":200,"close":200,"change":203,"percent_change":203,"volume":359,"transactions":360,"vwap":361},"2026-08-24",60525.197345,444,100.8769,{"date":363,"open":215,"high":200,"low":215,"close":209,"change":364,"percent_change":364,"volume":365,"transactions":235,"vwap":366},"2026-08-21",0.03,217419.443116,100.8715,{"date":368,"open":369,"high":369,"low":222,"close":222,"change":203,"percent_change":203,"volume":370,"transactions":371,"vwap":372},"2026-08-20",100.85,248723.62812,499,100.8448,{"date":374,"open":228,"high":222,"low":228,"close":228,"change":203,"percent_change":203,"volume":375,"transactions":376,"vwap":377},"2026-08-19",169950.629337,451,100.8336,{"date":379,"open":221,"high":228,"low":221,"close":221,"change":18,"percent_change":18,"volume":380,"transactions":381,"vwap":382},"2026-08-18",84987.30257,314,100.8246,{"date":384,"open":239,"high":221,"low":239,"close":221,"change":203,"percent_change":203,"volume":385,"transactions":386,"vwap":387},"2026-08-17",168431.680458,432,100.8171,{"date":389,"open":239,"high":239,"low":390,"close":239,"change":16,"percent_change":16,"volume":391,"transactions":392,"vwap":393},"2026-08-14",100.795,83400.29558,436,100.8059,{"date":395,"open":253,"high":253,"low":251,"close":251,"change":203,"percent_change":203,"volume":396,"transactions":397,"vwap":398},"2026-08-13",82095.49013,345,100.7741,{"date":400,"open":259,"high":251,"low":259,"close":259,"change":18,"percent_change":18,"volume":401,"transactions":402,"vwap":403},"2026-08-12",171032.778491,471,100.764,{"date":405,"open":251,"high":251,"low":266,"close":259,"change":203,"percent_change":203,"volume":406,"transactions":407,"vwap":408},"2026-08-11",215749.965975,533,100.7515,{"date":410,"open":266,"high":266,"low":272,"close":266,"change":193,"percent_change":193,"volume":411,"transactions":412,"vwap":413},"2026-08-10",125518.679691,475,100.7451,{"date":415,"open":416,"high":272,"low":279,"close":279,"change":364,"percent_change":364,"volume":417,"transactions":418,"vwap":419},"2026-08-07",100.735,321991.764434,473,100.7325,{"date":421,"open":295,"high":295,"low":422,"close":303,"change":202,"percent_change":203,"volume":423,"transactions":424,"vwap":425},"2026-08-06",100.69,131429.95802,1494,100.7025,{"date":427,"open":303,"high":303,"low":311,"close":428,"change":202,"percent_change":203,"volume":429,"transactions":430,"vwap":431},"2026-08-05",100.685,448735.03493,302,100.6823,{"date":433,"open":422,"high":422,"low":310,"close":310,"change":18,"percent_change":18,"volume":434,"transactions":412,"vwap":435},"2026-08-04",215949.773894,100.6782,{"date":437,"open":311,"high":311,"low":12,"close":310,"change":438,"percent_change":323,"volume":439,"transactions":440,"vwap":441},"2026-08-03",-0.305,465988.261498,546,100.6687,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":192,"percent_change":193,"volume":447,"transactions":448,"vwap":449},"2026-07-31",100.97,100.98,100.975,84708.63963,360,100.9717,{"date":451,"open":336,"high":336,"low":330,"close":336,"change":203,"percent_change":203,"volume":452,"transactions":453,"vwap":454},"2026-07-30",153746.31721,431,100.9378,{"date":456,"open":337,"high":330,"low":191,"close":330,"change":16,"percent_change":16,"volume":457,"transactions":458,"vwap":459},"2026-07-29",127886.53557,397,100.919,{"date":461,"open":349,"high":191,"low":349,"close":349,"change":203,"percent_change":203,"volume":462,"transactions":463,"vwap":464},"2026-07-28",123742.57054,465,100.9056,{"date":466,"open":199,"high":199,"low":200,"close":199,"change":203,"percent_change":203,"volume":467,"transactions":468,"vwap":469},"2026-07-27",220728.2434,424,100.8883,{"date":471,"open":209,"high":199,"low":209,"close":200,"change":472,"percent_change":364,"volume":473,"transactions":474,"vwap":475},"2026-07-24",0.035,170562.96595,615,100.8771,{"date":477,"open":222,"high":215,"low":222,"close":478,"change":479,"percent_change":18,"volume":480,"transactions":481,"vwap":482},"2026-07-23",100.845,0.005,161383.201719,442,100.8439,{"date":484,"open":369,"high":215,"low":222,"close":222,"change":18,"percent_change":18,"volume":485,"transactions":486,"vwap":487},"2026-07-22",75230.585199,408,100.8244,{"date":489,"open":490,"high":369,"low":222,"close":222,"change":479,"percent_change":18,"volume":491,"transactions":463,"vwap":492},"2026-07-21",100.8401,364576.44958,100.8454,{"date":494,"open":228,"high":222,"low":228,"close":495,"change":202,"percent_change":203,"volume":496,"transactions":497,"vwap":498},"2026-07-20",100.835,125143.752645,469,100.8273,{"date":500,"open":228,"high":228,"low":221,"close":221,"change":193,"percent_change":193,"volume":501,"transactions":255,"vwap":236},"2026-07-17",83752.61282,{"date":503,"open":240,"high":240,"low":504,"close":240,"change":203,"percent_change":203,"volume":505,"transactions":506,"vwap":507},"2026-07-16",100.79,388979.61549,685,100.7945,{"date":509,"open":240,"high":240,"low":253,"close":504,"change":193,"percent_change":193,"volume":510,"transactions":355,"vwap":511},"2026-07-15",196268.65996,100.7891,{"date":513,"open":251,"high":253,"low":251,"close":251,"change":203,"percent_change":203,"volume":514,"transactions":515,"vwap":516},"2026-07-14",117927.94004,298,100.7716,{"date":518,"open":259,"high":251,"low":266,"close":259,"change":18,"percent_change":18,"volume":519,"transactions":520,"vwap":521},"2026-07-13",220959.52796,743,100.7564,{"date":523,"open":266,"high":259,"low":266,"close":259,"change":364,"percent_change":364,"volume":524,"transactions":9,"vwap":259},"2026-07-10",485900,{"date":526,"open":279,"high":279,"low":284,"close":279,"change":193,"percent_change":193,"volume":527,"transactions":9,"vwap":279},"2026-07-09",134600,{"date":529,"open":295,"high":284,"low":303,"close":295,"change":18,"percent_change":18,"volume":530,"transactions":9,"vwap":295},"2026-07-08",164100,{"date":532,"open":303,"high":295,"low":303,"close":295,"change":203,"percent_change":203,"volume":533,"transactions":9,"vwap":295},"2026-07-07",183400,{"date":535,"open":303,"high":303,"low":422,"close":303,"change":203,"percent_change":203,"volume":536,"transactions":9,"vwap":303},"2026-07-06",171100,{"date":538,"open":303,"high":295,"low":311,"close":422,"change":16,"percent_change":16,"volume":539,"transactions":9,"vwap":422},"2026-07-02",92400,{"date":541,"open":322,"high":12,"low":542,"close":13,"change":543,"percent_change":543,"volume":544,"transactions":9,"vwap":13},"2026-07-01",100.63,-0.28,275300,{"date":546,"open":336,"high":336,"low":337,"close":337,"change":202,"percent_change":203,"volume":547,"transactions":9,"vwap":337},"2026-06-30",269400,{"date":549,"open":189,"high":337,"low":191,"close":550,"change":296,"percent_change":-6,"volume":551,"transactions":9,"vwap":550},"2026-06-29",100.915,101800,{"date":553,"open":191,"high":189,"low":191,"close":189,"change":554,"percent_change":554,"volume":555,"transactions":9,"vwap":189},"2026-06-26",0.05,71400,{"date":557,"open":200,"high":199,"low":209,"close":209,"change":18,"percent_change":18,"volume":558,"transactions":9,"vwap":209},"2026-06-25",172200,{"date":560,"open":200,"high":200,"low":209,"close":209,"change":479,"percent_change":18,"volume":561,"transactions":9,"vwap":209},"2026-06-24",197700,{"date":563,"open":209,"high":209,"low":215,"close":564,"change":202,"percent_change":203,"volume":565,"transactions":9,"vwap":564},"2026-06-23",100.865,69300,{"date":567,"open":369,"high":215,"low":369,"close":369,"change":18,"percent_change":18,"volume":568,"transactions":9,"vwap":369},"2026-06-22",92600,{"date":570,"open":228,"high":369,"low":228,"close":369,"change":554,"percent_change":554,"volume":571,"transactions":9,"vwap":369},"2026-06-18",552500,{"date":573,"open":239,"high":221,"low":240,"close":240,"change":18,"percent_change":18,"volume":574,"transactions":9,"vwap":240},"2026-06-17",177000,{"date":576,"open":504,"high":239,"low":504,"close":240,"change":203,"percent_change":203,"volume":577,"transactions":9,"vwap":240},"2026-06-16",86100,{"date":579,"open":253,"high":240,"low":253,"close":504,"change":193,"percent_change":193,"volume":580,"transactions":9,"vwap":504},"2026-06-15",115000,{"date":582,"open":504,"high":504,"low":251,"close":251,"change":193,"percent_change":193,"volume":583,"transactions":9,"vwap":251},"2026-06-12",1084600,{"date":585,"open":272,"high":259,"low":272,"close":266,"change":203,"percent_change":203,"volume":586,"transactions":9,"vwap":266},"2026-06-11",102300,{"date":588,"open":266,"high":266,"low":279,"close":272,"change":193,"percent_change":193,"volume":589,"transactions":9,"vwap":272},"2026-06-10",90900,{"date":591,"open":272,"high":272,"low":284,"close":284,"change":203,"percent_change":203,"volume":592,"transactions":9,"vwap":284},"2026-06-09",196000,{"date":594,"open":279,"high":279,"low":295,"close":295,"change":107,"percent_change":107,"volume":595,"transactions":9,"vwap":295},"2026-06-08",155800,{"date":597,"open":284,"high":284,"low":295,"close":284,"change":16,"percent_change":16,"volume":598,"transactions":9,"vwap":284},"2026-06-05",117200,{"date":600,"open":422,"high":422,"low":311,"close":311,"change":601,"percent_change":203,"volume":602,"transactions":9,"vwap":311},"2026-06-04",0.008,96600,{"date":604,"open":311,"high":311,"low":310,"close":605,"change":606,"percent_change":18,"volume":607,"transactions":9,"vwap":605},"2026-06-03",100.672,0.002,118300,{"date":609,"open":13,"high":310,"low":13,"close":310,"change":203,"percent_change":203,"volume":610,"transactions":9,"vwap":310},"2026-06-02",344700,{"date":612,"open":12,"high":12,"low":13,"close":12,"change":183,"percent_change":183,"volume":613,"transactions":9,"vwap":12},"2026-06-01",147200,{"date":615,"open":336,"high":329,"low":336,"close":336,"change":193,"percent_change":193,"volume":616,"transactions":9,"vwap":336},"2026-05-29",191900,{"date":618,"open":189,"high":337,"low":189,"close":337,"change":203,"percent_change":203,"volume":619,"transactions":9,"vwap":337},"2026-05-28",724300,{"date":621,"open":337,"high":337,"low":191,"close":189,"change":203,"percent_change":203,"volume":622,"transactions":9,"vwap":189},"2026-05-27",237200,{"date":624,"open":349,"high":191,"low":349,"close":191,"change":18,"percent_change":18,"volume":625,"transactions":9,"vwap":191},"2026-05-26",206800,{"date":627,"open":199,"high":191,"low":199,"close":191,"change":554,"percent_change":554,"volume":628,"transactions":9,"vwap":191},"2026-05-22",70800,{"date":630,"open":215,"high":209,"low":215,"close":215,"change":18,"percent_change":18,"volume":631,"transactions":9,"vwap":215},"2026-05-21",138100,{"date":633,"open":215,"high":215,"low":369,"close":215,"change":203,"percent_change":203,"volume":634,"transactions":9,"vwap":215},"2026-05-20",168200,{"date":636,"open":369,"high":369,"low":222,"close":369,"change":364,"percent_change":364,"volume":637,"transactions":9,"vwap":369},"2026-05-19",80200,{"date":639,"open":221,"high":222,"low":221,"close":221,"change":18,"percent_change":18,"volume":640,"transactions":9,"vwap":221},"2026-05-18",193900,{"date":642,"open":239,"high":221,"low":239,"close":221,"change":193,"percent_change":193,"volume":643,"transactions":9,"vwap":221},"2026-05-15",622500,{"date":645,"open":253,"high":240,"low":253,"close":240,"change":646,"percent_change":193,"volume":647,"transactions":9,"vwap":240},"2026-05-14",0.023,878800,{"date":649,"open":251,"high":253,"low":251,"close":650,"change":651,"percent_change":-6,"volume":652,"transactions":9,"vwap":650},"2026-05-13",100.777,-0.003,167600,{"date":654,"open":253,"high":253,"low":259,"close":253,"change":193,"percent_change":193,"volume":655,"transactions":9,"vwap":253},"2026-05-12",86400,{"date":657,"open":251,"high":251,"low":259,"close":259,"change":18,"percent_change":18,"volume":658,"transactions":9,"vwap":259},"2026-05-11",66900,{"date":660,"open":259,"high":259,"low":272,"close":259,"change":554,"percent_change":554,"volume":661,"transactions":9,"vwap":259},"2026-05-08",171400,{"date":663,"open":279,"high":279,"low":295,"close":295,"change":107,"percent_change":107,"volume":664,"transactions":9,"vwap":295},"2026-05-07",203400,{"date":666,"open":284,"high":284,"low":303,"close":284,"change":203,"percent_change":203,"volume":667,"transactions":9,"vwap":284},"2026-05-06",415600,{"date":669,"open":295,"high":295,"low":422,"close":295,"change":203,"percent_change":203,"volume":670,"transactions":9,"vwap":295},"2026-05-05",247900,{"date":672,"open":303,"high":303,"low":422,"close":303,"change":202,"percent_change":203,"volume":673,"transactions":9,"vwap":303},"2026-05-04",512400,{"date":675,"open":303,"high":303,"low":311,"close":428,"change":676,"percent_change":543,"volume":677,"transactions":9,"vwap":428},"2026-05-01",-0.285,98200,{"date":679,"open":329,"high":444,"low":329,"close":444,"change":680,"percent_change":193,"volume":681,"transactions":9,"vwap":444},"2026-04-30",0.017,494900,{"date":683,"open":329,"high":329,"low":336,"close":684,"change":685,"percent_change":203,"volume":686,"transactions":9,"vwap":684},"2026-04-29",100.953,0.013,96800,{"date":688,"open":330,"high":336,"low":337,"close":330,"change":18,"percent_change":18,"volume":689,"transactions":9,"vwap":330},"2026-04-28",135900,{"date":691,"open":337,"high":330,"low":337,"close":330,"change":193,"percent_change":193,"volume":692,"transactions":9,"vwap":330},"2026-04-27",175000,{"date":694,"open":337,"high":337,"low":189,"close":189,"change":364,"percent_change":364,"volume":695,"transactions":9,"vwap":189},"2026-04-24",123000,{"date":697,"open":349,"high":191,"low":200,"close":199,"change":203,"percent_change":203,"volume":698,"transactions":9,"vwap":199},"2026-04-23",1128900,{"date":700,"open":200,"high":199,"low":200,"close":200,"change":203,"percent_change":203,"volume":701,"transactions":9,"vwap":200},"2026-04-22",115700,{"date":703,"open":209,"high":200,"low":209,"close":209,"change":203,"percent_change":203,"volume":704,"transactions":9,"vwap":209},"2026-04-21",87200,{"date":706,"open":215,"high":209,"low":215,"close":215,"change":18,"percent_change":18,"volume":707,"transactions":9,"vwap":215},"2026-04-20",152100,{"date":709,"open":215,"high":215,"low":478,"close":215,"change":554,"percent_change":554,"volume":710,"transactions":9,"vwap":215},"2026-04-17",62100,{"date":712,"open":713,"high":713,"low":239,"close":239,"change":203,"percent_change":203,"volume":714,"transactions":9,"vwap":239},"2026-04-16",100.825,73400,{"date":716,"open":240,"high":221,"low":240,"close":240,"change":203,"percent_change":203,"volume":717,"transactions":9,"vwap":240},"2026-04-15",52300,{"date":719,"open":239,"high":239,"low":504,"close":504,"change":18,"percent_change":18,"volume":720,"transactions":9,"vwap":504},"2026-04-14",248600,{"date":722,"open":504,"high":240,"low":504,"close":504,"change":203,"percent_change":203,"volume":723,"transactions":9,"vwap":504},"2026-04-13",70900,{"date":725,"open":504,"high":504,"low":253,"close":253,"change":364,"percent_change":364,"volume":726,"transactions":9,"vwap":253},"2026-04-10",67200,{"date":728,"open":266,"high":259,"low":266,"close":266,"change":203,"percent_change":203,"volume":729,"transactions":9,"vwap":266},"2026-04-09",112200,{"date":731,"open":259,"high":259,"low":272,"close":272,"change":18,"percent_change":18,"volume":732,"transactions":9,"vwap":272},"2026-04-08",138400,{"date":734,"open":272,"high":272,"low":279,"close":272,"change":203,"percent_change":203,"volume":735,"transactions":9,"vwap":272},"2026-04-07",126800,{"date":737,"open":284,"high":279,"low":295,"close":279,"change":193,"percent_change":193,"volume":738,"transactions":9,"vwap":279},"2026-04-06",232000,{"date":740,"open":284,"high":284,"low":741,"close":295,"change":16,"percent_change":16,"volume":742,"transactions":9,"vwap":295},"2026-04-02",100.708,61700,{"date":744,"open":311,"high":311,"low":310,"close":310,"change":323,"percent_change":323,"volume":745,"transactions":9,"vwap":310},"2026-04-01",250800,{"date":747,"open":445,"high":445,"low":444,"close":444,"change":479,"percent_change":18,"volume":748,"transactions":9,"vwap":444},"2026-03-31",159900,{"date":750,"open":336,"high":751,"low":336,"close":751,"change":202,"percent_change":203,"volume":752,"transactions":9,"vwap":751},"2026-03-30",100.965,304300,{"date":754,"open":329,"high":329,"low":330,"close":336,"change":364,"percent_change":364,"volume":755,"transactions":9,"vwap":336},"2026-03-27",150300,{"date":757,"open":191,"high":337,"low":191,"close":189,"change":202,"percent_change":203,"volume":758,"transactions":9,"vwap":189},"2026-03-26",56300,{"date":760,"open":191,"high":191,"low":349,"close":761,"change":202,"percent_change":203,"volume":762,"transactions":9,"vwap":761},"2026-03-25",100.905,139200,{"date":764,"open":200,"high":349,"low":200,"close":199,"change":203,"percent_change":203,"volume":765,"transactions":9,"vwap":199},"2026-03-24",387600,{"date":767,"open":199,"high":199,"low":209,"close":200,"change":203,"percent_change":203,"volume":768,"transactions":9,"vwap":200},"2026-03-23",367100,{"date":770,"open":209,"high":200,"low":209,"close":209,"change":193,"percent_change":193,"volume":771,"transactions":9,"vwap":209},"2026-03-20",230800,{"date":773,"open":369,"high":369,"low":222,"close":369,"change":479,"percent_change":18,"volume":774,"transactions":9,"vwap":369},"2026-03-19",411500,{"date":776,"open":369,"high":369,"low":222,"close":478,"change":479,"percent_change":18,"volume":777,"transactions":9,"vwap":478},"2026-03-18",272200,{"date":779,"open":228,"high":222,"low":228,"close":222,"change":193,"percent_change":193,"volume":780,"transactions":9,"vwap":222},"2026-03-17",785800,{"date":782,"open":221,"high":228,"low":221,"close":221,"change":193,"percent_change":193,"volume":783,"transactions":9,"vwap":221},"2026-03-16",319100,{"date":785,"open":221,"high":221,"low":240,"close":240,"change":193,"percent_change":193,"volume":786,"transactions":9,"vwap":240},"2026-03-13",191100,{"date":788,"open":253,"high":504,"low":253,"close":253,"change":203,"percent_change":203,"volume":789,"transactions":9,"vwap":253},"2026-03-12",148200,{"date":791,"open":253,"high":504,"low":251,"close":251,"change":18,"percent_change":18,"volume":792,"transactions":9,"vwap":251},"2026-03-11",1192300,{"date":794,"open":253,"high":253,"low":259,"close":251,"change":193,"percent_change":193,"volume":795,"transactions":9,"vwap":251},"2026-03-10",337300,{"date":797,"open":266,"high":259,"low":266,"close":266,"change":18,"percent_change":18,"volume":798,"transactions":9,"vwap":266},"2026-03-09",846800,{"date":800,"open":259,"high":259,"low":272,"close":266,"change":472,"percent_change":364,"volume":801,"transactions":9,"vwap":266},"2026-03-06",445800,{"date":803,"open":279,"high":279,"low":295,"close":302,"change":202,"percent_change":203,"volume":804,"transactions":9,"vwap":302},"2026-03-05",211300,{"date":806,"open":284,"high":284,"low":303,"close":303,"change":107,"percent_change":107,"volume":807,"transactions":9,"vwap":303},"2026-03-04",266600,{"date":809,"open":422,"high":295,"low":422,"close":295,"change":193,"percent_change":193,"volume":810,"transactions":9,"vwap":295},"2026-03-03",302000,{"date":812,"open":422,"high":303,"low":422,"close":422,"change":813,"percent_change":813,"volume":814,"transactions":9,"vwap":422},"2026-03-02",-0.31,132600,{"date":816,"open":817,"high":818,"low":817,"close":818,"change":364,"percent_change":364,"volume":819,"transactions":9,"vwap":818},"2026-02-27",100.99,101,93000,{"date":821,"open":444,"high":445,"low":444,"close":444,"change":203,"percent_change":203,"volume":822,"transactions":9,"vwap":444},"2026-02-26",145700,{"date":824,"open":329,"high":444,"low":329,"close":329,"change":18,"percent_change":18,"volume":825,"transactions":9,"vwap":329},"2026-02-25",200800,{"date":827,"open":329,"high":329,"low":330,"close":329,"change":193,"percent_change":193,"volume":828,"transactions":9,"vwap":329},"2026-02-24",653800,{"date":830,"open":330,"high":330,"low":337,"close":330,"change":203,"percent_change":203,"volume":831,"transactions":9,"vwap":330},"2026-02-23",96400,{"date":833,"open":330,"high":330,"low":189,"close":337,"change":834,"percent_change":364,"volume":835,"transactions":9,"vwap":337},"2026-02-20",0.029,332900,{"date":837,"open":761,"high":191,"low":199,"close":838,"change":839,"percent_change":193,"volume":840,"transactions":9,"vwap":838},"2026-02-19",100.901,0.021,150000,{"date":842,"open":199,"high":191,"low":200,"close":200,"change":203,"percent_change":203,"volume":843,"transactions":9,"vwap":200},"2026-02-18",644300,{"date":845,"open":209,"high":199,"low":215,"close":209,"change":18,"percent_change":18,"volume":846,"transactions":9,"vwap":209},"2026-02-17",718700,{"date":848,"open":200,"high":200,"low":209,"close":209,"change":16,"percent_change":16,"volume":849,"transactions":9,"vwap":209},"2026-02-13",78500,{"date":851,"open":222,"high":222,"low":221,"close":228,"change":193,"percent_change":193,"volume":852,"transactions":9,"vwap":228},"2026-02-12",469200,{"date":854,"open":228,"high":228,"low":239,"close":239,"change":18,"percent_change":18,"volume":855,"transactions":9,"vwap":239},"2026-02-11",216300,{"date":857,"open":240,"high":221,"low":240,"close":239,"change":203,"percent_change":203,"volume":858,"transactions":9,"vwap":239},"2026-02-10",219300,{"date":860,"open":239,"high":239,"low":240,"close":240,"change":203,"percent_change":203,"volume":861,"transactions":9,"vwap":240},"2026-02-09",329200,{"date":863,"open":504,"high":240,"low":504,"close":504,"change":203,"percent_change":203,"volume":864,"transactions":9,"vwap":504},"2026-02-06",333600,{"date":866,"open":273,"high":253,"low":266,"close":253,"change":193,"percent_change":193,"volume":867,"transactions":9,"vwap":253},"2026-02-05",1015100,{"date":869,"open":259,"high":259,"low":266,"close":259,"change":193,"percent_change":193,"volume":870,"transactions":9,"vwap":259},"2026-02-04",107300,{"date":872,"open":266,"high":266,"low":272,"close":272,"change":203,"percent_change":203,"volume":873,"transactions":9,"vwap":272},"2026-02-03",332100,{"date":875,"open":284,"high":272,"low":284,"close":279,"change":876,"percent_change":876,"volume":877,"transactions":9,"vwap":279},"2026-02-02",-0.32,336900,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":16,"percent_change":16,"volume":882,"transactions":9,"vwap":881},"2026-01-30",101.040001,101.050003,249000,{"date":884,"open":885,"high":886,"low":885,"close":885,"change":202,"percent_change":203,"volume":887,"transactions":9,"vwap":885},"2026-01-29",101.010002,101.019997,116000,{"date":889,"open":886,"high":886,"low":817,"close":890,"change":479,"percent_change":18,"volume":891,"transactions":9,"vwap":890},"2026-01-28",100.995,176700,{"date":893,"open":818,"high":818,"low":817,"close":817,"change":203,"percent_change":203,"volume":894,"transactions":9,"vwap":817},"2026-01-27",105200,{"date":896,"open":445,"high":817,"low":445,"close":445,"change":479,"percent_change":18,"volume":729,"transactions":9,"vwap":445},"2026-01-26",{"date":898,"open":444,"high":445,"low":444,"close":446,"change":192,"percent_change":193,"volume":899,"transactions":9,"vwap":446},"2026-01-23",294300,{"date":901,"open":329,"high":329,"low":330,"close":336,"change":203,"percent_change":203,"volume":902,"transactions":9,"vwap":336},"2026-01-22",190400,{"date":904,"open":330,"high":336,"low":905,"close":330,"change":203,"percent_change":203,"volume":906,"transactions":9,"vwap":330},"2026-01-21",100.935,556100,{"date":908,"open":330,"high":330,"low":337,"close":337,"change":203,"percent_change":203,"volume":909,"transactions":9,"vwap":337},"2026-01-20",780400,{"date":911,"open":191,"high":189,"low":191,"close":189,"change":16,"percent_change":16,"volume":912,"transactions":9,"vwap":189},"2026-01-16",72500,{"date":914,"open":199,"high":349,"low":200,"close":200,"change":18,"percent_change":18,"volume":915,"transactions":9,"vwap":200},"2026-01-15",215100,{"date":917,"open":209,"high":199,"low":209,"close":200,"change":18,"percent_change":18,"volume":918,"transactions":9,"vwap":200},"2026-01-14",178100,{"date":920,"open":209,"high":200,"low":921,"close":200,"change":193,"percent_change":193,"volume":922,"transactions":9,"vwap":200},"2026-01-13",100.869,198800,{"date":924,"open":215,"high":209,"low":369,"close":215,"change":18,"percent_change":18,"volume":925,"transactions":9,"vwap":215},"2026-01-12",599600,{"date":927,"open":215,"high":215,"low":369,"close":215,"change":192,"percent_change":193,"volume":928,"transactions":9,"vwap":215},"2026-01-09",334200,{"date":930,"open":228,"high":222,"low":221,"close":495,"change":202,"percent_change":203,"volume":931,"transactions":9,"vwap":495},"2026-01-08",85900,{"date":933,"open":222,"high":222,"low":221,"close":221,"change":203,"percent_change":203,"volume":934,"transactions":9,"vwap":221},"2026-01-07",91200,{"date":936,"open":239,"high":221,"low":239,"close":239,"change":203,"percent_change":203,"volume":937,"transactions":9,"vwap":239},"2026-01-06",397400,{"date":939,"open":239,"high":239,"low":240,"close":240,"change":203,"percent_change":203,"volume":940,"transactions":9,"vwap":240},"2026-01-05",136200,{"date":942,"open":240,"high":240,"low":504,"close":504,"change":192,"percent_change":193,"volume":943,"transactions":9,"vwap":504},"2026-01-02",87400,{"date":945,"open":266,"high":251,"low":266,"close":265,"change":438,"percent_change":323,"volume":946,"transactions":9,"vwap":265},"2025-12-31",222200,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":203,"percent_change":203,"volume":952,"transactions":9,"vwap":950},"2025-12-30",101.069,101.07,101.059998,253400,{"date":954,"open":951,"high":951,"low":880,"close":951,"change":193,"percent_change":193,"volume":539,"transactions":9,"vwap":951},"2025-12-29",{"date":956,"open":951,"high":951,"low":880,"close":880,"change":364,"percent_change":364,"volume":589,"transactions":9,"vwap":880},"2025-12-26",{"date":958,"open":818,"high":886,"low":818,"close":885,"change":192,"percent_change":193,"volume":959,"transactions":9,"vwap":885},"2025-12-24",136500,{"date":961,"open":817,"high":818,"low":962,"close":962,"change":479,"percent_change":18,"volume":963,"transactions":9,"vwap":962},"2025-12-23",100.985,102700,{"date":965,"open":817,"high":817,"low":445,"close":445,"change":203,"percent_change":203,"volume":966,"transactions":9,"vwap":445},"2025-12-22",172100,{"date":968,"open":446,"high":969,"low":444,"close":444,"change":193,"percent_change":193,"volume":970,"transactions":9,"vwap":444},"2025-12-19",100.987,161300,{"date":972,"open":336,"high":329,"low":330,"close":336,"change":193,"percent_change":193,"volume":973,"transactions":9,"vwap":336},"2025-12-18",225800,{"date":975,"open":337,"high":976,"low":337,"close":337,"change":18,"percent_change":18,"volume":977,"transactions":9,"vwap":337},"2025-12-17",100.945,323000,{"date":979,"open":189,"high":330,"low":189,"close":337,"change":202,"percent_change":203,"volume":980,"transactions":9,"vwap":337},"2025-12-16",189000,{"date":982,"open":189,"high":189,"low":191,"close":550,"change":203,"percent_change":203,"volume":983,"transactions":9,"vwap":550},"2025-12-15",129000,{"date":985,"open":199,"high":191,"low":199,"close":761,"change":472,"percent_change":364,"volume":986,"transactions":9,"vwap":761},"2025-12-12",249300,{"date":988,"open":989,"high":209,"low":215,"close":209,"change":193,"percent_change":193,"volume":990,"transactions":9,"vwap":209},"2025-12-11",100.861,132100,{"date":992,"open":369,"high":215,"low":222,"close":369,"change":203,"percent_change":203,"volume":993,"transactions":9,"vwap":369},"2025-12-10",261800,{"date":995,"open":228,"high":222,"low":228,"close":222,"change":202,"percent_change":203,"volume":996,"transactions":9,"vwap":222},"2025-12-09",178900,{"date":998,"open":221,"high":228,"low":221,"close":713,"change":479,"percent_change":18,"volume":999,"transactions":9,"vwap":713},"2025-12-08",109600,{"date":1001,"open":221,"high":228,"low":221,"close":221,"change":16,"percent_change":16,"volume":1002,"transactions":9,"vwap":221},"2025-12-05",96200,{"date":1004,"open":1005,"high":240,"low":253,"close":253,"change":107,"percent_change":107,"volume":1006,"transactions":9,"vwap":253},"2025-12-04",100.799,776500,{"date":1008,"open":504,"high":240,"low":253,"close":504,"change":193,"percent_change":193,"volume":1009,"transactions":9,"vwap":504},"2025-12-03",257600,{"date":1011,"open":259,"high":251,"low":266,"close":251,"change":472,"percent_change":364,"volume":1012,"transactions":9,"vwap":251},"2025-12-02",303100,{"date":1014,"open":266,"high":266,"low":279,"close":416,"change":1015,"percent_change":876,"volume":1016,"transactions":9,"vwap":416},"2025-12-01",-0.325,257900,{"date":1018,"open":951,"high":1019,"low":1020,"close":951,"change":1021,"percent_change":16,"volume":1022,"transactions":9,"vwap":951},"2025-11-28",101.078003,101.055,0.038,86800,{"date":1024,"open":1025,"high":1025,"low":886,"close":1026,"change":680,"percent_change":193,"volume":1027,"transactions":9,"vwap":1026},"2025-11-26",101.029999,101.022003,107400,{"date":1029,"open":885,"high":885,"low":818,"close":1030,"change":479,"percent_change":18,"volume":1031,"transactions":9,"vwap":1030},"2025-11-25",101.0049973,146400,{"date":1033,"open":817,"high":818,"low":817,"close":818,"change":202,"percent_change":203,"volume":1034,"transactions":9,"vwap":818},"2025-11-24",430600,{"date":1036,"open":445,"high":817,"low":445,"close":962,"change":192,"percent_change":193,"volume":1037,"transactions":9,"vwap":962},"2025-11-21",122900,{"date":1039,"open":329,"high":444,"low":329,"close":329,"change":479,"percent_change":18,"volume":1040,"transactions":9,"vwap":329},"2025-11-20",325600,{"date":1042,"open":329,"high":329,"low":336,"close":1043,"change":202,"percent_change":203,"volume":1044,"transactions":9,"vwap":1043},"2025-11-19",100.955,143600,{"date":1046,"open":976,"high":336,"low":330,"close":330,"change":193,"percent_change":193,"volume":1047,"transactions":9,"vwap":330},"2025-11-18",235000,{"date":1049,"open":905,"high":330,"low":189,"close":189,"change":18,"percent_change":18,"volume":1050,"transactions":9,"vwap":189},"2025-11-17",283700,{"date":1052,"open":189,"high":337,"low":189,"close":189,"change":364,"percent_change":364,"volume":1053,"transactions":9,"vwap":189},"2025-11-14",169500,{"date":1055,"open":199,"high":349,"low":199,"close":199,"change":479,"percent_change":18,"volume":1056,"transactions":9,"vwap":199},"2025-11-13",251600,{"date":1058,"open":199,"high":199,"low":200,"close":201,"change":203,"percent_change":203,"volume":1059,"transactions":9,"vwap":201},"2025-11-12",147900,{"date":1061,"open":199,"high":199,"low":209,"close":1062,"change":296,"percent_change":-6,"volume":1063,"transactions":9,"vwap":1062},"2025-11-11",100.875,73200,{"date":1065,"open":209,"high":200,"low":209,"close":200,"change":364,"percent_change":364,"volume":1066,"transactions":9,"vwap":200},"2025-11-10",481100,{"date":1068,"open":369,"high":215,"low":369,"close":369,"change":203,"percent_change":203,"volume":1069,"transactions":9,"vwap":369},"2025-11-07",287300,{"date":1071,"open":228,"high":222,"low":221,"close":222,"change":192,"percent_change":193,"volume":1072,"transactions":9,"vwap":222},"2025-11-06",736300,{"date":1074,"open":239,"high":221,"low":240,"close":1075,"change":192,"percent_change":193,"volume":1076,"transactions":9,"vwap":1075},"2025-11-05",100.815,398100,{"date":1078,"open":504,"high":239,"low":504,"close":504,"change":18,"percent_change":18,"volume":1079,"transactions":9,"vwap":504},"2025-11-04",200300,{"date":1081,"open":504,"high":504,"low":253,"close":504,"change":1082,"percent_change":1082,"volume":1083,"transactions":9,"vwap":504},"2025-11-03",-0.38,324100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1087,"change":16,"percent_change":16,"volume":1089,"transactions":9,"vwap":1087},"2025-10-31",101.165,101.17,101.16,106600,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":203,"percent_change":203,"volume":1094,"transactions":9,"vwap":1093},"2025-10-30",101.12,101.13,208900,{"date":1096,"open":1092,"high":1097,"low":1092,"close":1092,"change":18,"percent_change":18,"volume":1098,"transactions":9,"vwap":1092},"2025-10-29",101.14,124400,{"date":1100,"open":1092,"high":1092,"low":1101,"close":1092,"change":193,"percent_change":193,"volume":1102,"transactions":9,"vwap":1092},"2025-10-28",101.11,240400,{"date":1104,"open":1105,"high":1101,"low":1106,"close":1105,"change":202,"percent_change":203,"volume":1107,"transactions":9,"vwap":1105},"2025-10-27",101.099998,101.089996,82900,{"date":1109,"open":1106,"high":1106,"low":1110,"close":1111,"change":472,"percent_change":364,"volume":1112,"transactions":9,"vwap":1111},"2025-10-24",101.080002,101.084999,178500,{"date":1114,"open":880,"high":881,"low":880,"close":881,"change":193,"percent_change":193,"volume":1115,"transactions":9,"vwap":881},"2025-10-23",349400,{"date":1117,"open":880,"high":880,"low":1025,"close":1025,"change":18,"percent_change":18,"volume":1118,"transactions":9,"vwap":1025},"2025-10-22",137900,{"date":1120,"open":886,"high":880,"low":886,"close":1025,"change":203,"percent_change":203,"volume":1121,"transactions":9,"vwap":1025},"2025-10-21",102100,{"date":1123,"open":885,"high":1025,"low":885,"close":886,"change":202,"percent_change":203,"volume":1124,"transactions":9,"vwap":886},"2025-10-20",289300,{"date":1126,"open":817,"high":885,"low":817,"close":1030,"change":16,"percent_change":16,"volume":894,"transactions":9,"vwap":1030},"2025-10-17",{"date":1128,"open":329,"high":444,"low":329,"close":751,"change":193,"percent_change":193,"volume":1129,"transactions":9,"vwap":751},"2025-10-16",100000,{"date":1131,"open":336,"high":329,"low":330,"close":976,"change":479,"percent_change":18,"volume":1132,"transactions":9,"vwap":976},"2025-10-15",120300,{"date":1134,"open":330,"high":336,"low":330,"close":330,"change":203,"percent_change":203,"volume":1135,"transactions":9,"vwap":330},"2025-10-14",377200,{"date":1137,"open":330,"high":336,"low":337,"close":337,"change":1138,"percent_change":107,"volume":1139,"transactions":9,"vwap":337},"2025-10-13",-0.015,82400,{"date":1141,"open":336,"high":336,"low":337,"close":976,"change":1142,"percent_change":554,"volume":555,"transactions":9,"vwap":976},"2025-10-10",0.055,{"date":1144,"open":199,"high":349,"low":199,"close":199,"change":18,"percent_change":18,"volume":1145,"transactions":9,"vwap":199},"2025-10-09",119600,{"date":1147,"open":349,"high":349,"low":200,"close":199,"change":18,"percent_change":18,"volume":1148,"transactions":9,"vwap":199},"2025-10-08",165700,{"date":1150,"open":199,"high":199,"low":209,"close":199,"change":364,"percent_change":364,"volume":1151,"transactions":9,"vwap":199},"2025-10-07",246900,{"date":1153,"open":209,"high":200,"low":215,"close":215,"change":203,"percent_change":203,"volume":1154,"transactions":9,"vwap":215},"2025-10-06",406700,{"date":1156,"open":209,"high":209,"low":369,"close":369,"change":364,"percent_change":364,"volume":1157,"transactions":9,"vwap":369},"2025-10-03",68700,{"date":1159,"open":228,"high":495,"low":221,"close":221,"change":203,"percent_change":203,"volume":1160,"transactions":9,"vwap":221},"2025-10-02",133000,{"date":1162,"open":240,"high":221,"low":240,"close":239,"change":1082,"percent_change":1082,"volume":1163,"transactions":9,"vwap":239},"2025-10-01",136900,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1166,"change":203,"percent_change":203,"volume":1168,"transactions":9,"vwap":1166},"2025-09-30",101.19,101.2,589800,{"date":1170,"open":1171,"high":1166,"low":1171,"close":1171,"change":203,"percent_change":203,"volume":1172,"transactions":9,"vwap":1171},"2025-09-29",101.18,160600,{"date":1174,"open":1166,"high":1166,"low":1087,"close":1087,"change":364,"percent_change":364,"volume":1175,"transactions":9,"vwap":1087},"2025-09-26",203100,{"date":1177,"open":1097,"high":1088,"low":1097,"close":1097,"change":18,"percent_change":18,"volume":1178,"transactions":9,"vwap":1097},"2025-09-25",251700,{"date":1180,"open":1097,"high":1181,"low":1093,"close":1097,"change":193,"percent_change":193,"volume":1182,"transactions":9,"vwap":1097},"2025-09-24",101.15,74600,{"date":1184,"open":1092,"high":1097,"low":1092,"close":1092,"change":1185,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1092},"2025-09-23",-0.02,174800,{"date":1188,"open":1092,"high":1097,"low":1101,"close":1097,"change":364,"percent_change":364,"volume":1189,"transactions":9,"vwap":1097},"2025-09-22",240100,{"date":1191,"open":1101,"high":1092,"low":1105,"close":1101,"change":364,"percent_change":364,"volume":1192,"transactions":9,"vwap":1101},"2025-09-19",112600,{"date":1194,"open":1106,"high":1106,"low":1110,"close":1110,"change":203,"percent_change":203,"volume":1195,"transactions":9,"vwap":1110},"2025-09-18",217900,{"date":1197,"open":951,"high":1110,"low":951,"close":950,"change":203,"percent_change":203,"volume":1198,"transactions":9,"vwap":950},"2025-09-17",281600,{"date":1200,"open":1110,"high":1110,"low":881,"close":951,"change":202,"percent_change":203,"volume":1201,"transactions":9,"vwap":951},"2025-09-16",204300,{"date":1203,"open":881,"high":881,"low":880,"close":1204,"change":202,"percent_change":203,"volume":1205,"transactions":9,"vwap":1204},"2025-09-15",101.044998,161500,{"date":1207,"open":886,"high":881,"low":886,"close":1025,"change":1208,"percent_change":364,"volume":1209,"transactions":9,"vwap":1025},"2025-09-12",0.027,164500,{"date":1211,"open":818,"high":885,"low":817,"close":1212,"change":646,"percent_change":193,"volume":1213,"transactions":9,"vwap":1212},"2025-09-11",101.0029984,188800,{"date":1215,"open":445,"high":885,"low":445,"close":445,"change":18,"percent_change":18,"volume":1216,"transactions":9,"vwap":445},"2025-09-10",276200,{"date":1218,"open":444,"high":817,"low":444,"close":445,"change":18,"percent_change":18,"volume":959,"transactions":9,"vwap":445},"2025-09-09",{"date":1220,"open":444,"high":445,"low":444,"close":445,"change":364,"percent_change":364,"volume":1221,"transactions":9,"vwap":445},"2025-09-08",174900,{"date":1223,"open":336,"high":444,"low":336,"close":336,"change":364,"percent_change":364,"volume":1224,"transactions":9,"vwap":336},"2025-09-05",149100,{"date":1226,"open":191,"high":337,"low":1227,"close":189,"change":193,"percent_change":193,"volume":1228,"transactions":9,"vwap":189},"2025-09-04",100.908,212800,{"date":1230,"open":200,"high":349,"low":200,"close":349,"change":18,"percent_change":18,"volume":1231,"transactions":9,"vwap":349},"2025-09-03",200700,{"date":1233,"open":199,"high":349,"low":1234,"close":349,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":349},"2025-09-02",100.874,-0.345,-0.34,106500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":304,"percent_change":16,"volume":1244,"transactions":9,"vwap":1243},"2025-08-29",101.24,101.25,101.23,101.245,610800,{"date":1246,"open":1166,"high":1167,"low":1171,"close":1167,"change":16,"percent_change":16,"volume":1247,"transactions":9,"vwap":1167},"2025-08-28",101400,{"date":1249,"open":1088,"high":1087,"low":1088,"close":1088,"change":18,"percent_change":18,"volume":1250,"transactions":9,"vwap":1088},"2025-08-27",120000,{"date":1252,"open":1181,"high":1088,"low":1181,"close":1088,"change":193,"percent_change":193,"volume":1253,"transactions":9,"vwap":1088},"2025-08-26",65600,{"date":1255,"open":1181,"high":1181,"low":1093,"close":1097,"change":203,"percent_change":203,"volume":1256,"transactions":9,"vwap":1097},"2025-08-25",110700,{"date":1258,"open":1092,"high":1097,"low":1092,"close":1093,"change":16,"percent_change":16,"volume":1259,"transactions":9,"vwap":1093},"2025-08-22",121800,{"date":1261,"open":1106,"high":1105,"low":1106,"close":1106,"change":203,"percent_change":203,"volume":1262,"transactions":9,"vwap":1106},"2025-08-21",279400,{"date":1264,"open":1110,"high":1105,"low":1110,"close":1110,"change":203,"percent_change":203,"volume":1265,"transactions":9,"vwap":1110},"2025-08-20",136800,{"date":1267,"open":950,"high":1110,"low":950,"close":950,"change":203,"percent_change":203,"volume":1268,"transactions":9,"vwap":950},"2025-08-19",120900,{"date":1270,"open":1110,"high":1110,"low":951,"close":951,"change":203,"percent_change":203,"volume":1271,"transactions":9,"vwap":951},"2025-08-18",132900,{"date":1273,"open":950,"high":950,"low":881,"close":881,"change":364,"percent_change":364,"volume":1274,"transactions":9,"vwap":881},"2025-08-15",166300,{"date":1276,"open":886,"high":1025,"low":885,"close":886,"change":193,"percent_change":193,"volume":1277,"transactions":9,"vwap":886},"2025-08-14",299400,{"date":1279,"open":886,"high":886,"low":818,"close":818,"change":203,"percent_change":203,"volume":1280,"transactions":9,"vwap":818},"2025-08-13",280400,{"date":1282,"open":890,"high":818,"low":817,"close":817,"change":202,"percent_change":203,"volume":1283,"transactions":9,"vwap":817},"2025-08-12",298300,{"date":1285,"open":817,"high":817,"low":444,"close":446,"change":203,"percent_change":203,"volume":1286,"transactions":9,"vwap":446},"2025-08-11",271400,{"date":1288,"open":329,"high":444,"low":329,"close":751,"change":304,"percent_change":16,"volume":1289,"transactions":9,"vwap":751},"2025-08-08",121600,{"date":1291,"open":189,"high":337,"low":189,"close":189,"change":203,"percent_change":203,"volume":1292,"transactions":9,"vwap":189},"2025-08-07",151500,{"date":1294,"open":191,"high":189,"low":191,"close":191,"change":203,"percent_change":203,"volume":1295,"transactions":9,"vwap":191},"2025-08-06",99600,{"date":1297,"open":191,"high":191,"low":349,"close":349,"change":18,"percent_change":18,"volume":1298,"transactions":9,"vwap":349},"2025-08-05",176600,{"date":1300,"open":199,"high":349,"low":200,"close":349,"change":193,"percent_change":193,"volume":1301,"transactions":9,"vwap":349},"2025-08-04",393900,{"date":1303,"open":200,"high":1304,"low":209,"close":200,"change":876,"percent_change":876,"volume":1305,"transactions":9,"vwap":200},"2025-08-01",100.888,121300,{"date":1307,"open":1166,"high":1308,"low":1166,"close":1167,"change":203,"percent_change":203,"volume":1309,"transactions":9,"vwap":1167},"2025-07-31",101.207,490600,{"date":1311,"open":1166,"high":1167,"low":1171,"close":1166,"change":193,"percent_change":193,"volume":1312,"transactions":9,"vwap":1166},"2025-07-30",110200,{"date":1314,"open":1087,"high":1166,"low":1087,"close":1087,"change":18,"percent_change":18,"volume":1315,"transactions":9,"vwap":1087},"2025-07-29",201400,{"date":1317,"open":1088,"high":1087,"low":1088,"close":1087,"change":193,"percent_change":193,"volume":1318,"transactions":9,"vwap":1087},"2025-07-28",174300,{"date":1320,"open":1181,"high":1088,"low":1097,"close":1181,"change":472,"percent_change":364,"volume":1321,"transactions":9,"vwap":1181},"2025-07-25",76300,{"date":1323,"open":1101,"high":1324,"low":1101,"close":1325,"change":202,"percent_change":203,"volume":1326,"transactions":9,"vwap":1325},"2025-07-24",101.125,101.115,91000,{"date":1328,"open":1101,"high":1092,"low":1105,"close":1105,"change":18,"percent_change":18,"volume":1329,"transactions":9,"vwap":1105},"2025-07-23",61900,{"date":1331,"open":1105,"high":1105,"low":1106,"close":1105,"change":193,"percent_change":193,"volume":1332,"transactions":9,"vwap":1105},"2025-07-22",274200,{"date":1334,"open":1106,"high":1106,"low":1110,"close":1110,"change":18,"percent_change":18,"volume":1253,"transactions":9,"vwap":1110},"2025-07-21",{"date":1336,"open":1106,"high":1106,"low":950,"close":1110,"change":364,"percent_change":364,"volume":1337,"transactions":9,"vwap":1110},"2025-07-18",429200,{"date":1339,"open":880,"high":881,"low":880,"close":881,"change":203,"percent_change":203,"volume":1340,"transactions":9,"vwap":881},"2025-07-17",129800,{"date":1342,"open":880,"high":880,"low":1025,"close":880,"change":193,"percent_change":193,"volume":689,"transactions":9,"vwap":880},"2025-07-16",{"date":1344,"open":886,"high":886,"low":885,"close":886,"change":203,"percent_change":203,"volume":1345,"transactions":9,"vwap":886},"2025-07-15",155200,{"date":1347,"open":1348,"high":885,"low":818,"close":885,"change":193,"percent_change":193,"volume":1349,"transactions":9,"vwap":885},"2025-07-14",101.0039978,130800,{"date":1351,"open":818,"high":818,"low":1352,"close":817,"change":16,"percent_change":16,"volume":1353,"transactions":9,"vwap":817},"2025-07-11",100.982,203800,{"date":1355,"open":336,"high":1356,"low":336,"close":336,"change":203,"percent_change":203,"volume":1357,"transactions":9,"vwap":336},"2025-07-10",100.968,186100,{"date":1359,"open":336,"high":336,"low":330,"close":330,"change":18,"percent_change":18,"volume":1360,"transactions":9,"vwap":330},"2025-07-09",166400,{"date":1362,"open":330,"high":330,"low":189,"close":330,"change":364,"percent_change":364,"volume":1363,"transactions":9,"vwap":330},"2025-07-08",183900,{"date":1365,"open":191,"high":337,"low":191,"close":191,"change":479,"percent_change":18,"volume":1366,"transactions":9,"vwap":191},"2025-07-07",186400,{"date":1368,"open":349,"high":189,"low":349,"close":761,"change":16,"percent_change":16,"volume":1369,"transactions":9,"vwap":761},"2025-07-03",166200,{"date":1371,"open":200,"high":200,"low":215,"close":564,"change":1372,"percent_change":203,"volume":1373,"transactions":9,"vwap":564},"2025-07-02",0.012,368200,{"date":1375,"open":369,"high":215,"low":369,"close":1376,"change":1377,"percent_change":1236,"volume":1378,"transactions":9,"vwap":1376},"2025-07-01",100.853,-0.347,344800,{"date":1380,"open":1167,"high":1381,"low":1167,"close":1167,"change":479,"percent_change":18,"volume":1382,"transactions":9,"vwap":1167},"2025-06-30",101.21,377400,{"date":1384,"open":1166,"high":1167,"low":1166,"close":1385,"change":304,"percent_change":16,"volume":1386,"transactions":9,"vwap":1385},"2025-06-27",101.195,109200,{"date":1388,"open":1088,"high":1088,"low":1181,"close":1181,"change":18,"percent_change":18,"volume":1389,"transactions":9,"vwap":1181},"2025-06-26",84900,{"date":1391,"open":1097,"high":1088,"low":1097,"close":1181,"change":193,"percent_change":193,"volume":1392,"transactions":9,"vwap":1181},"2025-06-25",229600,{"date":1394,"open":1097,"high":1097,"low":1093,"close":1093,"change":203,"percent_change":203,"volume":1395,"transactions":9,"vwap":1093},"2025-06-24",154500,{"date":1397,"open":1101,"high":1093,"low":1101,"close":1092,"change":193,"percent_change":193,"volume":1175,"transactions":9,"vwap":1092},"2025-06-23",{"date":1399,"open":1101,"high":1092,"low":1105,"close":1105,"change":364,"percent_change":364,"volume":1400,"transactions":9,"vwap":1105},"2025-06-20",226900,{"date":1402,"open":1403,"high":1110,"low":950,"close":950,"change":193,"percent_change":193,"volume":1404,"transactions":9,"vwap":950},"2025-06-18",101.074997,123100,{"date":1406,"open":880,"high":951,"low":880,"close":881,"change":193,"percent_change":193,"volume":1407,"transactions":9,"vwap":881},"2025-06-17",39500,{"date":1409,"open":1025,"high":881,"low":1025,"close":1025,"change":203,"percent_change":203,"volume":1410,"transactions":9,"vwap":1025},"2025-06-16",137800,{"date":1412,"open":1025,"high":881,"low":886,"close":886,"change":364,"percent_change":364,"volume":1413,"transactions":9,"vwap":886},"2025-06-13",360800,{"date":1415,"open":818,"high":885,"low":817,"close":817,"change":1416,"percent_change":18,"volume":1417,"transactions":9,"vwap":817},"2025-06-12",0.004,178700,{"date":1419,"open":817,"high":818,"low":445,"close":1420,"change":1421,"percent_change":193,"volume":1422,"transactions":9,"vwap":1420},"2025-06-11",100.986,0.016,125400,{"date":1424,"open":444,"high":445,"low":1425,"close":444,"change":193,"percent_change":193,"volume":1426,"transactions":9,"vwap":444},"2025-06-10",100.967,126500,{"date":1428,"open":444,"high":444,"low":336,"close":336,"change":1429,"percent_change":-6,"volume":1430,"transactions":9,"vwap":336},"2025-06-09",-0.001,99300,{"date":1432,"open":336,"high":329,"low":330,"close":1433,"change":1434,"percent_change":16,"volume":1435,"transactions":9,"vwap":1433},"2025-06-06",100.951,0.041,77200,{"date":1437,"open":189,"high":337,"low":191,"close":191,"change":18,"percent_change":18,"volume":1438,"transactions":9,"vwap":191},"2025-06-05",72300,{"date":1440,"open":191,"high":191,"low":349,"close":191,"change":203,"percent_change":203,"volume":1441,"transactions":9,"vwap":191},"2025-06-04",230500,{"date":1443,"open":349,"high":349,"low":200,"close":349,"change":364,"percent_change":364,"volume":1444,"transactions":9,"vwap":349},"2025-06-03",141100,{"date":1446,"open":349,"high":349,"low":209,"close":209,"change":1082,"percent_change":1082,"volume":1447,"transactions":9,"vwap":209},"2025-06-02",309700,{"date":1449,"open":171,"high":171,"low":1240,"close":1241,"change":16,"percent_change":16,"volume":1450,"transactions":9,"vwap":1241},"2025-05-30",89300,{"date":1452,"open":1453,"high":1453,"low":1167,"close":1381,"change":203,"percent_change":203,"volume":1454,"transactions":9,"vwap":1381},"2025-05-29",101.22,124700,{"date":1456,"open":1381,"high":1381,"low":1167,"close":1167,"change":203,"percent_change":203,"volume":1457,"transactions":9,"vwap":1167},"2025-05-28",60400,{"date":1459,"open":1167,"high":1167,"low":1171,"close":1166,"change":203,"percent_change":203,"volume":1460,"transactions":9,"vwap":1166},"2025-05-27",71900,{"date":1462,"open":1463,"high":1171,"low":1087,"close":1171,"change":554,"percent_change":554,"volume":1464,"transactions":9,"vwap":1171},"2025-05-23",101.175,120600,{"date":1466,"open":1097,"high":1097,"low":1092,"close":1093,"change":203,"percent_change":203,"volume":1467,"transactions":9,"vwap":1093},"2025-05-22",220600,{"date":1469,"open":1470,"high":1092,"low":1101,"close":1092,"change":1372,"percent_change":203,"volume":1471,"transactions":9,"vwap":1092},"2025-05-21",101.114,462700,{"date":1473,"open":1092,"high":1092,"low":1105,"close":1474,"change":1475,"percent_change":18,"volume":1476,"transactions":9,"vwap":1474},"2025-05-20",101.108,0.003,195600,{"date":1478,"open":1105,"high":1101,"low":1106,"close":1479,"change":202,"percent_change":203,"volume":1480,"transactions":9,"vwap":1479},"2025-05-19",101.105,132700,{"date":1482,"open":950,"high":1106,"low":950,"close":1106,"change":16,"percent_change":16,"volume":1483,"transactions":9,"vwap":1106},"2025-05-16",103700,{"date":1485,"open":881,"high":951,"low":880,"close":881,"change":203,"percent_change":203,"volume":1486,"transactions":9,"vwap":881},"2025-05-15",571400,{"date":1488,"open":880,"high":880,"low":1025,"close":880,"change":193,"percent_change":193,"volume":1489,"transactions":9,"vwap":880},"2025-05-14",154400,{"date":1491,"open":886,"high":1025,"low":886,"close":886,"change":203,"percent_change":203,"volume":1492,"transactions":9,"vwap":886},"2025-05-13",184300,{"date":1494,"open":886,"high":886,"low":885,"close":885,"change":107,"percent_change":107,"volume":1495,"transactions":9,"vwap":885},"2025-05-12",130000,{"date":1497,"open":1498,"high":886,"low":818,"close":886,"change":16,"percent_change":16,"volume":1209,"transactions":9,"vwap":886},"2025-05-09",101.017998,{"date":1500,"open":817,"high":817,"low":444,"close":445,"change":203,"percent_change":203,"volume":1501,"transactions":9,"vwap":445},"2025-05-08",48700,{"date":1503,"open":445,"high":445,"low":329,"close":444,"change":18,"percent_change":18,"volume":1504,"transactions":9,"vwap":444},"2025-05-07",112100,{"date":1506,"open":444,"high":444,"low":336,"close":444,"change":193,"percent_change":193,"volume":1507,"transactions":9,"vwap":444},"2025-05-06",126700,{"date":1509,"open":336,"high":336,"low":337,"close":336,"change":203,"percent_change":203,"volume":1510,"transactions":9,"vwap":336},"2025-05-05",212000,{"date":1512,"open":330,"high":336,"low":337,"close":330,"change":364,"percent_change":364,"volume":1513,"transactions":9,"vwap":330},"2025-05-02",140900,{"date":1515,"open":189,"high":189,"low":199,"close":191,"change":813,"percent_change":813,"volume":1516,"transactions":9,"vwap":191},"2025-05-01",676700,{"date":1518,"open":1381,"high":1453,"low":1167,"close":1453,"change":364,"percent_change":364,"volume":1519,"transactions":9,"vwap":1453},"2025-04-30",223600,{"date":1521,"open":1167,"high":1167,"low":1171,"close":1166,"change":203,"percent_change":203,"volume":1522,"transactions":9,"vwap":1166},"2025-04-29",240500,{"date":1524,"open":1166,"high":1166,"low":1087,"close":1171,"change":203,"percent_change":203,"volume":637,"transactions":9,"vwap":1171},"2025-04-28",{"date":1526,"open":1171,"high":1171,"low":1088,"close":1087,"change":472,"percent_change":364,"volume":931,"transactions":9,"vwap":1087},"2025-04-25",{"date":1528,"open":1097,"high":1097,"low":1093,"close":1529,"change":193,"percent_change":193,"volume":1530,"transactions":9,"vwap":1529},"2025-04-24",101.135,262000,{"date":1532,"open":1093,"high":1093,"low":1101,"close":1325,"change":203,"percent_change":203,"volume":1533,"transactions":9,"vwap":1325},"2025-04-23",442800,{"date":176,"open":1092,"high":1092,"low":1105,"close":1479,"change":1138,"percent_change":107,"volume":1535,"transactions":9,"vwap":1479},248400]