[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKUI":3,"homepage-market-summary":25,"stock-historical-BKUI":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BKUI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BNY Mellon Ultra Short Income ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":12,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},49.47,49.49,49.54,49.52,-0.05,-0.1,17852.954599,0,50.927,48.63,27196.75018210561,36.6,1212,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},49.36,65446,23887619.220712,-0.57,"2025-04-22",[178,181,189,200,210,219,227,233,240,246,251,259,267,274,279,285,290,295,301,307,312,318,324,332,340,346,353,358,365,371,377,382,389,395,402,410,414,421,427,432,437,442,448,454,460,465,470,475,481,487,494,501,505,511,517,523,529,533,538,543,546,549,552,555,559,564,569,577,583,588,592,595,598,601,605,608,611,614,618,621,624,627,630,633,636,639,642,645,653,660,663,668,672,677,680,683,686,688,691,694,697,701,704,707,710,713,717,722,727,732,735,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,794,797,802,806,809,814,820,823,826,832,835,839,842,845,850,853,856,860,863,866,869,873,876,883,887,891,894,899,902,908,911,914,919,924,927,931,935,938,941,944,947,951,956,960,965,968,971,975,980,983,987,991,993,996,999,1001,1004,1008,1011,1014,1017,1019,1022,1025,1030,1033,1037,1040,1043,1046,1048,1051,1056,1059,1062,1065,1067,1070,1073,1077,1080,1083,1086,1092,1096,1099,1102,1104,1106,1109,1112,1114,1117,1121,1125,1128,1131,1134,1137,1140,1143,1147,1152,1155,1158,1164,1167,1169,1171,1174,1177,1179,1183,1185,1189,1191,1195,1197,1200,1202,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1238,1241,1243,1245,1248,1251,1254,1257,1259,1261,1264,1269,1272,1275,1277,1282,1285,1289,1292,1297,1299,1303,1305,1307,1311,1313,1315,1319,1322,1325,1328,1331,1334,1337,1339,1342,1345,1348,1350,1353,1355,1357,1359,1363,1366,1369,1372,1375,1379,1382,1385,1387,1391,1394,1396,1400,1403,1407,1411,1414,1417,1420,1424,1428,1430,1433,1436,1439,1441,1444,1448,1451,1453,1456,1459,1462,1465,1468,1473,1476,1479,1481,1483,1487,1491,1494,1496,1499,1502,1505,1508,1511,1513,1516,1518,1522,1525,1527,1530,1536,1540,1542,1545,1548,1550,1553],{"date":5,"open":13,"high":14,"low":12,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},112,49.4793,{"date":182,"open":183,"high":15,"low":13,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",49.5,-0.095,-0.19,32676.332422,98,49.5068,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",49.62,49.63,49.61,49.615,0.035,0.07,31712.5166,116,49.6181,{"date":201,"open":202,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",49.57,49.58,49.55,0.01,0.02,24336.7586,110,49.5674,{"date":211,"open":212,"high":213,"low":214,"close":202,"change":215,"percent_change":108,"volume":216,"transactions":217,"vwap":218},"2026-09-28",49.5709,49.59,49.56,-0.005,4617201.5441,124,49.5845,{"date":220,"open":214,"high":203,"low":214,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",49.575,0.0209,0.04,26831.595487,119,49.5721,{"date":228,"open":202,"high":202,"low":14,"close":229,"change":230,"percent_change":-6,"volume":231,"transactions":179,"vwap":232},"2026-09-24",49.5541,-0.0009,23091.613956,49.5547,{"date":234,"open":213,"high":213,"low":14,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":214},"2026-09-23",49.555,-0.03,-0.06,16078.257588,125,{"date":241,"open":242,"high":213,"low":202,"close":242,"change":205,"percent_change":206,"volume":243,"transactions":244,"vwap":245},"2026-09-22",49.585,23070.487519,103,49.5829,{"date":247,"open":221,"high":203,"low":214,"close":221,"change":206,"percent_change":223,"volume":248,"transactions":249,"vwap":250},"2026-09-21",44086.05797,67,49.5777,{"date":252,"open":253,"high":202,"low":204,"close":235,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-18",49.5593,-0.02,-0.04,12655.0518,63,49.5618,{"date":260,"open":202,"high":261,"low":214,"close":221,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-17",49.5799,0.025,0.05,19083.9713,107,49.5669,{"date":268,"open":269,"high":270,"low":269,"close":204,"change":215,"percent_change":108,"volume":271,"transactions":272,"vwap":273},"2026-09-16",49.53,49.576,37157.7153,113,49.5652,{"date":275,"open":214,"high":202,"low":204,"close":235,"change":19,"percent_change":19,"volume":276,"transactions":277,"vwap":278},"2026-09-15",20675.7263,114,49.5542,{"date":280,"open":204,"high":202,"low":204,"close":235,"change":281,"percent_change":205,"volume":282,"transactions":283,"vwap":284},"2026-09-14",0.005,80366.750361,148,49.5614,{"date":286,"open":214,"high":202,"low":287,"close":204,"change":108,"percent_change":254,"volume":288,"transactions":289,"vwap":232},"2026-09-11",49.545,18185.7378,105,{"date":291,"open":203,"high":203,"low":214,"close":214,"change":236,"percent_change":237,"volume":292,"transactions":293,"vwap":294},"2026-09-10",24849.3068,102,49.5704,{"date":296,"open":213,"high":297,"low":203,"close":213,"change":108,"percent_change":254,"volume":298,"transactions":299,"vwap":300},"2026-09-09",49.6,21023.755371,91,49.5891,{"date":302,"open":303,"high":303,"low":213,"close":297,"change":262,"percent_change":263,"volume":304,"transactions":305,"vwap":306},"2026-09-08",49.64,12789.915262,89,49.5999,{"date":308,"open":203,"high":203,"low":202,"close":221,"change":281,"percent_change":205,"volume":309,"transactions":310,"vwap":311},"2026-09-04",27924.2478,109,49.5751,{"date":313,"open":203,"high":314,"low":202,"close":202,"change":205,"percent_change":206,"volume":315,"transactions":316,"vwap":317},"2026-09-03",49.589,9280.2638,130,49.5783,{"date":319,"open":269,"high":214,"low":269,"close":214,"change":320,"percent_change":205,"volume":321,"transactions":322,"vwap":323},"2026-09-02",0.0042,52948.599489,378,49.5534,{"date":325,"open":269,"high":202,"low":269,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-01",49.5558,-0.1592,-0.32,21774.617753,95,49.563,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":281,"percent_change":205,"volume":337,"transactions":338,"vwap":339},"2026-08-31",49.71,49.72,49.715,39736.058506,246,49.7146,{"date":341,"open":342,"high":342,"low":334,"close":334,"change":343,"percent_change":236,"volume":344,"transactions":293,"vwap":345},"2026-08-28",49.73,-0.015,23719.6004,49.7201,{"date":347,"open":342,"high":348,"low":335,"close":349,"change":19,"percent_change":19,"volume":350,"transactions":351,"vwap":352},"2026-08-27",49.7392,49.725,13903.6196,82,49.7327,{"date":354,"open":342,"high":342,"low":334,"close":349,"change":281,"percent_change":205,"volume":355,"transactions":356,"vwap":357},"2026-08-26",21501.7326,93,49.722,{"date":359,"open":334,"high":335,"low":334,"close":335,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-25",0.015,0.03,10471.965421,55,49.7127,{"date":366,"open":367,"high":334,"low":367,"close":368,"change":262,"percent_change":263,"volume":369,"transactions":316,"vwap":370},"2026-08-24",49.7,49.705,24041.449887,49.7019,{"date":372,"open":373,"high":367,"low":374,"close":374,"change":254,"percent_change":255,"volume":375,"transactions":351,"vwap":376},"2026-08-21",49.69,49.68,14417.8303,49.6937,{"date":378,"open":374,"high":367,"low":374,"close":367,"change":205,"percent_change":206,"volume":379,"transactions":380,"vwap":381},"2026-08-20",18715.446907,85,49.6939,{"date":383,"open":384,"high":373,"low":385,"close":373,"change":281,"percent_change":205,"volume":386,"transactions":387,"vwap":388},"2026-08-19",49.689,49.6801,176088.86112,66,49.6898,{"date":390,"open":374,"high":373,"low":374,"close":391,"change":205,"percent_change":206,"volume":392,"transactions":393,"vwap":394},"2026-08-18",49.685,11630.444456,64,49.6845,{"date":396,"open":397,"high":373,"low":397,"close":398,"change":205,"percent_change":206,"volume":399,"transactions":400,"vwap":401},"2026-08-17",49.66,49.675,64877.994378,106,49.6857,{"date":403,"open":404,"high":374,"low":405,"close":406,"change":19,"percent_change":19,"volume":407,"transactions":408,"vwap":409},"2026-08-14",49.67,49.65,49.665,27415.4272,87,49.6638,{"date":411,"open":303,"high":404,"low":303,"close":406,"change":206,"percent_change":223,"volume":412,"transactions":198,"vwap":413},"2026-08-13",13563.639955,49.6632,{"date":415,"open":405,"high":405,"low":416,"close":417,"change":205,"percent_change":206,"volume":418,"transactions":419,"vwap":420},"2026-08-12",49.6403,49.645,7680.958244,80,49.6457,{"date":422,"open":303,"high":303,"low":191,"close":423,"change":281,"percent_change":205,"volume":424,"transactions":425,"vwap":426},"2026-08-11",49.635,19033.079798,69,49.6271,{"date":428,"open":423,"high":303,"low":191,"close":192,"change":360,"percent_change":361,"volume":429,"transactions":430,"vwap":431},"2026-08-10",17041.281235,127,49.6346,{"date":433,"open":193,"high":192,"low":193,"close":194,"change":360,"percent_change":361,"volume":434,"transactions":435,"vwap":436},"2026-08-07",39292.128418,179,49.6171,{"date":438,"open":397,"high":397,"low":297,"close":297,"change":215,"percent_change":108,"volume":439,"transactions":440,"vwap":441},"2026-08-06",29515.9181,170,49.6066,{"date":443,"open":193,"high":191,"low":297,"close":444,"change":205,"percent_change":206,"volume":445,"transactions":446,"vwap":447},"2026-08-05",49.605,17170.0451,162,49.6085,{"date":449,"open":213,"high":193,"low":203,"close":450,"change":205,"percent_change":206,"volume":451,"transactions":452,"vwap":453},"2026-08-04",49.595,38696.9181,104,49.5995,{"date":455,"open":203,"high":213,"low":203,"close":242,"change":456,"percent_change":457,"volume":458,"transactions":293,"vwap":459},"2026-08-03",-0.14,-0.28,38851.352458,49.5876,{"date":461,"open":342,"high":342,"low":335,"close":349,"change":19,"percent_change":19,"volume":462,"transactions":463,"vwap":464},"2026-07-31",30311.9181,73,49.7214,{"date":466,"open":397,"high":342,"low":397,"close":349,"change":205,"percent_change":206,"volume":467,"transactions":468,"vwap":469},"2026-07-30",10953.4257,75,49.7229,{"date":471,"open":373,"high":336,"low":373,"close":336,"change":206,"percent_change":223,"volume":472,"transactions":473,"vwap":474},"2026-07-29",6607.9181,58,49.6969,{"date":476,"open":477,"high":334,"low":373,"close":477,"change":205,"percent_change":206,"volume":478,"transactions":479,"vwap":480},"2026-07-28",49.695,13889.0046,121,49.6958,{"date":482,"open":374,"high":342,"low":374,"close":391,"change":483,"percent_change":223,"volume":484,"transactions":485,"vwap":486},"2026-07-27",0.0204,265078.2441,180,49.7106,{"date":488,"open":397,"high":374,"low":303,"close":489,"change":490,"percent_change":108,"volume":491,"transactions":492,"vwap":493},"2026-07-24",49.6646,-0.0044,110628.494,300,49.6598,{"date":495,"open":397,"high":404,"low":303,"close":496,"change":497,"percent_change":108,"volume":498,"transactions":499,"vwap":500},"2026-07-23",49.669,-0.006,86829.8612,267,49.6546,{"date":502,"open":404,"high":374,"low":404,"close":398,"change":19,"percent_change":19,"volume":503,"transactions":468,"vwap":504},"2026-07-22",16629.0912,49.6757,{"date":506,"open":507,"high":507,"low":404,"close":398,"change":108,"percent_change":254,"volume":508,"transactions":509,"vwap":510},"2026-07-21",49.74,52578.8612,115,49.6777,{"date":512,"open":367,"high":367,"low":374,"close":391,"change":513,"percent_change":361,"volume":514,"transactions":515,"vwap":516},"2026-07-20",0.0142,75253.1082,141,49.6885,{"date":518,"open":374,"high":373,"low":404,"close":519,"change":520,"percent_change":108,"volume":521,"transactions":217,"vwap":522},"2026-07-17",49.6708,-0.0042,17740.8612,49.6751,{"date":524,"open":404,"high":374,"low":525,"close":398,"change":360,"percent_change":361,"volume":526,"transactions":527,"vwap":528},"2026-07-16",49.6612,11648.216752,84,49.6716,{"date":530,"open":405,"high":397,"low":405,"close":397,"change":206,"percent_change":223,"volume":531,"transactions":217,"vwap":532},"2026-07-15",33730.0822,49.6539,{"date":534,"open":405,"high":405,"low":192,"close":303,"change":360,"percent_change":361,"volume":535,"transactions":536,"vwap":537},"2026-07-14",21448.302,166,49.6417,{"date":539,"open":214,"high":423,"low":214,"close":540,"change":19,"percent_change":19,"volume":541,"transactions":463,"vwap":542},"2026-07-13",49.625,8872.302,49.6115,{"date":544,"open":191,"high":192,"low":193,"close":540,"change":19,"percent_change":19,"volume":545,"transactions":9,"vwap":540},"2026-07-10",17300,{"date":547,"open":191,"high":192,"low":191,"close":540,"change":205,"percent_change":206,"volume":548,"transactions":9,"vwap":540},"2026-07-09",35700,{"date":550,"open":192,"high":192,"low":297,"close":194,"change":215,"percent_change":108,"volume":551,"transactions":9,"vwap":194},"2026-07-08",91100,{"date":553,"open":192,"high":192,"low":191,"close":191,"change":19,"percent_change":19,"volume":554,"transactions":9,"vwap":191},"2026-07-07",139100,{"date":556,"open":192,"high":192,"low":193,"close":191,"change":557,"percent_change":223,"volume":558,"transactions":9,"vwap":191},"2026-07-06",0.022,208900,{"date":560,"open":191,"high":191,"low":203,"close":561,"change":562,"percent_change":205,"volume":563,"transactions":9,"vwap":561},"2026-07-02",49.598,0.003,54100,{"date":565,"open":213,"high":297,"low":213,"close":450,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":450},"2026-07-01",-0.173,-0.35,163300,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":108,"volume":576,"transactions":9,"vwap":574},"2026-06-30",49.77,49.8,49.76,49.768,-0.007,164600,{"date":578,"open":579,"high":580,"low":573,"close":581,"change":262,"percent_change":263,"volume":582,"transactions":9,"vwap":581},"2026-06-29",49.765,49.78,49.775,223300,{"date":584,"open":585,"high":586,"low":507,"close":585,"change":281,"percent_change":205,"volume":587,"transactions":9,"vwap":585},"2026-06-26",49.75,49.755,68600,{"date":589,"open":342,"high":585,"low":342,"close":590,"change":360,"percent_change":361,"volume":591,"transactions":9,"vwap":590},"2026-06-25",49.745,40000,{"date":593,"open":335,"high":342,"low":335,"close":342,"change":205,"percent_change":206,"volume":594,"transactions":9,"vwap":342},"2026-06-24",39000,{"date":596,"open":334,"high":335,"low":334,"close":335,"change":262,"percent_change":263,"volume":597,"transactions":9,"vwap":335},"2026-06-23",34800,{"date":599,"open":367,"high":334,"low":373,"close":477,"change":215,"percent_change":108,"volume":600,"transactions":9,"vwap":477},"2026-06-22",30400,{"date":602,"open":367,"high":335,"low":603,"close":367,"change":205,"percent_change":206,"volume":604,"transactions":9,"vwap":367},"2026-06-18",49.696,18400,{"date":606,"open":335,"high":342,"low":373,"close":373,"change":236,"percent_change":237,"volume":607,"transactions":9,"vwap":373},"2026-06-17",15300,{"date":609,"open":334,"high":335,"low":334,"close":335,"change":281,"percent_change":205,"volume":610,"transactions":9,"vwap":335},"2026-06-16",13600,{"date":612,"open":342,"high":342,"low":334,"close":336,"change":361,"percent_change":103,"volume":613,"transactions":9,"vwap":336},"2026-06-15",9600,{"date":615,"open":373,"high":367,"low":616,"close":391,"change":215,"percent_change":108,"volume":617,"transactions":9,"vwap":391},"2026-06-12",49.681,15100,{"date":619,"open":404,"high":373,"low":406,"close":373,"change":262,"percent_change":263,"volume":620,"transactions":9,"vwap":373},"2026-06-11",18900,{"date":622,"open":585,"high":573,"low":397,"close":406,"change":19,"percent_change":19,"volume":623,"transactions":9,"vwap":406},"2026-06-10",22300,{"date":625,"open":405,"high":404,"low":405,"close":406,"change":360,"percent_change":361,"volume":626,"transactions":9,"vwap":406},"2026-06-09",19100,{"date":628,"open":397,"high":397,"low":193,"close":405,"change":254,"percent_change":255,"volume":629,"transactions":9,"vwap":405},"2026-06-08",45900,{"date":631,"open":193,"high":374,"low":193,"close":404,"change":19,"percent_change":19,"volume":632,"transactions":9,"vwap":404},"2026-06-05",28000,{"date":634,"open":404,"high":367,"low":404,"close":404,"change":281,"percent_change":205,"volume":635,"transactions":9,"vwap":404},"2026-06-04",40600,{"date":637,"open":397,"high":404,"low":397,"close":406,"change":215,"percent_change":108,"volume":638,"transactions":9,"vwap":406},"2026-06-03",20000,{"date":640,"open":404,"high":374,"low":397,"close":404,"change":19,"percent_change":19,"volume":641,"transactions":9,"vwap":404},"2026-06-02",13000,{"date":643,"open":406,"high":374,"low":397,"close":404,"change":456,"percent_change":457,"volume":644,"transactions":9,"vwap":404},"2026-06-01",20300,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":206,"volume":652,"transactions":9,"vwap":650},"2026-05-29",49.807,49.87,49.805,49.81,0.011,87700,{"date":654,"open":655,"high":650,"low":656,"close":657,"change":658,"percent_change":223,"volume":659,"transactions":9,"vwap":657},"2026-05-28",49.795,49.79,49.799,0.019,17600,{"date":661,"open":656,"high":650,"low":580,"close":580,"change":215,"percent_change":108,"volume":662,"transactions":9,"vwap":580},"2026-05-27",54600,{"date":664,"open":580,"high":656,"low":571,"close":665,"change":103,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-05-26",49.785,0.12,26200,{"date":669,"open":335,"high":342,"low":334,"close":349,"change":670,"percent_change":-6,"volume":671,"transactions":9,"vwap":349},"2026-05-22",-0.001,38400,{"date":673,"open":334,"high":342,"low":334,"close":674,"change":675,"percent_change":19,"volume":676,"transactions":9,"vwap":674},"2026-05-21",49.726,0.001,20800,{"date":678,"open":367,"high":507,"low":367,"close":349,"change":262,"percent_change":263,"volume":679,"transactions":9,"vwap":349},"2026-05-20",116200,{"date":681,"open":367,"high":334,"low":367,"close":367,"change":108,"percent_change":254,"volume":682,"transactions":9,"vwap":367},"2026-05-19",29300,{"date":684,"open":571,"high":656,"low":374,"close":334,"change":262,"percent_change":263,"volume":685,"transactions":9,"vwap":334},"2026-05-18",82300,{"date":687,"open":374,"high":367,"low":374,"close":391,"change":343,"percent_change":236,"volume":667,"transactions":9,"vwap":391},"2026-05-15",{"date":689,"open":336,"high":349,"low":367,"close":367,"change":19,"percent_change":19,"volume":690,"transactions":9,"vwap":367},"2026-05-14",36200,{"date":692,"open":373,"high":335,"low":373,"close":367,"change":281,"percent_change":205,"volume":693,"transactions":9,"vwap":367},"2026-05-13",43400,{"date":695,"open":373,"high":334,"low":374,"close":477,"change":215,"percent_change":108,"volume":696,"transactions":9,"vwap":477},"2026-05-12",31600,{"date":698,"open":367,"high":335,"low":367,"close":367,"change":699,"percent_change":205,"volume":700,"transactions":9,"vwap":367},"2026-05-11",0.004,32500,{"date":702,"open":477,"high":585,"low":373,"close":603,"change":651,"percent_change":206,"volume":703,"transactions":9,"vwap":603},"2026-05-08",246300,{"date":705,"open":334,"high":334,"low":374,"close":391,"change":215,"percent_change":108,"volume":706,"transactions":9,"vwap":391},"2026-05-07",18200,{"date":708,"open":374,"high":373,"low":374,"close":373,"change":360,"percent_change":361,"volume":709,"transactions":9,"vwap":373},"2026-05-06",12300,{"date":711,"open":397,"high":374,"low":397,"close":398,"change":206,"percent_change":223,"volume":712,"transactions":9,"vwap":398},"2026-05-05",23800,{"date":714,"open":397,"high":397,"low":405,"close":715,"change":360,"percent_change":361,"volume":716,"transactions":9,"vwap":715},"2026-05-04",49.655,21400,{"date":718,"open":303,"high":406,"low":303,"close":303,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":303},"2026-05-01",-0.17,-0.34,22600,{"date":723,"open":650,"high":724,"low":572,"close":650,"change":725,"percent_change":263,"volume":726,"transactions":9,"vwap":650},"2026-04-30",49.82,0.023,10000,{"date":728,"open":572,"high":650,"low":729,"close":729,"change":730,"percent_change":255,"volume":731,"transactions":9,"vwap":729},"2026-04-29",49.787,-0.018,17400,{"date":733,"open":649,"high":650,"low":572,"close":649,"change":497,"percent_change":108,"volume":734,"transactions":9,"vwap":649},"2026-04-28",38900,{"date":736,"open":650,"high":724,"low":650,"close":737,"change":738,"percent_change":205,"volume":739,"transactions":9,"vwap":737},"2026-04-27",49.811,0.006,13700,{"date":741,"open":656,"high":724,"low":665,"close":649,"change":360,"percent_change":361,"volume":742,"transactions":9,"vwap":649},"2026-04-24",10400,{"date":744,"open":656,"high":572,"low":656,"close":656,"change":281,"percent_change":205,"volume":745,"transactions":9,"vwap":656},"2026-04-23",58400,{"date":747,"open":665,"high":656,"low":571,"close":665,"change":19,"percent_change":19,"volume":748,"transactions":9,"vwap":665},"2026-04-22",21200,{"date":750,"open":580,"high":656,"low":571,"close":665,"change":343,"percent_change":236,"volume":751,"transactions":9,"vwap":665},"2026-04-21",36400,{"date":753,"open":572,"high":724,"low":580,"close":572,"change":262,"percent_change":263,"volume":754,"transactions":9,"vwap":572},"2026-04-20",149300,{"date":756,"open":580,"high":580,"low":571,"close":581,"change":262,"percent_change":263,"volume":757,"transactions":9,"vwap":581},"2026-04-17",118900,{"date":759,"open":367,"high":573,"low":367,"close":585,"change":215,"percent_change":108,"volume":760,"transactions":9,"vwap":585},"2026-04-16",17000,{"date":762,"open":571,"high":571,"low":342,"close":586,"change":281,"percent_change":205,"volume":763,"transactions":9,"vwap":586},"2026-04-15",31100,{"date":765,"open":374,"high":585,"low":374,"close":585,"change":206,"percent_change":223,"volume":766,"transactions":9,"vwap":585},"2026-04-14",114500,{"date":768,"open":507,"high":507,"low":14,"close":342,"change":360,"percent_change":361,"volume":769,"transactions":9,"vwap":342},"2026-04-13",453800,{"date":771,"open":336,"high":335,"low":334,"close":336,"change":19,"percent_change":19,"volume":772,"transactions":9,"vwap":336},"2026-04-10",15500,{"date":774,"open":334,"high":342,"low":367,"close":336,"change":205,"percent_change":206,"volume":775,"transactions":9,"vwap":336},"2026-04-09",38000,{"date":777,"open":335,"high":342,"low":367,"close":368,"change":206,"percent_change":223,"volume":778,"transactions":9,"vwap":368},"2026-04-08",36600,{"date":780,"open":373,"high":334,"low":404,"close":391,"change":360,"percent_change":361,"volume":781,"transactions":9,"vwap":391},"2026-04-07",59600,{"date":783,"open":374,"high":374,"low":404,"close":404,"change":205,"percent_change":206,"volume":784,"transactions":9,"vwap":404},"2026-04-06",456200,{"date":786,"open":397,"high":374,"low":405,"close":397,"change":205,"percent_change":206,"volume":787,"transactions":9,"vwap":397},"2026-04-02",28400,{"date":789,"open":405,"high":397,"low":790,"close":405,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":405},"2026-04-01",49.642,-0.135,-0.27,16700,{"date":795,"open":581,"high":656,"low":581,"close":665,"change":206,"percent_change":223,"volume":796,"transactions":9,"vwap":665},"2026-03-31",13200,{"date":798,"open":585,"high":571,"low":373,"close":579,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":579},"2026-03-30",0.043,0.09,313100,{"date":803,"open":571,"high":571,"low":334,"close":357,"change":804,"percent_change":205,"volume":805,"transactions":9,"vwap":357},"2026-03-27",0.007,14800,{"date":807,"open":342,"high":342,"low":334,"close":336,"change":254,"percent_change":255,"volume":808,"transactions":9,"vwap":336},"2026-03-26",11800,{"date":810,"open":342,"high":507,"low":342,"close":811,"change":812,"percent_change":361,"volume":813,"transactions":9,"vwap":811},"2026-03-25",49.735,0.013,34100,{"date":815,"open":572,"high":572,"low":816,"close":357,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":357},"2026-03-24",49.716,-0.038,-0.08,8200,{"date":821,"open":507,"high":571,"low":507,"close":573,"change":205,"percent_change":206,"volume":822,"transactions":9,"vwap":573},"2026-03-23",15800,{"date":824,"open":342,"high":585,"low":334,"close":585,"change":562,"percent_change":205,"volume":825,"transactions":9,"vwap":585},"2026-03-20",1842700,{"date":827,"open":342,"high":828,"low":335,"close":829,"change":830,"percent_change":254,"volume":831,"transactions":9,"vwap":829},"2026-03-19",49.759,49.747,-0.008,13100,{"date":833,"open":573,"high":571,"low":585,"close":586,"change":206,"percent_change":223,"volume":834,"transactions":9,"vwap":586},"2026-03-18",324100,{"date":836,"open":507,"high":573,"low":837,"close":811,"change":19,"percent_change":19,"volume":838,"transactions":9,"vwap":811},"2026-03-17",49.732,797900,{"date":840,"open":335,"high":573,"low":335,"close":811,"change":195,"percent_change":196,"volume":841,"transactions":9,"vwap":811},"2026-03-16",32600,{"date":843,"open":335,"high":335,"low":367,"close":367,"change":804,"percent_change":205,"volume":844,"transactions":9,"vwap":367},"2026-03-13",11900,{"date":846,"open":349,"high":349,"low":404,"close":847,"change":848,"percent_change":818,"volume":849,"transactions":9,"vwap":847},"2026-03-12",49.693,-0.042,20500,{"date":851,"open":507,"high":585,"low":335,"close":811,"change":254,"percent_change":255,"volume":852,"transactions":9,"vwap":811},"2026-03-11",45000,{"date":854,"open":573,"high":571,"low":585,"close":586,"change":19,"percent_change":19,"volume":855,"transactions":9,"vwap":586},"2026-03-10",20200,{"date":857,"open":507,"high":858,"low":342,"close":586,"change":360,"percent_change":361,"volume":859,"transactions":9,"vwap":586},"2026-03-09",49.756,16000,{"date":861,"open":342,"high":585,"low":342,"close":507,"change":108,"percent_change":254,"volume":862,"transactions":9,"vwap":507},"2026-03-06",13500,{"date":864,"open":585,"high":665,"low":342,"close":585,"change":281,"percent_change":205,"volume":865,"transactions":9,"vwap":585},"2026-03-05",4373300,{"date":867,"open":585,"high":573,"low":507,"close":590,"change":19,"percent_change":19,"volume":868,"transactions":9,"vwap":590},"2026-03-04",23500,{"date":870,"open":342,"high":585,"low":871,"close":590,"change":108,"percent_change":254,"volume":872,"transactions":9,"vwap":590},"2026-03-03",49.727,11000,{"date":874,"open":585,"high":573,"low":507,"close":586,"change":875,"percent_change":328,"volume":852,"transactions":9,"vwap":586},"2026-03-02",-0.16,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":215,"percent_change":108,"volume":882,"transactions":9,"vwap":881},"2026-02-27",49.92,49.925,49.911,49.915,8300,{"date":884,"open":885,"high":878,"low":885,"close":878,"change":361,"percent_change":103,"volume":886,"transactions":9,"vwap":878},"2026-02-26",49.9,13400,{"date":888,"open":889,"high":885,"low":889,"close":889,"change":19,"percent_change":19,"volume":890,"transactions":9,"vwap":889},"2026-02-25",49.89,5800,{"date":892,"open":885,"high":885,"low":889,"close":889,"change":19,"percent_change":19,"volume":893,"transactions":9,"vwap":889},"2026-02-24",6900,{"date":895,"open":896,"high":897,"low":896,"close":889,"change":205,"percent_change":206,"volume":898,"transactions":9,"vwap":889},"2026-02-23",49.88,49.91,22000,{"date":900,"open":648,"high":896,"low":648,"close":896,"change":360,"percent_change":361,"volume":901,"transactions":9,"vwap":896},"2026-02-20",10300,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":19,"percent_change":19,"volume":907,"transactions":9,"vwap":906},"2026-02-19",49.86,49.875,49.865,11200,{"date":909,"open":904,"high":648,"low":904,"close":906,"change":281,"percent_change":205,"volume":910,"transactions":9,"vwap":906},"2026-02-18",17200,{"date":912,"open":904,"high":648,"low":904,"close":904,"change":19,"percent_change":19,"volume":913,"transactions":9,"vwap":904},"2026-02-17",19500,{"date":915,"open":916,"high":904,"low":917,"close":904,"change":361,"percent_change":103,"volume":918,"transactions":9,"vwap":904},"2026-02-13",49.85,49.84,19900,{"date":920,"open":921,"high":922,"low":724,"close":922,"change":360,"percent_change":361,"volume":923,"transactions":9,"vwap":922},"2026-02-12",49.825,49.83,18100,{"date":925,"open":724,"high":922,"low":650,"close":926,"change":108,"percent_change":254,"volume":739,"transactions":9,"vwap":926},"2026-02-11",49.815,{"date":928,"open":922,"high":929,"low":724,"close":921,"change":19,"percent_change":19,"volume":930,"transactions":9,"vwap":921},"2026-02-10",49.835,9700,{"date":932,"open":921,"high":933,"low":921,"close":921,"change":262,"percent_change":263,"volume":934,"transactions":9,"vwap":921},"2026-02-09",49.829,3900,{"date":936,"open":650,"high":650,"low":656,"close":572,"change":281,"percent_change":205,"volume":937,"transactions":9,"vwap":572},"2026-02-06",31400,{"date":939,"open":580,"high":572,"low":580,"close":655,"change":361,"percent_change":103,"volume":940,"transactions":9,"vwap":655},"2026-02-05",8700,{"date":942,"open":573,"high":571,"low":573,"close":579,"change":19,"percent_change":19,"volume":943,"transactions":9,"vwap":579},"2026-02-04",7700,{"date":945,"open":573,"high":946,"low":585,"close":579,"change":19,"percent_change":19,"volume":831,"transactions":9,"vwap":579},"2026-02-03",49.769,{"date":948,"open":573,"high":571,"low":573,"close":579,"change":949,"percent_change":457,"volume":950,"transactions":9,"vwap":579},"2026-02-02",-0.141,11100,{"date":952,"open":885,"high":953,"low":885,"close":954,"change":651,"percent_change":206,"volume":955,"transactions":9,"vwap":954},"2026-01-30",49.918,49.906,9100,{"date":957,"open":889,"high":885,"low":889,"close":958,"change":812,"percent_change":361,"volume":959,"transactions":9,"vwap":958},"2026-01-29",49.895,8000,{"date":961,"open":889,"high":889,"low":896,"close":962,"change":963,"percent_change":206,"volume":964,"transactions":9,"vwap":962},"2026-01-28",49.882,0.012,9300,{"date":966,"open":648,"high":889,"low":648,"close":648,"change":281,"percent_change":205,"volume":967,"transactions":9,"vwap":648},"2026-01-27",26000,{"date":969,"open":904,"high":648,"low":904,"close":906,"change":206,"percent_change":223,"volume":970,"transactions":9,"vwap":906},"2026-01-26",5200,{"date":972,"open":916,"high":904,"low":917,"close":973,"change":675,"percent_change":19,"volume":974,"transactions":9,"vwap":973},"2026-01-23",49.845,17800,{"date":976,"open":977,"high":916,"low":724,"close":978,"change":979,"percent_change":206,"volume":831,"transactions":9,"vwap":978},"2026-01-22",49.843,49.844,0.009,{"date":981,"open":917,"high":917,"low":724,"close":929,"change":19,"percent_change":19,"volume":982,"transactions":9,"vwap":929},"2026-01-21",33000,{"date":984,"open":917,"high":917,"low":985,"close":929,"change":360,"percent_change":361,"volume":986,"transactions":9,"vwap":929},"2026-01-20",49.822,60500,{"date":988,"open":926,"high":724,"low":989,"close":724,"change":205,"percent_change":206,"volume":990,"transactions":9,"vwap":724},"2026-01-16",49.806,16800,{"date":992,"open":650,"high":926,"low":650,"close":650,"change":19,"percent_change":19,"volume":964,"transactions":9,"vwap":650},"2026-01-15",{"date":994,"open":650,"high":724,"low":650,"close":650,"change":281,"percent_change":205,"volume":995,"transactions":9,"vwap":650},"2026-01-14",15400,{"date":997,"open":989,"high":724,"low":572,"close":649,"change":205,"percent_change":206,"volume":998,"transactions":9,"vwap":649},"2026-01-13",130400,{"date":1000,"open":656,"high":572,"low":656,"close":655,"change":205,"percent_change":206,"volume":855,"transactions":9,"vwap":655},"2026-01-12",{"date":1002,"open":656,"high":656,"low":580,"close":665,"change":19,"percent_change":19,"volume":1003,"transactions":9,"vwap":665},"2026-01-09",7200,{"date":1005,"open":1006,"high":656,"low":580,"close":665,"change":19,"percent_change":19,"volume":1007,"transactions":9,"vwap":665},"2026-01-08",49.786,4000,{"date":1009,"open":656,"high":656,"low":580,"close":665,"change":19,"percent_change":19,"volume":1010,"transactions":9,"vwap":665},"2026-01-07",14600,{"date":1012,"open":580,"high":656,"low":580,"close":665,"change":205,"percent_change":206,"volume":1013,"transactions":9,"vwap":665},"2026-01-06",12600,{"date":1015,"open":571,"high":580,"low":571,"close":581,"change":206,"percent_change":223,"volume":1016,"transactions":9,"vwap":581},"2026-01-05",10700,{"date":1018,"open":573,"high":573,"low":585,"close":586,"change":205,"percent_change":206,"volume":886,"transactions":9,"vwap":586},"2026-01-02",{"date":1020,"open":573,"high":580,"low":590,"close":590,"change":19,"percent_change":19,"volume":1021,"transactions":9,"vwap":590},"2025-12-31",40500,{"date":1023,"open":1024,"high":585,"low":507,"close":590,"change":205,"percent_change":206,"volume":613,"transactions":9,"vwap":590},"2025-12-30",49.746,{"date":1026,"open":342,"high":507,"low":342,"close":811,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":811},"2025-12-29",-0.18,-0.36,14900,{"date":1031,"open":878,"high":878,"low":881,"close":881,"change":206,"percent_change":223,"volume":1032,"transactions":9,"vwap":881},"2025-12-26",400,{"date":1034,"open":889,"high":1035,"low":889,"close":958,"change":281,"percent_change":205,"volume":1036,"transactions":9,"vwap":958},"2025-12-24",49.896,1800,{"date":1038,"open":889,"high":889,"low":916,"close":889,"change":215,"percent_change":108,"volume":1039,"transactions":9,"vwap":889},"2025-12-23",18500,{"date":1041,"open":889,"high":958,"low":889,"close":958,"change":205,"percent_change":206,"volume":1042,"transactions":9,"vwap":958},"2025-12-22",1900,{"date":1044,"open":896,"high":889,"low":896,"close":1045,"change":205,"percent_change":206,"volume":934,"transactions":9,"vwap":1045},"2025-12-19",49.885,{"date":1047,"open":896,"high":896,"low":648,"close":905,"change":205,"percent_change":206,"volume":886,"transactions":9,"vwap":905},"2025-12-18",{"date":1049,"open":648,"high":648,"low":904,"close":906,"change":205,"percent_change":206,"volume":1050,"transactions":9,"vwap":906},"2025-12-17",6800,{"date":1052,"open":904,"high":904,"low":1053,"close":1054,"change":205,"percent_change":206,"volume":1055,"transactions":9,"vwap":1054},"2025-12-16",49.854,49.855,4600,{"date":1057,"open":916,"high":916,"low":917,"close":973,"change":360,"percent_change":361,"volume":1058,"transactions":9,"vwap":973},"2025-12-15",4500,{"date":1060,"open":922,"high":922,"low":1061,"close":922,"change":205,"percent_change":206,"volume":1050,"transactions":9,"vwap":922},"2025-12-12",49.821,{"date":1063,"open":724,"high":724,"low":650,"close":724,"change":206,"percent_change":223,"volume":1064,"transactions":9,"vwap":724},"2025-12-11",12200,{"date":1066,"open":580,"high":572,"low":580,"close":572,"change":281,"percent_change":205,"volume":545,"transactions":9,"vwap":572},"2025-12-10",{"date":1068,"open":650,"high":650,"low":656,"close":655,"change":215,"percent_change":108,"volume":1069,"transactions":9,"vwap":655},"2025-12-09",4900,{"date":1071,"open":650,"high":650,"low":656,"close":572,"change":281,"percent_change":205,"volume":1072,"transactions":9,"vwap":572},"2025-12-08",4800,{"date":1074,"open":1075,"high":1075,"low":656,"close":655,"change":281,"percent_change":205,"volume":1076,"transactions":9,"vwap":655},"2025-12-05",49.797,6300,{"date":1078,"open":650,"high":650,"low":571,"close":656,"change":215,"percent_change":108,"volume":1079,"transactions":9,"vwap":656},"2025-12-04",53200,{"date":1081,"open":572,"high":572,"low":580,"close":655,"change":281,"percent_change":205,"volume":1082,"transactions":9,"vwap":655},"2025-12-03",15700,{"date":1084,"open":571,"high":656,"low":571,"close":656,"change":360,"percent_change":361,"volume":1085,"transactions":9,"vwap":656},"2025-12-02",19200,{"date":1087,"open":571,"high":1088,"low":573,"close":581,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":581},"2025-12-01",49.782,-0.155,-0.31,12500,{"date":1093,"open":1094,"high":1094,"low":897,"close":1095,"change":360,"percent_change":361,"volume":659,"transactions":9,"vwap":1095},"2025-11-28",49.94,49.93,{"date":1097,"open":880,"high":878,"low":897,"close":881,"change":281,"percent_change":205,"volume":1098,"transactions":9,"vwap":881},"2025-11-26",3800,{"date":1100,"open":897,"high":878,"low":885,"close":897,"change":360,"percent_change":361,"volume":1101,"transactions":9,"vwap":897},"2025-11-25",30000,{"date":1103,"open":885,"high":885,"low":889,"close":958,"change":360,"percent_change":361,"volume":1013,"transactions":9,"vwap":958},"2025-11-24",{"date":1105,"open":896,"high":889,"low":896,"close":896,"change":262,"percent_change":263,"volume":1064,"transactions":9,"vwap":896},"2025-11-21",{"date":1107,"open":904,"high":904,"low":917,"close":1054,"change":205,"percent_change":206,"volume":1108,"transactions":9,"vwap":1054},"2025-11-20",26300,{"date":1110,"open":1054,"high":904,"low":917,"close":973,"change":205,"percent_change":206,"volume":1111,"transactions":9,"vwap":973},"2025-11-19",19700,{"date":1113,"open":917,"high":916,"low":922,"close":929,"change":360,"percent_change":361,"volume":901,"transactions":9,"vwap":929},"2025-11-18",{"date":1115,"open":922,"high":922,"low":724,"close":724,"change":205,"percent_change":206,"volume":1116,"transactions":9,"vwap":724},"2025-11-17",18800,{"date":1118,"open":724,"high":724,"low":1119,"close":650,"change":19,"percent_change":19,"volume":1120,"transactions":9,"vwap":650},"2025-11-14",49.801,8500,{"date":1122,"open":650,"high":1123,"low":650,"close":650,"change":215,"percent_change":108,"volume":1124,"transactions":9,"vwap":650},"2025-11-13",49.817,6700,{"date":1126,"open":926,"high":926,"low":572,"close":926,"change":205,"percent_change":206,"volume":1127,"transactions":9,"vwap":926},"2025-11-12",44600,{"date":1129,"open":650,"high":650,"low":572,"close":649,"change":205,"percent_change":206,"volume":1130,"transactions":9,"vwap":649},"2025-11-11",23400,{"date":1132,"open":1133,"high":649,"low":656,"close":655,"change":19,"percent_change":19,"volume":1055,"transactions":9,"vwap":655},"2025-11-10",49.802,{"date":1135,"open":656,"high":572,"low":580,"close":655,"change":262,"percent_change":263,"volume":1136,"transactions":9,"vwap":655},"2025-11-07",27900,{"date":1138,"open":580,"high":580,"low":571,"close":571,"change":205,"percent_change":206,"volume":1139,"transactions":9,"vwap":571},"2025-11-06",13300,{"date":1141,"open":571,"high":571,"low":573,"close":573,"change":215,"percent_change":108,"volume":1142,"transactions":9,"vwap":573},"2025-11-05",20900,{"date":1144,"open":585,"high":571,"low":585,"close":579,"change":1145,"percent_change":361,"volume":1146,"transactions":9,"vwap":579},"2025-11-04",0.014,72600,{"date":1148,"open":573,"high":573,"low":507,"close":1149,"change":1150,"percent_change":567,"volume":1151,"transactions":9,"vwap":1149},"2025-11-03",49.751,-0.175,54400,{"date":1153,"open":1095,"high":1095,"low":896,"close":1154,"change":738,"percent_change":205,"volume":1082,"transactions":9,"vwap":1154},"2025-10-31",49.926,{"date":1156,"open":879,"high":1095,"low":881,"close":878,"change":343,"percent_change":236,"volume":1157,"transactions":9,"vwap":878},"2025-10-30",42900,{"date":1159,"open":1160,"high":1161,"low":897,"close":1162,"change":343,"percent_change":236,"volume":1163,"transactions":9,"vwap":1162},"2025-10-29",49.95,49.96,49.935,17900,{"date":1165,"open":1160,"high":1160,"low":1095,"close":1160,"change":19,"percent_change":19,"volume":1166,"transactions":9,"vwap":1160},"2025-10-28",48200,{"date":1168,"open":1160,"high":1160,"low":1094,"close":1160,"change":206,"percent_change":223,"volume":930,"transactions":9,"vwap":1160},"2025-10-27",{"date":1170,"open":878,"high":1094,"low":878,"close":1095,"change":360,"percent_change":361,"volume":676,"transactions":9,"vwap":1095},"2025-10-24",{"date":1172,"open":1095,"high":1095,"low":881,"close":881,"change":108,"percent_change":254,"volume":1173,"transactions":9,"vwap":881},"2025-10-23",20700,{"date":1175,"open":878,"high":1095,"low":878,"close":879,"change":281,"percent_change":205,"volume":1176,"transactions":9,"vwap":879},"2025-10-22",7100,{"date":1178,"open":1095,"high":1095,"low":897,"close":878,"change":675,"percent_change":19,"volume":967,"transactions":9,"vwap":878},"2025-10-21",{"date":1180,"open":897,"high":1161,"low":954,"close":1181,"change":658,"percent_change":223,"volume":1182,"transactions":9,"vwap":1181},"2025-10-20",49.919,53300,{"date":1184,"open":885,"high":897,"low":885,"close":885,"change":19,"percent_change":19,"volume":1116,"transactions":9,"vwap":885},"2025-10-17",{"date":1186,"open":896,"high":1187,"low":905,"close":885,"change":361,"percent_change":103,"volume":1188,"transactions":9,"vwap":885},"2025-10-16",49.905,32400,{"date":1190,"open":896,"high":889,"low":648,"close":648,"change":281,"percent_change":205,"volume":1101,"transactions":9,"vwap":648},"2025-10-15",{"date":1192,"open":904,"high":1193,"low":916,"close":906,"change":262,"percent_change":263,"volume":1194,"transactions":9,"vwap":906},"2025-10-14",49.869,12700,{"date":1196,"open":922,"high":916,"low":922,"close":917,"change":360,"percent_change":361,"volume":726,"transactions":9,"vwap":917},"2025-10-13",{"date":1198,"open":724,"high":922,"low":724,"close":921,"change":360,"percent_change":361,"volume":1199,"transactions":9,"vwap":921},"2025-10-10",10900,{"date":1201,"open":926,"high":724,"low":650,"close":650,"change":281,"percent_change":205,"volume":1194,"transactions":9,"vwap":650},"2025-10-09",{"date":1203,"open":650,"high":724,"low":1204,"close":649,"change":281,"percent_change":205,"volume":1205,"transactions":9,"vwap":649},"2025-10-08",49.804,21000,{"date":1207,"open":656,"high":1208,"low":656,"close":572,"change":19,"percent_change":19,"volume":910,"transactions":9,"vwap":572},"2025-10-07",49.809,{"date":1210,"open":656,"high":650,"low":656,"close":572,"change":360,"percent_change":361,"volume":1211,"transactions":9,"vwap":572},"2025-10-06",25800,{"date":1213,"open":656,"high":572,"low":580,"close":665,"change":19,"percent_change":19,"volume":1214,"transactions":9,"vwap":665},"2025-10-03",49000,{"date":1216,"open":571,"high":896,"low":571,"close":665,"change":360,"percent_change":361,"volume":1217,"transactions":9,"vwap":665},"2025-10-02",25400,{"date":1219,"open":580,"high":580,"low":573,"close":571,"change":719,"percent_change":720,"volume":1220,"transactions":9,"vwap":571},"2025-10-01",37900,{"date":1222,"open":1095,"high":1160,"low":1095,"close":1094,"change":205,"percent_change":206,"volume":1223,"transactions":9,"vwap":1094},"2025-09-30",208400,{"date":1225,"open":1095,"high":1095,"low":878,"close":1095,"change":361,"percent_change":103,"volume":1226,"transactions":9,"vwap":1095},"2025-09-29",14100,{"date":1228,"open":889,"high":897,"low":889,"close":885,"change":19,"percent_change":19,"volume":1229,"transactions":9,"vwap":885},"2025-09-26",16100,{"date":1231,"open":885,"high":897,"low":885,"close":885,"change":108,"percent_change":254,"volume":1232,"transactions":9,"vwap":885},"2025-09-25",15600,{"date":1234,"open":878,"high":878,"low":897,"close":897,"change":215,"percent_change":108,"volume":1235,"transactions":9,"vwap":897},"2025-09-24",14700,{"date":1237,"open":878,"high":878,"low":897,"close":881,"change":360,"percent_change":361,"volume":964,"transactions":9,"vwap":881},"2025-09-23",{"date":1239,"open":897,"high":878,"low":885,"close":885,"change":281,"percent_change":205,"volume":1240,"transactions":9,"vwap":885},"2025-09-22",11500,{"date":1242,"open":889,"high":885,"low":889,"close":958,"change":360,"percent_change":361,"volume":617,"transactions":9,"vwap":958},"2025-09-19",{"date":1244,"open":889,"high":897,"low":896,"close":896,"change":108,"percent_change":254,"volume":1039,"transactions":9,"vwap":896},"2025-09-18",{"date":1246,"open":1247,"high":1187,"low":889,"close":889,"change":19,"percent_change":19,"volume":859,"transactions":9,"vwap":889},"2025-09-17",49.901,{"date":1249,"open":889,"high":885,"low":889,"close":889,"change":205,"percent_change":206,"volume":1250,"transactions":9,"vwap":889},"2025-09-16",7900,{"date":1252,"open":896,"high":896,"low":648,"close":896,"change":206,"percent_change":223,"volume":1253,"transactions":9,"vwap":896},"2025-09-15",8100,{"date":1255,"open":904,"high":904,"low":917,"close":904,"change":205,"percent_change":206,"volume":1256,"transactions":9,"vwap":904},"2025-09-12",16900,{"date":1258,"open":916,"high":648,"low":916,"close":916,"change":205,"percent_change":206,"volume":1003,"transactions":9,"vwap":916},"2025-09-11",{"date":1260,"open":916,"high":916,"low":922,"close":917,"change":19,"percent_change":19,"volume":844,"transactions":9,"vwap":917},"2025-09-10",{"date":1262,"open":916,"high":916,"low":922,"close":917,"change":108,"percent_change":254,"volume":1263,"transactions":9,"vwap":917},"2025-09-09",31900,{"date":1265,"open":916,"high":1266,"low":917,"close":916,"change":223,"percent_change":1267,"volume":1268,"transactions":9,"vwap":916},"2025-09-08",49.898,0.08,38800,{"date":1270,"open":650,"high":922,"low":650,"close":650,"change":361,"percent_change":103,"volume":1271,"transactions":9,"vwap":650},"2025-09-05",21500,{"date":1273,"open":580,"high":580,"low":571,"close":580,"change":262,"percent_change":263,"volume":1274,"transactions":9,"vwap":580},"2025-09-04",4700,{"date":1276,"open":1149,"high":573,"low":585,"close":586,"change":108,"percent_change":254,"volume":1142,"transactions":9,"vwap":586},"2025-09-03",{"date":1278,"open":579,"high":1279,"low":573,"close":579,"change":1280,"percent_change":1281,"volume":1003,"transactions":9,"vwap":579},"2025-09-02",49.777,-0.15,-0.3,{"date":1283,"open":897,"high":878,"low":897,"close":881,"change":205,"percent_change":206,"volume":1284,"transactions":9,"vwap":881},"2025-08-29",8600,{"date":1286,"open":1287,"high":897,"low":885,"close":1187,"change":281,"percent_change":205,"volume":1288,"transactions":9,"vwap":1187},"2025-08-28",49.904,4300,{"date":1290,"open":889,"high":885,"low":889,"close":885,"change":1291,"percent_change":361,"volume":607,"transactions":9,"vwap":885},"2025-08-27",0.016,{"date":1293,"open":889,"high":1294,"low":648,"close":1295,"change":670,"percent_change":-6,"volume":1296,"transactions":9,"vwap":1295},"2025-08-26",49.899,49.884,6200,{"date":1298,"open":896,"high":889,"low":648,"close":1045,"change":262,"percent_change":263,"volume":712,"transactions":9,"vwap":1045},"2025-08-25",{"date":1300,"open":916,"high":896,"low":1301,"close":904,"change":205,"percent_change":206,"volume":1302,"transactions":9,"vwap":904},"2025-08-22",49.846,37400,{"date":1304,"open":916,"high":916,"low":922,"close":916,"change":281,"percent_change":205,"volume":772,"transactions":9,"vwap":916},"2025-08-21",{"date":1306,"open":916,"high":904,"low":973,"close":973,"change":281,"percent_change":205,"volume":1173,"transactions":9,"vwap":973},"2025-08-20",{"date":1308,"open":1309,"high":916,"low":922,"close":917,"change":281,"percent_change":205,"volume":1310,"transactions":9,"vwap":917},"2025-08-19",49.836,262300,{"date":1312,"open":917,"high":917,"low":929,"close":929,"change":360,"percent_change":361,"volume":1013,"transactions":9,"vwap":929},"2025-08-18",{"date":1314,"open":724,"high":724,"low":650,"close":724,"change":281,"percent_change":205,"volume":886,"transactions":9,"vwap":724},"2025-08-15",{"date":1316,"open":650,"high":1317,"low":572,"close":926,"change":19,"percent_change":19,"volume":1318,"transactions":9,"vwap":926},"2025-08-14",49.819,8900,{"date":1320,"open":650,"high":724,"low":572,"close":926,"change":262,"percent_change":263,"volume":1321,"transactions":9,"vwap":926},"2025-08-13",14200,{"date":1323,"open":656,"high":656,"low":580,"close":656,"change":360,"percent_change":361,"volume":1324,"transactions":9,"vwap":656},"2025-08-12",7600,{"date":1326,"open":580,"high":656,"low":571,"close":581,"change":205,"percent_change":206,"volume":1327,"transactions":9,"vwap":581},"2025-08-11",26600,{"date":1329,"open":571,"high":571,"low":573,"close":579,"change":215,"percent_change":108,"volume":1330,"transactions":9,"vwap":579},"2025-08-08",5300,{"date":1332,"open":571,"high":571,"low":573,"close":571,"change":205,"percent_change":206,"volume":1333,"transactions":9,"vwap":571},"2025-08-07",2800,{"date":1335,"open":585,"high":573,"low":585,"close":573,"change":205,"percent_change":206,"volume":1336,"transactions":9,"vwap":573},"2025-08-06",21800,{"date":1338,"open":585,"high":586,"low":507,"close":585,"change":205,"percent_change":206,"volume":1250,"transactions":9,"vwap":585},"2025-08-05",{"date":1340,"open":507,"high":585,"low":342,"close":507,"change":361,"percent_change":103,"volume":1341,"transactions":9,"vwap":507},"2025-08-04",19000,{"date":1343,"open":477,"high":335,"low":374,"close":334,"change":1280,"percent_change":1281,"volume":1344,"transactions":9,"vwap":334},"2025-08-01",58000,{"date":1346,"open":906,"high":648,"low":917,"close":904,"change":281,"percent_change":205,"volume":1347,"transactions":9,"vwap":904},"2025-07-31",26100,{"date":1349,"open":648,"high":648,"low":1054,"close":1054,"change":19,"percent_change":19,"volume":641,"transactions":9,"vwap":1054},"2025-07-30",{"date":1351,"open":904,"high":904,"low":916,"close":1054,"change":281,"percent_change":205,"volume":1352,"transactions":9,"vwap":1054},"2025-07-29",22500,{"date":1354,"open":917,"high":916,"low":917,"close":916,"change":206,"percent_change":223,"volume":1341,"transactions":9,"vwap":916},"2025-07-28",{"date":1356,"open":724,"high":922,"low":724,"close":922,"change":281,"percent_change":205,"volume":1079,"transactions":9,"vwap":922},"2025-07-25",{"date":1358,"open":650,"high":922,"low":650,"close":921,"change":215,"percent_change":108,"volume":1324,"transactions":9,"vwap":921},"2025-07-24",{"date":1360,"open":922,"high":917,"low":1361,"close":922,"change":205,"percent_change":206,"volume":1362,"transactions":9,"vwap":922},"2025-07-23",49.826,25600,{"date":1364,"open":922,"high":916,"low":724,"close":724,"change":281,"percent_change":205,"volume":1365,"transactions":9,"vwap":724},"2025-07-22",36700,{"date":1367,"open":922,"high":922,"low":650,"close":926,"change":206,"percent_change":223,"volume":1368,"transactions":9,"vwap":926},"2025-07-21",64600,{"date":1370,"open":572,"high":572,"low":655,"close":655,"change":262,"percent_change":263,"volume":1371,"transactions":9,"vwap":655},"2025-07-18",6500,{"date":1373,"open":571,"high":580,"low":571,"close":571,"change":108,"percent_change":254,"volume":1374,"transactions":9,"vwap":571},"2025-07-17",16600,{"date":1376,"open":571,"high":580,"low":1377,"close":580,"change":262,"percent_change":263,"volume":1378,"transactions":9,"vwap":580},"2025-07-16",49.764,4200,{"date":1380,"open":571,"high":571,"low":585,"close":586,"change":215,"percent_change":108,"volume":1381,"transactions":9,"vwap":586},"2025-07-15",5700,{"date":1383,"open":573,"high":571,"low":586,"close":573,"change":205,"percent_change":206,"volume":1384,"transactions":9,"vwap":573},"2025-07-14",18600,{"date":1386,"open":585,"high":585,"low":507,"close":585,"change":979,"percent_change":206,"volume":822,"transactions":9,"vwap":585},"2025-07-11",{"date":1388,"open":585,"high":585,"low":342,"close":1389,"change":675,"percent_change":19,"volume":1390,"transactions":9,"vwap":1389},"2025-07-10",49.741,5600,{"date":1392,"open":585,"high":585,"low":342,"close":507,"change":205,"percent_change":206,"volume":1393,"transactions":9,"vwap":507},"2025-07-09",30600,{"date":1395,"open":342,"high":342,"low":335,"close":342,"change":281,"percent_change":205,"volume":667,"transactions":9,"vwap":342},"2025-07-08",{"date":1397,"open":1398,"high":507,"low":1398,"close":349,"change":206,"percent_change":223,"volume":1399,"transactions":9,"vwap":349},"2025-07-07",49.564,37200,{"date":1401,"open":367,"high":1402,"low":367,"close":368,"change":19,"percent_change":19,"volume":1058,"transactions":9,"vwap":368},"2025-07-03",49.718,{"date":1404,"open":334,"high":334,"low":1405,"close":368,"change":281,"percent_change":205,"volume":1406,"transactions":9,"vwap":368},"2025-07-02",49.704,6400,{"date":1408,"open":1409,"high":335,"low":373,"close":367,"change":1027,"percent_change":1028,"volume":1410,"transactions":9,"vwap":367},"2025-07-01",49.709,51400,{"date":1412,"open":1413,"high":896,"low":648,"close":896,"change":262,"percent_change":263,"volume":1406,"transactions":9,"vwap":896},"2025-06-30",49.876,{"date":1415,"open":904,"high":896,"low":916,"close":1054,"change":205,"percent_change":206,"volume":1416,"transactions":9,"vwap":1054},"2025-06-27",28800,{"date":1418,"open":916,"high":916,"low":917,"close":973,"change":205,"percent_change":206,"volume":1419,"transactions":9,"vwap":973},"2025-06-26",50700,{"date":1421,"open":1422,"high":917,"low":724,"close":929,"change":262,"percent_change":263,"volume":1423,"transactions":9,"vwap":929},"2025-06-25",49.827,24000,{"date":1425,"open":1426,"high":724,"low":650,"close":650,"change":281,"percent_change":205,"volume":1427,"transactions":9,"vwap":650},"2025-06-24",49.816,10800,{"date":1429,"open":572,"high":650,"low":572,"close":649,"change":361,"percent_change":103,"volume":1163,"transactions":9,"vwap":649},"2025-06-23",{"date":1431,"open":573,"high":580,"low":573,"close":581,"change":19,"percent_change":19,"volume":1432,"transactions":9,"vwap":581},"2025-06-20",19600,{"date":1434,"open":571,"high":580,"low":579,"close":581,"change":262,"percent_change":263,"volume":1435,"transactions":9,"vwap":581},"2025-06-18",22400,{"date":1437,"open":573,"high":573,"low":585,"close":585,"change":281,"percent_change":205,"volume":1438,"transactions":9,"vwap":585},"2025-06-17",1600,{"date":1440,"open":507,"high":20,"low":172,"close":590,"change":360,"percent_change":361,"volume":1069,"transactions":9,"vwap":590},"2025-06-16",{"date":1442,"open":342,"high":1443,"low":335,"close":342,"change":215,"percent_change":108,"volume":882,"transactions":9,"vwap":342},"2025-06-13",49.736,{"date":1445,"open":1446,"high":507,"low":335,"close":811,"change":361,"percent_change":103,"volume":1447,"transactions":9,"vwap":811},"2025-06-12",49.734,16300,{"date":1449,"open":367,"high":334,"low":373,"close":368,"change":205,"percent_change":206,"volume":1450,"transactions":9,"vwap":368},"2025-06-11",9800,{"date":1452,"open":373,"high":367,"low":373,"close":477,"change":206,"percent_change":223,"volume":1050,"transactions":9,"vwap":477},"2025-06-10",{"date":1454,"open":404,"high":374,"low":404,"close":398,"change":360,"percent_change":361,"volume":1455,"transactions":9,"vwap":398},"2025-06-09",1300,{"date":1457,"open":397,"high":397,"low":715,"close":397,"change":343,"percent_change":236,"volume":1458,"transactions":9,"vwap":397},"2025-06-06",34300,{"date":1460,"open":373,"high":650,"low":398,"close":398,"change":215,"percent_change":108,"volume":1461,"transactions":9,"vwap":398},"2025-06-05",49200,{"date":1463,"open":404,"high":374,"low":1464,"close":374,"change":361,"percent_change":103,"volume":1007,"transactions":9,"vwap":374},"2025-06-04",49.664,{"date":1466,"open":405,"high":397,"low":303,"close":405,"change":281,"percent_change":205,"volume":1467,"transactions":9,"vwap":405},"2025-06-03",32900,{"date":1469,"open":405,"high":404,"low":303,"close":417,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":417},"2025-06-02",-0.195,-0.39,25300,{"date":1474,"open":1475,"high":917,"low":922,"close":917,"change":223,"percent_change":1267,"volume":1072,"transactions":9,"vwap":917},"2025-05-30",49.834,{"date":1477,"open":656,"high":572,"low":656,"close":572,"change":360,"percent_change":361,"volume":1478,"transactions":9,"vwap":572},"2025-05-29",10600,{"date":1480,"open":580,"high":1006,"low":580,"close":665,"change":281,"percent_change":205,"volume":1124,"transactions":9,"vwap":665},"2025-05-28",{"date":1482,"open":571,"high":656,"low":571,"close":580,"change":281,"percent_change":205,"volume":712,"transactions":9,"vwap":580},"2025-05-27",{"date":1484,"open":665,"high":665,"low":581,"close":581,"change":1485,"percent_change":196,"volume":1486,"transactions":9,"vwap":581},"2025-05-23",0.033,2100,{"date":1488,"open":585,"high":573,"low":507,"close":1489,"change":830,"percent_change":254,"volume":1490,"transactions":9,"vwap":1489},"2025-05-22",49.742,119000,{"date":1492,"open":573,"high":573,"low":342,"close":585,"change":281,"percent_change":205,"volume":1493,"transactions":9,"vwap":585},"2025-05-21",53600,{"date":1495,"open":507,"high":585,"low":507,"close":590,"change":205,"percent_change":206,"volume":1091,"transactions":9,"vwap":590},"2025-05-20",{"date":1497,"open":342,"high":507,"low":342,"close":811,"change":1498,"percent_change":103,"volume":1288,"transactions":9,"vwap":811},"2025-05-19",0.031,{"date":1500,"open":342,"high":585,"low":1501,"close":1405,"change":670,"percent_change":-6,"volume":849,"transactions":9,"vwap":1405},"2025-05-16",49.702,{"date":1503,"open":373,"high":334,"low":373,"close":368,"change":262,"percent_change":263,"volume":1504,"transactions":9,"vwap":368},"2025-05-15",84500,{"date":1506,"open":398,"high":373,"low":404,"close":374,"change":215,"percent_change":108,"volume":1507,"transactions":9,"vwap":374},"2025-05-14",24800,{"date":1509,"open":374,"high":373,"low":374,"close":391,"change":205,"percent_change":206,"volume":1510,"transactions":9,"vwap":391},"2025-05-13",12100,{"date":1512,"open":404,"high":391,"low":397,"close":398,"change":19,"percent_change":19,"volume":913,"transactions":9,"vwap":398},"2025-05-12",{"date":1514,"open":404,"high":373,"low":405,"close":398,"change":360,"percent_change":361,"volume":1515,"transactions":9,"vwap":398},"2025-05-09",91200,{"date":1517,"open":374,"high":374,"low":397,"close":397,"change":343,"percent_change":236,"volume":1324,"transactions":9,"vwap":397},"2025-05-08",{"date":1519,"open":398,"high":1520,"low":404,"close":398,"change":281,"percent_change":205,"volume":1521,"transactions":9,"vwap":398},"2025-05-07",49.679,9400,{"date":1523,"open":715,"high":404,"low":405,"close":404,"change":262,"percent_change":263,"volume":1524,"transactions":9,"vwap":404},"2025-05-06",152700,{"date":1526,"open":397,"high":397,"low":303,"close":417,"change":205,"percent_change":206,"volume":617,"transactions":9,"vwap":417},"2025-05-05",{"date":1528,"open":417,"high":417,"low":423,"close":423,"change":254,"percent_change":255,"volume":1529,"transactions":9,"vwap":423},"2025-05-02",12800,{"date":1531,"open":1532,"high":1532,"low":1533,"close":715,"change":1534,"percent_change":1535,"volume":1381,"transactions":9,"vwap":715},"2025-05-01",49.676,49.653,-0.21,-0.42,{"date":1537,"open":1538,"high":648,"low":904,"close":906,"change":206,"percent_change":223,"volume":1539,"transactions":9,"vwap":906},"2025-04-30",49.867,3200,{"date":1541,"open":916,"high":916,"low":917,"close":973,"change":1291,"percent_change":361,"volume":943,"transactions":9,"vwap":973},"2025-04-29",{"date":1543,"open":1123,"high":917,"low":1426,"close":933,"change":1544,"percent_change":1267,"volume":1163,"transactions":9,"vwap":933},"2025-04-28",0.039,{"date":1546,"open":580,"high":922,"low":580,"close":656,"change":262,"percent_change":263,"volume":1547,"transactions":9,"vwap":656},"2025-04-25",144200,{"date":1549,"open":573,"high":571,"low":573,"close":579,"change":206,"percent_change":223,"volume":859,"transactions":9,"vwap":579},"2025-04-24",{"date":1551,"open":573,"high":656,"low":590,"close":590,"change":108,"percent_change":254,"volume":1552,"transactions":9,"vwap":590},"2025-04-23",65900,{"date":176,"open":507,"high":573,"low":507,"close":586,"change":360,"percent_change":361,"volume":617,"transactions":9,"vwap":586}]