[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLOT":3,"homepage-market-summary":29,"stock-historical-FLOT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLOT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Floating Rate Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1238,2.098584,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},50.89,50.87,50.8606,50.86,0.03,0.06,1851823.874971,51.080002,50.67,1761119.15620004,53.7,3846,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,107,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":22,"price":106,"is_up":11},"Financials","XLF",53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},51.09,1634971,596764289.05001,0.18,"2025-04-22",[180,183,190,200,208,214,220,226,232,240,245,250,257,264,270,275,281,287,293,298,304,310,315,320,327,333,338,344,351,356,361,366,371,376,382,387,392,397,402,408,413,418,423,427,434,439,445,451,456,461,466,471,477,482,488,493,499,504,509,514,517,520,523,526,529,532,536,542,545,548,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,605,609,612,615,618,621,624,629,632,635,638,641,644,647,650,653,656,659,662,665,671,674,677,680,685,688,691,694,697,700,704,707,710,713,716,719,723,727,732,737,742,748,752,755,760,763,766,769,774,777,780,783,786,790,793,799,802,805,808,810,813,816,819,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,940,943,946,949,952,955,958,961,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1043,1046,1049,1052,1055,1058,1061,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1436,1440,1443,1446,1451,1454,1457,1460,1463,1466,1469],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},8118,50.8771,{"date":184,"open":18,"high":17,"low":20,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",-0.19,-0.37,3309099.967968,10010,50.8711,{"date":191,"open":192,"high":193,"low":194,"close":193,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",51.04,51.05,51.02,0.02,0.04,2624170.198429,8256,51.0397,{"date":201,"open":202,"high":192,"low":202,"close":203,"change":204,"percent_change":195,"volume":205,"transactions":206,"vwap":207},"2026-09-29",51.01,51.03,0.01,2043533.899422,5504,51.0356,{"date":209,"open":203,"high":192,"low":202,"close":194,"change":110,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",-0.02,2852116.798391,8010,51.0209,{"date":215,"open":192,"high":192,"low":216,"close":203,"change":204,"percent_change":195,"volume":217,"transactions":218,"vwap":219},"2026-09-25",51,2912192.163104,5731,51.0237,{"date":221,"open":202,"high":203,"low":222,"close":194,"change":21,"percent_change":22,"volume":223,"transactions":224,"vwap":225},"2026-09-24",50.99,2557546.477019,7765,51.0221,{"date":227,"open":202,"high":202,"low":222,"close":222,"change":228,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-23",0,2949382.957516,6290,50.9969,{"date":233,"open":202,"high":194,"low":234,"close":222,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-22",50.98,-0.03,-0.06,2606990.613603,5265,50.9944,{"date":241,"open":202,"high":194,"low":216,"close":194,"change":195,"percent_change":196,"volume":242,"transactions":243,"vwap":244},"2026-09-21",2141374.667019,6446,51.0111,{"date":246,"open":216,"high":194,"low":222,"close":216,"change":228,"percent_change":228,"volume":247,"transactions":248,"vwap":249},"2026-09-18",1910846.132996,6779,51.0063,{"date":251,"open":234,"high":216,"low":252,"close":216,"change":196,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-17",50.97,0.08,2667671.682282,6092,50.9834,{"date":258,"open":259,"high":234,"low":260,"close":259,"change":110,"percent_change":210,"volume":261,"transactions":262,"vwap":263},"2026-09-16",50.96,50.95,1774652.552342,6237,50.9685,{"date":265,"open":260,"high":252,"low":266,"close":252,"change":204,"percent_change":195,"volume":267,"transactions":268,"vwap":269},"2026-09-15",50.94,3615447.153597,6358,50.9559,{"date":271,"open":260,"high":252,"low":266,"close":259,"change":195,"percent_change":196,"volume":272,"transactions":273,"vwap":274},"2026-09-14",2870341.330543,5701,50.9561,{"date":276,"open":266,"high":260,"low":277,"close":266,"change":204,"percent_change":195,"volume":278,"transactions":279,"vwap":280},"2026-09-11",50.93,1834504.173452,5522,50.9383,{"date":282,"open":266,"high":266,"low":283,"close":277,"change":195,"percent_change":196,"volume":284,"transactions":285,"vwap":286},"2026-09-10",50.92,1796190.274066,4693,50.9348,{"date":288,"open":283,"high":266,"low":289,"close":289,"change":110,"percent_change":210,"volume":290,"transactions":291,"vwap":292},"2026-09-09",50.91,1907190.42163,5402,50.9257,{"date":294,"open":277,"high":266,"low":289,"close":283,"change":195,"percent_change":196,"volume":295,"transactions":296,"vwap":297},"2026-09-08",2533115.684165,5255,50.9231,{"date":299,"open":283,"high":277,"low":300,"close":300,"change":21,"percent_change":22,"volume":301,"transactions":302,"vwap":303},"2026-09-04",50.9,2143489.995222,5959,50.9131,{"date":305,"open":300,"high":289,"low":20,"close":18,"change":210,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-03",-0.04,3144792.197477,6893,50.8913,{"date":311,"open":17,"high":300,"low":18,"close":17,"change":21,"percent_change":22,"volume":312,"transactions":313,"vwap":314},"2026-09-02",2064675.563933,6209,50.8829,{"date":316,"open":17,"high":300,"low":20,"close":20,"change":185,"percent_change":186,"volume":317,"transactions":318,"vwap":319},"2026-09-01",2451614.576674,6239,50.8912,{"date":321,"open":322,"high":323,"low":193,"close":193,"change":110,"percent_change":210,"volume":324,"transactions":325,"vwap":326},"2026-08-31",51.07,51.08,2694978.708676,5132,51.0638,{"date":328,"open":329,"high":323,"low":192,"close":329,"change":195,"percent_change":196,"volume":330,"transactions":331,"vwap":332},"2026-08-28",51.06,2741447.469795,5115,51.0629,{"date":334,"open":192,"high":193,"low":203,"close":192,"change":204,"percent_change":195,"volume":335,"transactions":336,"vwap":337},"2026-08-27",959629.403316,3181,51.0419,{"date":339,"open":203,"high":192,"low":194,"close":203,"change":340,"percent_change":21,"volume":341,"transactions":342,"vwap":343},"2026-08-26",0.015,1020094.541155,3934,51.0277,{"date":345,"open":202,"high":192,"low":216,"close":346,"change":347,"percent_change":110,"volume":348,"transactions":349,"vwap":350},"2026-08-25",51.015,-0.005,1392685.507731,4787,51.0224,{"date":352,"open":202,"high":194,"low":216,"close":194,"change":204,"percent_change":195,"volume":353,"transactions":354,"vwap":355},"2026-08-24",1624755.274118,4745,51.009,{"date":357,"open":202,"high":194,"low":216,"close":202,"change":228,"percent_change":228,"volume":358,"transactions":359,"vwap":360},"2026-08-21",2210277.280652,5288,51.0144,{"date":362,"open":234,"high":202,"low":259,"close":202,"change":196,"percent_change":253,"volume":363,"transactions":364,"vwap":365},"2026-08-20",2015788.874114,5791,50.9934,{"date":367,"open":234,"high":234,"low":259,"close":252,"change":228,"percent_change":228,"volume":368,"transactions":369,"vwap":370},"2026-08-19",1191341.518516,4024,50.9746,{"date":372,"open":252,"high":252,"low":260,"close":252,"change":195,"percent_change":196,"volume":373,"transactions":374,"vwap":375},"2026-08-18",1277997.3718,5158,50.9636,{"date":377,"open":259,"high":378,"low":260,"close":260,"change":110,"percent_change":210,"volume":379,"transactions":380,"vwap":381},"2026-08-17",50.9784,993518.714131,4221,50.9637,{"date":383,"open":259,"high":234,"low":260,"close":259,"change":204,"percent_change":195,"volume":384,"transactions":385,"vwap":386},"2026-08-14",998721.557119,4724,50.9554,{"date":388,"open":266,"high":259,"low":277,"close":260,"change":195,"percent_change":196,"volume":389,"transactions":390,"vwap":391},"2026-08-13",1250900.936909,4377,50.9466,{"date":393,"open":277,"high":260,"low":283,"close":277,"change":204,"percent_change":195,"volume":394,"transactions":395,"vwap":396},"2026-08-12",2301306.641207,6601,50.9294,{"date":398,"open":283,"high":266,"low":289,"close":283,"change":228,"percent_change":228,"volume":399,"transactions":400,"vwap":401},"2026-08-11",2068414.75944,9111,50.9265,{"date":403,"open":283,"high":404,"low":300,"close":283,"change":110,"percent_change":210,"volume":405,"transactions":406,"vwap":407},"2026-08-10",50.938,3073314.027041,11176,50.9247,{"date":409,"open":283,"high":266,"low":289,"close":277,"change":204,"percent_change":195,"volume":410,"transactions":411,"vwap":412},"2026-08-07",1535664.140742,9103,50.9297,{"date":414,"open":283,"high":266,"low":289,"close":283,"change":204,"percent_change":195,"volume":415,"transactions":416,"vwap":417},"2026-08-06",2197021.443372,11016,50.9211,{"date":419,"open":283,"high":259,"low":289,"close":289,"change":210,"percent_change":306,"volume":420,"transactions":421,"vwap":422},"2026-08-05",3316562.933641,9296,50.923,{"date":424,"open":289,"high":277,"low":289,"close":277,"change":204,"percent_change":195,"volume":425,"transactions":426,"vwap":422},"2026-08-04",2013422.722274,10085,{"date":428,"open":300,"high":277,"low":300,"close":283,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-03",-0.14,-0.27,2240747.51923,10957,50.9177,{"date":435,"open":322,"high":323,"low":329,"close":329,"change":110,"percent_change":210,"volume":436,"transactions":437,"vwap":438},"2026-07-31",2296465.855307,12749,51.0713,{"date":440,"open":193,"high":323,"low":203,"close":322,"change":22,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-07-30",0.12,2496017.885972,6464,51.0651,{"date":446,"open":193,"high":193,"low":202,"close":202,"change":306,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-07-29",-0.08,1438157.16472,4712,51.0412,{"date":452,"open":193,"high":329,"low":192,"close":193,"change":110,"percent_change":210,"volume":453,"transactions":454,"vwap":455},"2026-07-28",1263842.879103,3787,51.0463,{"date":457,"open":192,"high":329,"low":203,"close":329,"change":21,"percent_change":22,"volume":458,"transactions":459,"vwap":460},"2026-07-27",1992414.885559,6004,51.0371,{"date":462,"open":194,"high":192,"low":202,"close":203,"change":21,"percent_change":22,"volume":463,"transactions":464,"vwap":465},"2026-07-24",1222308.351367,4713,51.0259,{"date":467,"open":194,"high":194,"low":234,"close":216,"change":228,"percent_change":228,"volume":468,"transactions":469,"vwap":470},"2026-07-23",1716021.406536,5242,51.0051,{"date":472,"open":202,"high":194,"low":473,"close":216,"change":204,"percent_change":195,"volume":474,"transactions":475,"vwap":476},"2026-07-22",50.9828,1841552.010387,5391,51.0143,{"date":478,"open":216,"high":194,"low":222,"close":222,"change":228,"percent_change":228,"volume":479,"transactions":480,"vwap":481},"2026-07-21",1620295.318392,5018,51.0109,{"date":483,"open":222,"high":202,"low":484,"close":222,"change":204,"percent_change":195,"volume":485,"transactions":486,"vwap":487},"2026-07-20",50.9827,2541113.809741,6739,51.0018,{"date":489,"open":222,"high":216,"low":252,"close":234,"change":228,"percent_change":228,"volume":490,"transactions":491,"vwap":492},"2026-07-17",2622971.925587,9126,50.9853,{"date":494,"open":252,"high":234,"low":495,"close":234,"change":204,"percent_change":195,"volume":496,"transactions":497,"vwap":498},"2026-07-16",50.9509,1490564.009751,6165,50.9696,{"date":500,"open":234,"high":234,"low":260,"close":252,"change":228,"percent_change":228,"volume":501,"transactions":502,"vwap":503},"2026-07-15",2869208.906766,9095,50.9678,{"date":505,"open":216,"high":202,"low":260,"close":252,"change":110,"percent_change":210,"volume":506,"transactions":507,"vwap":508},"2026-07-14",1905792.437468,4753,50.9763,{"date":510,"open":222,"high":216,"low":234,"close":234,"change":228,"percent_change":228,"volume":511,"transactions":512,"vwap":513},"2026-07-13",1964107.502554,5450,50.9918,{"date":515,"open":234,"high":222,"low":252,"close":234,"change":204,"percent_change":195,"volume":516,"transactions":9,"vwap":234},"2026-07-10",1249800,{"date":518,"open":259,"high":222,"low":260,"close":252,"change":195,"percent_change":196,"volume":519,"transactions":9,"vwap":252},"2026-07-09",1863700,{"date":521,"open":259,"high":252,"low":260,"close":260,"change":228,"percent_change":228,"volume":522,"transactions":9,"vwap":260},"2026-07-08",1090000,{"date":524,"open":259,"high":252,"low":266,"close":260,"change":110,"percent_change":210,"volume":525,"transactions":9,"vwap":260},"2026-07-07",2330800,{"date":527,"open":277,"high":252,"low":277,"close":259,"change":196,"percent_change":253,"volume":528,"transactions":9,"vwap":259},"2026-07-06",2582500,{"date":530,"open":283,"high":266,"low":289,"close":283,"change":204,"percent_change":195,"volume":531,"transactions":9,"vwap":283},"2026-07-02",1571000,{"date":533,"open":534,"high":283,"low":534,"close":289,"change":429,"percent_change":430,"volume":535,"transactions":9,"vwap":289},"2026-07-01",50.88,2667500,{"date":537,"open":538,"high":322,"low":539,"close":540,"change":228,"percent_change":228,"volume":541,"transactions":9,"vwap":540},"2026-06-30",51.060001,51.029999,51.049999,2334200,{"date":543,"open":540,"high":322,"low":540,"close":540,"change":228,"percent_change":228,"volume":544,"transactions":9,"vwap":540},"2026-06-29",2054100,{"date":546,"open":539,"high":538,"low":194,"close":540,"change":21,"percent_change":22,"volume":547,"transactions":9,"vwap":540},"2026-06-26",1475300,{"date":549,"open":550,"high":539,"low":216,"close":194,"change":228,"percent_change":228,"volume":551,"transactions":9,"vwap":194},"2026-06-25",51.0099983,1726000,{"date":553,"open":550,"high":194,"low":222,"close":194,"change":195,"percent_change":196,"volume":554,"transactions":9,"vwap":194},"2026-06-24",3445200,{"date":556,"open":194,"high":540,"low":222,"close":216,"change":110,"percent_change":210,"volume":557,"transactions":9,"vwap":216},"2026-06-23",2508200,{"date":559,"open":550,"high":539,"low":550,"close":550,"change":204,"percent_change":195,"volume":560,"transactions":9,"vwap":550},"2026-06-22",1860800,{"date":562,"open":222,"high":550,"low":259,"close":216,"change":196,"percent_change":253,"volume":563,"transactions":9,"vwap":216},"2026-06-18",1732100,{"date":565,"open":222,"high":222,"low":259,"close":259,"change":110,"percent_change":210,"volume":566,"transactions":9,"vwap":259},"2026-06-17",2395600,{"date":568,"open":222,"high":194,"low":252,"close":252,"change":210,"percent_change":306,"volume":569,"transactions":9,"vwap":252},"2026-06-16",2024100,{"date":571,"open":234,"high":550,"low":234,"close":222,"change":228,"percent_change":228,"volume":572,"transactions":9,"vwap":222},"2026-06-15",1875200,{"date":574,"open":234,"high":216,"low":259,"close":222,"change":204,"percent_change":195,"volume":575,"transactions":9,"vwap":222},"2026-06-12",1042400,{"date":577,"open":260,"high":234,"low":260,"close":234,"change":21,"percent_change":22,"volume":578,"transactions":9,"vwap":234},"2026-06-11",2099300,{"date":580,"open":266,"high":259,"low":266,"close":260,"change":228,"percent_change":228,"volume":581,"transactions":9,"vwap":260},"2026-06-10",1764000,{"date":583,"open":277,"high":259,"low":283,"close":260,"change":195,"percent_change":196,"volume":584,"transactions":9,"vwap":260},"2026-06-09",3347400,{"date":586,"open":260,"high":260,"low":283,"close":277,"change":228,"percent_change":228,"volume":587,"transactions":9,"vwap":277},"2026-06-08",2144700,{"date":589,"open":289,"high":266,"low":300,"close":277,"change":21,"percent_change":22,"volume":590,"transactions":9,"vwap":277},"2026-06-05",2037300,{"date":592,"open":277,"high":266,"low":300,"close":300,"change":306,"percent_change":447,"volume":593,"transactions":9,"vwap":300},"2026-06-04",2121200,{"date":595,"open":289,"high":266,"low":289,"close":266,"change":195,"percent_change":196,"volume":596,"transactions":9,"vwap":266},"2026-06-03",1739800,{"date":598,"open":289,"high":277,"low":300,"close":283,"change":110,"percent_change":210,"volume":599,"transactions":9,"vwap":283},"2026-06-02",1318900,{"date":601,"open":534,"high":277,"low":18,"close":277,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":277},"2026-06-01",-0.11,-0.22,2358200,{"date":606,"open":538,"high":24,"low":607,"close":607,"change":110,"percent_change":210,"volume":608,"transactions":9,"vwap":607},"2026-05-29",51.040001,1730500,{"date":610,"open":540,"high":538,"low":539,"close":540,"change":204,"percent_change":195,"volume":611,"transactions":9,"vwap":540},"2026-05-28",1158400,{"date":613,"open":607,"high":538,"low":539,"close":607,"change":110,"percent_change":210,"volume":614,"transactions":9,"vwap":607},"2026-05-27",1681100,{"date":616,"open":607,"high":540,"low":194,"close":540,"change":21,"percent_change":22,"volume":617,"transactions":9,"vwap":540},"2026-05-26",1493400,{"date":619,"open":539,"high":607,"low":194,"close":194,"change":228,"percent_change":228,"volume":620,"transactions":9,"vwap":194},"2026-05-22",971900,{"date":622,"open":216,"high":539,"low":222,"close":194,"change":110,"percent_change":210,"volume":623,"transactions":9,"vwap":194},"2026-05-21",1675000,{"date":625,"open":222,"high":539,"low":222,"close":539,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":539},"2026-05-20",0.05,0.1,2669700,{"date":630,"open":234,"high":216,"low":259,"close":234,"change":228,"percent_change":228,"volume":631,"transactions":9,"vwap":234},"2026-05-19",2335200,{"date":633,"open":259,"high":234,"low":260,"close":234,"change":21,"percent_change":22,"volume":634,"transactions":9,"vwap":234},"2026-05-18",1397800,{"date":636,"open":259,"high":234,"low":266,"close":260,"change":204,"percent_change":195,"volume":637,"transactions":9,"vwap":260},"2026-05-15",1370700,{"date":639,"open":266,"high":259,"low":277,"close":266,"change":204,"percent_change":195,"volume":640,"transactions":9,"vwap":266},"2026-05-14",1211900,{"date":642,"open":283,"high":266,"low":283,"close":277,"change":204,"percent_change":195,"volume":643,"transactions":9,"vwap":277},"2026-05-13",817900,{"date":645,"open":283,"high":277,"low":300,"close":283,"change":204,"percent_change":195,"volume":646,"transactions":9,"vwap":283},"2026-05-12",1110500,{"date":648,"open":289,"high":277,"low":300,"close":289,"change":204,"percent_change":195,"volume":649,"transactions":9,"vwap":289},"2026-05-11",717900,{"date":651,"open":300,"high":283,"low":300,"close":300,"change":21,"percent_change":22,"volume":652,"transactions":9,"vwap":300},"2026-05-08",724600,{"date":654,"open":300,"high":300,"low":20,"close":18,"change":110,"percent_change":210,"volume":655,"transactions":9,"vwap":18},"2026-05-07",1310900,{"date":657,"open":289,"high":283,"low":534,"close":534,"change":204,"percent_change":195,"volume":658,"transactions":9,"vwap":534},"2026-05-06",1231000,{"date":660,"open":534,"high":300,"low":18,"close":18,"change":204,"percent_change":195,"volume":661,"transactions":9,"vwap":18},"2026-05-05",1094600,{"date":663,"open":20,"high":17,"low":20,"close":20,"change":228,"percent_change":228,"volume":664,"transactions":9,"vwap":20},"2026-05-04",1837200,{"date":666,"open":20,"high":534,"low":667,"close":20,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":20},"2026-05-01",50.84,-0.18,-0.35,2096400,{"date":672,"open":252,"high":607,"low":252,"close":607,"change":22,"percent_change":441,"volume":673,"transactions":9,"vwap":607},"2026-04-30",2400300,{"date":675,"open":222,"high":216,"low":260,"close":234,"change":210,"percent_change":306,"volume":676,"transactions":9,"vwap":234},"2026-04-29",1527900,{"date":678,"open":222,"high":194,"low":252,"close":216,"change":110,"percent_change":210,"volume":679,"transactions":9,"vwap":216},"2026-04-28",1257400,{"date":681,"open":234,"high":550,"low":260,"close":550,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":550},"2026-04-27",0.07,0.14,1259400,{"date":686,"open":260,"high":234,"low":283,"close":266,"change":228,"percent_change":228,"volume":687,"transactions":9,"vwap":266},"2026-04-24",1239600,{"date":689,"open":266,"high":259,"low":283,"close":266,"change":204,"percent_change":195,"volume":690,"transactions":9,"vwap":266},"2026-04-23",1032400,{"date":692,"open":289,"high":277,"low":17,"close":277,"change":626,"percent_change":627,"volume":693,"transactions":9,"vwap":277},"2026-04-22",947500,{"date":695,"open":300,"high":283,"low":534,"close":534,"change":228,"percent_change":228,"volume":696,"transactions":9,"vwap":534},"2026-04-21",728400,{"date":698,"open":534,"high":300,"low":20,"close":534,"change":21,"percent_change":22,"volume":699,"transactions":9,"vwap":534},"2026-04-20",1533900,{"date":701,"open":18,"high":300,"low":702,"close":702,"change":210,"percent_change":306,"volume":703,"transactions":9,"vwap":702},"2026-04-17",50.85,1872100,{"date":705,"open":18,"high":534,"low":702,"close":18,"change":204,"percent_change":195,"volume":706,"transactions":9,"vwap":18},"2026-04-16",1153900,{"date":708,"open":20,"high":17,"low":702,"close":20,"change":235,"percent_change":236,"volume":709,"transactions":9,"vwap":20},"2026-04-15",1389100,{"date":711,"open":534,"high":300,"low":18,"close":17,"change":228,"percent_change":228,"volume":712,"transactions":9,"vwap":17},"2026-04-14",1428200,{"date":714,"open":20,"high":17,"low":702,"close":17,"change":195,"percent_change":196,"volume":715,"transactions":9,"vwap":17},"2026-04-13",1433600,{"date":717,"open":534,"high":534,"low":20,"close":18,"change":21,"percent_change":22,"volume":718,"transactions":9,"vwap":18},"2026-04-10",955200,{"date":720,"open":721,"high":534,"low":721,"close":667,"change":110,"percent_change":210,"volume":722,"transactions":9,"vwap":667},"2026-04-09",50.83,1279100,{"date":724,"open":702,"high":18,"low":725,"close":702,"change":195,"percent_change":196,"volume":726,"transactions":9,"vwap":702},"2026-04-08",50.82,1539100,{"date":728,"open":729,"high":721,"low":730,"close":721,"change":196,"percent_change":253,"volume":731,"transactions":9,"vwap":721},"2026-04-07",50.8,50.77,1379400,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":21,"percent_change":22,"volume":736,"transactions":9,"vwap":735},"2026-04-06",50.75,50.79,2045800,{"date":738,"open":739,"high":740,"low":25,"close":740,"change":196,"percent_change":253,"volume":741,"transactions":9,"vwap":740},"2026-04-02",50.69,50.76,1336900,{"date":743,"open":729,"high":729,"low":25,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-04-01",50.72,-0.23,-0.45,3362600,{"date":749,"open":20,"high":259,"low":667,"close":260,"change":441,"percent_change":750,"volume":751,"transactions":9,"vwap":260},"2026-03-31",0.24,3109200,{"date":753,"open":729,"high":667,"low":740,"close":721,"change":682,"percent_change":683,"volume":754,"transactions":9,"vwap":721},"2026-03-30",1608500,{"date":756,"open":18,"high":534,"low":740,"close":740,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":740},"2026-03-27",-0.12,-0.24,3913400,{"date":761,"open":283,"high":277,"low":534,"close":534,"change":306,"percent_change":447,"volume":762,"transactions":9,"vwap":534},"2026-03-26",1612600,{"date":764,"open":259,"high":234,"low":289,"close":283,"change":306,"percent_change":447,"volume":765,"transactions":9,"vwap":283},"2026-03-25",1853400,{"date":767,"open":260,"high":222,"low":260,"close":259,"change":210,"percent_change":306,"volume":768,"transactions":9,"vwap":259},"2026-03-24",2931500,{"date":770,"open":534,"high":234,"low":18,"close":234,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":234},"2026-03-23",0.11,0.22,2843100,{"date":775,"open":300,"high":289,"low":702,"close":18,"change":110,"percent_change":210,"volume":776,"transactions":9,"vwap":18},"2026-03-20",2072400,{"date":778,"open":534,"high":17,"low":725,"close":534,"change":204,"percent_change":195,"volume":779,"transactions":9,"vwap":534},"2026-03-19",2611400,{"date":781,"open":534,"high":534,"low":721,"close":18,"change":204,"percent_change":195,"volume":782,"transactions":9,"vwap":18},"2026-03-18",2319400,{"date":784,"open":667,"high":534,"low":667,"close":20,"change":195,"percent_change":196,"volume":785,"transactions":9,"vwap":20},"2026-03-17",1128300,{"date":787,"open":729,"high":667,"low":788,"close":667,"change":626,"percent_change":627,"volume":789,"transactions":9,"vwap":667},"2026-03-16",50.78,1099200,{"date":791,"open":725,"high":667,"low":788,"close":735,"change":235,"percent_change":236,"volume":792,"transactions":9,"vwap":735},"2026-03-13",1278100,{"date":794,"open":20,"high":534,"low":795,"close":725,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":725},"2026-03-12",50.81,-0.05,-0.1,1644100,{"date":800,"open":534,"high":17,"low":20,"close":18,"change":110,"percent_change":210,"volume":801,"transactions":9,"vwap":18},"2026-03-11",1490200,{"date":803,"open":17,"high":300,"low":534,"close":534,"change":228,"percent_change":228,"volume":804,"transactions":9,"vwap":534},"2026-03-10",1636500,{"date":806,"open":702,"high":17,"low":702,"close":534,"change":204,"percent_change":195,"volume":807,"transactions":9,"vwap":534},"2026-03-09",1396600,{"date":809,"open":18,"high":534,"low":20,"close":18,"change":228,"percent_change":228,"volume":715,"transactions":9,"vwap":18},"2026-03-06",{"date":811,"open":702,"high":534,"low":702,"close":18,"change":195,"percent_change":196,"volume":812,"transactions":9,"vwap":18},"2026-03-05",1618300,{"date":814,"open":795,"high":20,"low":795,"close":702,"change":196,"percent_change":253,"volume":815,"transactions":9,"vwap":702},"2026-03-04",1889600,{"date":817,"open":725,"high":667,"low":740,"close":795,"change":306,"percent_change":447,"volume":818,"transactions":9,"vwap":795},"2026-03-03",3879400,{"date":820,"open":725,"high":20,"low":795,"close":702,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":702},"2026-03-02",-0.15,-0.29,1571400,{"date":825,"open":194,"high":194,"low":234,"close":216,"change":235,"percent_change":236,"volume":826,"transactions":9,"vwap":216},"2026-02-27",1550000,{"date":828,"open":539,"high":607,"low":194,"close":539,"change":228,"percent_change":228,"volume":829,"transactions":9,"vwap":539},"2026-02-26",881400,{"date":831,"open":194,"high":607,"low":550,"close":539,"change":204,"percent_change":195,"volume":832,"transactions":9,"vwap":539},"2026-02-25",1558900,{"date":834,"open":539,"high":539,"low":550,"close":194,"change":228,"percent_change":228,"volume":835,"transactions":9,"vwap":194},"2026-02-24",925600,{"date":837,"open":539,"high":607,"low":550,"close":194,"change":228,"percent_change":228,"volume":838,"transactions":9,"vwap":194},"2026-02-23",1108100,{"date":840,"open":550,"high":539,"low":216,"close":194,"change":195,"percent_change":196,"volume":841,"transactions":9,"vwap":194},"2026-02-20",1150300,{"date":843,"open":234,"high":216,"low":234,"close":216,"change":204,"percent_change":195,"volume":844,"transactions":9,"vwap":216},"2026-02-19",1054400,{"date":846,"open":222,"high":222,"low":234,"close":222,"change":195,"percent_change":196,"volume":847,"transactions":9,"vwap":222},"2026-02-18",966300,{"date":849,"open":260,"high":234,"low":260,"close":252,"change":195,"percent_change":196,"volume":850,"transactions":9,"vwap":252},"2026-02-17",1257900,{"date":852,"open":260,"high":259,"low":260,"close":260,"change":204,"percent_change":195,"volume":853,"transactions":9,"vwap":260},"2026-02-13",1010100,{"date":855,"open":266,"high":260,"low":277,"close":266,"change":228,"percent_change":228,"volume":856,"transactions":9,"vwap":266},"2026-02-12",1077600,{"date":858,"open":259,"high":259,"low":266,"close":266,"change":110,"percent_change":210,"volume":859,"transactions":9,"vwap":266},"2026-02-11",1309600,{"date":861,"open":277,"high":260,"low":277,"close":260,"change":204,"percent_change":195,"volume":862,"transactions":9,"vwap":260},"2026-02-10",1099400,{"date":864,"open":266,"high":266,"low":277,"close":266,"change":204,"percent_change":195,"volume":865,"transactions":9,"vwap":266},"2026-02-09",978500,{"date":867,"open":283,"high":266,"low":289,"close":277,"change":195,"percent_change":196,"volume":868,"transactions":9,"vwap":277},"2026-02-06",1576800,{"date":870,"open":17,"high":289,"low":17,"close":289,"change":195,"percent_change":196,"volume":871,"transactions":9,"vwap":289},"2026-02-05",1778200,{"date":873,"open":289,"high":289,"low":17,"close":17,"change":110,"percent_change":210,"volume":874,"transactions":9,"vwap":17},"2026-02-04",2289300,{"date":876,"open":283,"high":283,"low":17,"close":300,"change":228,"percent_change":228,"volume":877,"transactions":9,"vwap":300},"2026-02-03",1844000,{"date":879,"open":534,"high":289,"low":18,"close":300,"change":429,"percent_change":430,"volume":880,"transactions":9,"vwap":300},"2026-02-02",2523400,{"date":882,"open":539,"high":607,"low":194,"close":607,"change":21,"percent_change":22,"volume":883,"transactions":9,"vwap":607},"2026-01-30",1830300,{"date":885,"open":539,"high":607,"low":550,"close":550,"change":110,"percent_change":210,"volume":886,"transactions":9,"vwap":550},"2026-01-29",1594100,{"date":888,"open":539,"high":540,"low":194,"close":194,"change":228,"percent_change":228,"volume":889,"transactions":9,"vwap":194},"2026-01-28",5511000,{"date":891,"open":550,"high":194,"low":550,"close":194,"change":204,"percent_change":195,"volume":892,"transactions":9,"vwap":194},"2026-01-27",1117700,{"date":894,"open":216,"high":194,"low":216,"close":550,"change":204,"percent_change":195,"volume":895,"transactions":9,"vwap":550},"2026-01-26",1714200,{"date":897,"open":539,"high":539,"low":222,"close":216,"change":110,"percent_change":210,"volume":898,"transactions":9,"vwap":216},"2026-01-23",2970000,{"date":900,"open":216,"high":194,"low":222,"close":550,"change":195,"percent_change":196,"volume":901,"transactions":9,"vwap":550},"2026-01-22",2192100,{"date":903,"open":252,"high":216,"low":259,"close":222,"change":196,"percent_change":253,"volume":904,"transactions":9,"vwap":222},"2026-01-21",3342900,{"date":906,"open":266,"high":259,"low":266,"close":260,"change":110,"percent_change":210,"volume":907,"transactions":9,"vwap":260},"2026-01-20",1998000,{"date":909,"open":259,"high":252,"low":259,"close":259,"change":195,"percent_change":196,"volume":910,"transactions":9,"vwap":259},"2026-01-16",1048600,{"date":912,"open":266,"high":260,"low":266,"close":266,"change":228,"percent_change":228,"volume":913,"transactions":9,"vwap":266},"2026-01-15",6743400,{"date":915,"open":277,"high":260,"low":277,"close":266,"change":204,"percent_change":195,"volume":916,"transactions":9,"vwap":266},"2026-01-14",1365900,{"date":918,"open":283,"high":277,"low":283,"close":277,"change":204,"percent_change":195,"volume":919,"transactions":9,"vwap":277},"2026-01-13",2229600,{"date":921,"open":289,"high":277,"low":289,"close":283,"change":228,"percent_change":228,"volume":922,"transactions":9,"vwap":283},"2026-01-12",1791600,{"date":924,"open":289,"high":283,"low":289,"close":283,"change":195,"percent_change":196,"volume":925,"transactions":9,"vwap":283},"2026-01-09",1480400,{"date":927,"open":534,"high":300,"low":534,"close":300,"change":195,"percent_change":196,"volume":928,"transactions":9,"vwap":300},"2026-01-08",1281200,{"date":930,"open":18,"high":17,"low":18,"close":534,"change":228,"percent_change":228,"volume":931,"transactions":9,"vwap":534},"2026-01-07",1634100,{"date":933,"open":534,"high":534,"low":18,"close":534,"change":228,"percent_change":228,"volume":934,"transactions":9,"vwap":534},"2026-01-06",2383300,{"date":936,"open":18,"high":534,"low":20,"close":534,"change":195,"percent_change":196,"volume":937,"transactions":9,"vwap":534},"2026-01-05",1803600,{"date":939,"open":20,"high":18,"low":702,"close":20,"change":228,"percent_change":228,"volume":599,"transactions":9,"vwap":20},"2026-01-02",{"date":941,"open":721,"high":20,"low":721,"close":20,"change":21,"percent_change":22,"volume":942,"transactions":9,"vwap":20},"2025-12-31",1088200,{"date":944,"open":725,"high":702,"low":725,"close":721,"change":195,"percent_change":196,"volume":945,"transactions":9,"vwap":721},"2025-12-30",1291400,{"date":947,"open":725,"high":667,"low":795,"close":795,"change":210,"percent_change":306,"volume":948,"transactions":9,"vwap":795},"2025-12-29",1263300,{"date":950,"open":721,"high":667,"low":795,"close":721,"change":204,"percent_change":195,"volume":951,"transactions":9,"vwap":721},"2025-12-26",989200,{"date":953,"open":795,"high":725,"low":729,"close":725,"change":21,"percent_change":22,"volume":954,"transactions":9,"vwap":725},"2025-12-24",584000,{"date":956,"open":788,"high":795,"low":788,"close":735,"change":204,"percent_change":195,"volume":957,"transactions":9,"vwap":735},"2025-12-23",1279900,{"date":959,"open":788,"high":735,"low":730,"close":788,"change":204,"percent_change":195,"volume":960,"transactions":9,"vwap":788},"2025-12-22",1392200,{"date":962,"open":795,"high":795,"low":730,"close":730,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":730},"2025-12-19",-0.2,-0.39,1833600,{"date":967,"open":252,"high":222,"low":252,"close":252,"change":204,"percent_change":195,"volume":968,"transactions":9,"vwap":252},"2025-12-18",1617700,{"date":970,"open":252,"high":252,"low":259,"close":259,"change":110,"percent_change":210,"volume":971,"transactions":9,"vwap":259},"2025-12-17",843800,{"date":973,"open":260,"high":252,"low":260,"close":252,"change":195,"percent_change":196,"volume":974,"transactions":9,"vwap":252},"2025-12-16",754300,{"date":976,"open":260,"high":259,"low":266,"close":260,"change":204,"percent_change":195,"volume":977,"transactions":9,"vwap":260},"2025-12-15",1052300,{"date":979,"open":259,"high":252,"low":266,"close":266,"change":110,"percent_change":210,"volume":980,"transactions":9,"vwap":266},"2025-12-12",1261700,{"date":982,"open":260,"high":259,"low":266,"close":260,"change":228,"percent_change":228,"volume":983,"transactions":9,"vwap":260},"2025-12-11",1139000,{"date":985,"open":266,"high":260,"low":266,"close":260,"change":204,"percent_change":195,"volume":986,"transactions":9,"vwap":260},"2025-12-10",1120200,{"date":988,"open":283,"high":266,"low":283,"close":266,"change":195,"percent_change":196,"volume":989,"transactions":9,"vwap":266},"2025-12-09",1005600,{"date":991,"open":283,"high":277,"low":289,"close":283,"change":204,"percent_change":195,"volume":992,"transactions":9,"vwap":283},"2025-12-08",879000,{"date":994,"open":300,"high":283,"low":300,"close":289,"change":204,"percent_change":195,"volume":995,"transactions":9,"vwap":289},"2025-12-05",1021500,{"date":997,"open":300,"high":289,"low":17,"close":300,"change":228,"percent_change":228,"volume":998,"transactions":9,"vwap":300},"2025-12-04",1265900,{"date":1000,"open":18,"high":300,"low":18,"close":300,"change":196,"percent_change":253,"volume":1001,"transactions":9,"vwap":300},"2025-12-03",1418100,{"date":1003,"open":18,"high":534,"low":20,"close":20,"change":110,"percent_change":210,"volume":1004,"transactions":9,"vwap":20},"2025-12-02",1371700,{"date":1006,"open":18,"high":534,"low":18,"close":18,"change":963,"percent_change":964,"volume":1007,"transactions":9,"vwap":18},"2025-12-01",1340200,{"date":1009,"open":607,"high":322,"low":607,"close":322,"change":196,"percent_change":253,"volume":1010,"transactions":9,"vwap":322},"2025-11-28",963100,{"date":1012,"open":607,"high":540,"low":194,"close":539,"change":110,"percent_change":210,"volume":1013,"transactions":9,"vwap":539},"2025-11-26",1360500,{"date":1015,"open":550,"high":607,"low":550,"close":607,"change":21,"percent_change":22,"volume":1016,"transactions":9,"vwap":607},"2025-11-25",1534700,{"date":1018,"open":216,"high":539,"low":222,"close":550,"change":195,"percent_change":196,"volume":1019,"transactions":9,"vwap":550},"2025-11-24",1743700,{"date":1021,"open":234,"high":216,"low":234,"close":222,"change":21,"percent_change":22,"volume":1022,"transactions":9,"vwap":222},"2025-11-21",1177300,{"date":1024,"open":252,"high":222,"low":260,"close":259,"change":110,"percent_change":210,"volume":1025,"transactions":9,"vwap":259},"2025-11-20",1627200,{"date":1027,"open":234,"high":234,"low":259,"close":252,"change":228,"percent_change":228,"volume":1028,"transactions":9,"vwap":252},"2025-11-19",1066000,{"date":1030,"open":259,"high":234,"low":260,"close":252,"change":204,"percent_change":195,"volume":1031,"transactions":9,"vwap":252},"2025-11-18",1320600,{"date":1033,"open":234,"high":222,"low":259,"close":259,"change":110,"percent_change":210,"volume":1034,"transactions":9,"vwap":259},"2025-11-17",1229200,{"date":1036,"open":259,"high":234,"low":260,"close":252,"change":21,"percent_change":22,"volume":1037,"transactions":9,"vwap":252},"2025-11-14",1475500,{"date":1039,"open":277,"high":260,"low":283,"close":266,"change":204,"percent_change":195,"volume":1040,"transactions":9,"vwap":266},"2025-11-13",1485900,{"date":1042,"open":266,"high":266,"low":289,"close":277,"change":110,"percent_change":210,"volume":850,"transactions":9,"vwap":277},"2025-11-12",{"date":1044,"open":283,"high":266,"low":289,"close":266,"change":195,"percent_change":196,"volume":1045,"transactions":9,"vwap":266},"2025-11-11",1169900,{"date":1047,"open":300,"high":283,"low":17,"close":283,"change":196,"percent_change":253,"volume":1048,"transactions":9,"vwap":283},"2025-11-10",1587000,{"date":1050,"open":534,"high":17,"low":534,"close":534,"change":228,"percent_change":228,"volume":1051,"transactions":9,"vwap":534},"2025-11-07",1294300,{"date":1053,"open":534,"high":534,"low":18,"close":534,"change":204,"percent_change":195,"volume":1054,"transactions":9,"vwap":534},"2025-11-06",1870200,{"date":1056,"open":702,"high":18,"low":667,"close":18,"change":21,"percent_change":22,"volume":1057,"transactions":9,"vwap":18},"2025-11-05",1355200,{"date":1059,"open":721,"high":702,"low":721,"close":667,"change":204,"percent_change":195,"volume":1060,"transactions":9,"vwap":667},"2025-11-04",1514300,{"date":1062,"open":534,"high":534,"low":721,"close":721,"change":758,"percent_change":1063,"volume":1064,"transactions":9,"vwap":721},"2025-11-03",-0.47,2656800,{"date":1066,"open":322,"high":24,"low":538,"close":322,"change":204,"percent_change":195,"volume":1067,"transactions":9,"vwap":322},"2025-10-31",1438700,{"date":1069,"open":540,"high":322,"low":540,"close":538,"change":204,"percent_change":195,"volume":1070,"transactions":9,"vwap":538},"2025-10-30",1564800,{"date":1072,"open":538,"high":538,"low":540,"close":540,"change":204,"percent_change":195,"volume":1073,"transactions":9,"vwap":540},"2025-10-29",781300,{"date":1075,"open":538,"high":538,"low":607,"close":607,"change":228,"percent_change":228,"volume":1076,"transactions":9,"vwap":607},"2025-10-28",1185200,{"date":1078,"open":540,"high":538,"low":607,"close":607,"change":228,"percent_change":228,"volume":1079,"transactions":9,"vwap":607},"2025-10-27",1520100,{"date":1081,"open":607,"high":540,"low":607,"close":607,"change":204,"percent_change":195,"volume":1082,"transactions":9,"vwap":607},"2025-10-24",886000,{"date":1084,"open":194,"high":539,"low":550,"close":539,"change":21,"percent_change":22,"volume":1085,"transactions":9,"vwap":539},"2025-10-23",1075400,{"date":1087,"open":539,"high":539,"low":216,"close":216,"change":235,"percent_change":236,"volume":1088,"transactions":9,"vwap":216},"2025-10-22",1460100,{"date":1090,"open":216,"high":539,"low":216,"close":539,"change":195,"percent_change":196,"volume":1091,"transactions":9,"vwap":539},"2025-10-21",1083800,{"date":1093,"open":252,"high":550,"low":260,"close":550,"change":22,"percent_change":441,"volume":1094,"transactions":9,"vwap":550},"2025-10-20",2364600,{"date":1096,"open":277,"high":259,"low":283,"close":260,"change":21,"percent_change":22,"volume":1097,"transactions":9,"vwap":260},"2025-10-17",1460500,{"date":1099,"open":266,"high":266,"low":289,"close":283,"change":110,"percent_change":210,"volume":1100,"transactions":9,"vwap":283},"2025-10-16",1686600,{"date":1102,"open":283,"high":266,"low":283,"close":277,"change":228,"percent_change":228,"volume":1103,"transactions":9,"vwap":277},"2025-10-15",2169800,{"date":1105,"open":17,"high":266,"low":534,"close":277,"change":195,"percent_change":196,"volume":1106,"transactions":9,"vwap":277},"2025-10-14",1261500,{"date":1108,"open":300,"high":283,"low":702,"close":289,"change":195,"percent_change":196,"volume":1109,"transactions":9,"vwap":289},"2025-10-13",2040400,{"date":1111,"open":234,"high":234,"low":534,"close":17,"change":236,"percent_change":757,"volume":1112,"transactions":9,"vwap":17},"2025-10-10",2152700,{"date":1114,"open":259,"high":259,"low":260,"close":260,"change":110,"percent_change":210,"volume":1115,"transactions":9,"vwap":260},"2025-10-09",1252800,{"date":1117,"open":277,"high":259,"low":283,"close":259,"change":21,"percent_change":22,"volume":1118,"transactions":9,"vwap":259},"2025-10-08",1200100,{"date":1120,"open":277,"high":266,"low":283,"close":277,"change":110,"percent_change":210,"volume":1121,"transactions":9,"vwap":277},"2025-10-07",1219800,{"date":1123,"open":283,"high":266,"low":289,"close":266,"change":195,"percent_change":196,"volume":1124,"transactions":9,"vwap":266},"2025-10-06",1282700,{"date":1126,"open":283,"high":277,"low":289,"close":283,"change":195,"percent_change":196,"volume":1127,"transactions":9,"vwap":283},"2025-10-03",1576400,{"date":1129,"open":17,"high":300,"low":17,"close":300,"change":228,"percent_change":228,"volume":1130,"transactions":9,"vwap":300},"2025-10-02",1191500,{"date":1132,"open":17,"high":300,"low":534,"close":300,"change":185,"percent_change":186,"volume":1133,"transactions":9,"vwap":300},"2025-10-01",1989400,{"date":1135,"open":24,"high":174,"low":322,"close":174,"change":204,"percent_change":195,"volume":1136,"transactions":9,"vwap":174},"2025-09-30",2222300,{"date":1138,"open":322,"high":24,"low":540,"close":24,"change":228,"percent_change":228,"volume":1139,"transactions":9,"vwap":24},"2025-09-29",1885100,{"date":1141,"open":607,"high":24,"low":607,"close":24,"change":22,"percent_change":441,"volume":1142,"transactions":9,"vwap":24},"2025-09-26",1404200,{"date":1144,"open":194,"high":194,"low":550,"close":194,"change":110,"percent_change":210,"volume":1145,"transactions":9,"vwap":194},"2025-09-25",2244000,{"date":1147,"open":194,"high":539,"low":194,"close":539,"change":204,"percent_change":195,"volume":1148,"transactions":9,"vwap":539},"2025-09-24",1918000,{"date":1150,"open":550,"high":194,"low":216,"close":194,"change":204,"percent_change":195,"volume":1151,"transactions":9,"vwap":194},"2025-09-23",1327000,{"date":1153,"open":550,"high":550,"low":216,"close":550,"change":204,"percent_change":195,"volume":1154,"transactions":9,"vwap":550},"2025-09-22",1645000,{"date":1156,"open":216,"high":550,"low":222,"close":216,"change":204,"percent_change":195,"volume":1157,"transactions":9,"vwap":216},"2025-09-19",834000,{"date":1159,"open":234,"high":222,"low":252,"close":222,"change":195,"percent_change":196,"volume":1160,"transactions":9,"vwap":222},"2025-09-18",2008500,{"date":1162,"open":234,"high":234,"low":260,"close":252,"change":228,"percent_change":228,"volume":1163,"transactions":9,"vwap":252},"2025-09-17",1827900,{"date":1165,"open":234,"high":222,"low":260,"close":252,"change":110,"percent_change":210,"volume":1166,"transactions":9,"vwap":252},"2025-09-16",2448400,{"date":1168,"open":234,"high":234,"low":259,"close":234,"change":204,"percent_change":195,"volume":1169,"transactions":9,"vwap":234},"2025-09-15",1090600,{"date":1171,"open":266,"high":252,"low":283,"close":252,"change":626,"percent_change":627,"volume":1172,"transactions":9,"vwap":252},"2025-09-12",2119900,{"date":1174,"open":277,"high":277,"low":289,"close":283,"change":228,"percent_change":228,"volume":1175,"transactions":9,"vwap":283},"2025-09-11",1717200,{"date":1177,"open":300,"high":283,"low":300,"close":283,"change":21,"percent_change":22,"volume":1178,"transactions":9,"vwap":283},"2025-09-10",2164000,{"date":1180,"open":17,"high":289,"low":18,"close":17,"change":228,"percent_change":228,"volume":1181,"transactions":9,"vwap":17},"2025-09-09",1530500,{"date":1183,"open":300,"high":289,"low":534,"close":17,"change":204,"percent_change":195,"volume":1184,"transactions":9,"vwap":17},"2025-09-08",2277900,{"date":1186,"open":17,"high":17,"low":18,"close":534,"change":228,"percent_change":228,"volume":1187,"transactions":9,"vwap":534},"2025-09-05",1721200,{"date":1189,"open":534,"high":17,"low":18,"close":534,"change":228,"percent_change":228,"volume":1190,"transactions":9,"vwap":534},"2025-09-04",897300,{"date":1192,"open":18,"high":534,"low":20,"close":534,"change":21,"percent_change":22,"volume":1193,"transactions":9,"vwap":534},"2025-09-03",2092400,{"date":1195,"open":20,"high":18,"low":721,"close":702,"change":963,"percent_change":964,"volume":1196,"transactions":9,"vwap":702},"2025-09-02",1360100,{"date":1198,"open":540,"high":322,"low":550,"close":540,"change":204,"percent_change":195,"volume":1199,"transactions":9,"vwap":540},"2025-08-29",2652900,{"date":1201,"open":540,"high":538,"low":539,"close":607,"change":110,"percent_change":210,"volume":1202,"transactions":9,"vwap":607},"2025-08-28",666100,{"date":1204,"open":538,"high":538,"low":607,"close":540,"change":195,"percent_change":196,"volume":1205,"transactions":9,"vwap":540},"2025-08-27",553400,{"date":1207,"open":538,"high":322,"low":539,"close":539,"change":306,"percent_change":447,"volume":1208,"transactions":9,"vwap":539},"2025-08-26",1271600,{"date":1210,"open":540,"high":322,"low":540,"close":322,"change":195,"percent_change":196,"volume":1211,"transactions":9,"vwap":322},"2025-08-25",790600,{"date":1213,"open":540,"high":322,"low":607,"close":540,"change":195,"percent_change":196,"volume":1214,"transactions":9,"vwap":540},"2025-08-22",1796500,{"date":1216,"open":194,"high":607,"low":194,"close":539,"change":110,"percent_change":210,"volume":1217,"transactions":9,"vwap":539},"2025-08-21",777500,{"date":1219,"open":194,"high":607,"low":216,"close":607,"change":21,"percent_change":22,"volume":1220,"transactions":9,"vwap":607},"2025-08-20",1587200,{"date":1222,"open":216,"high":194,"low":216,"close":550,"change":228,"percent_change":228,"volume":1223,"transactions":9,"vwap":550},"2025-08-19",993900,{"date":1225,"open":216,"high":550,"low":222,"close":550,"change":204,"percent_change":195,"volume":1226,"transactions":9,"vwap":550},"2025-08-18",629200,{"date":1228,"open":222,"high":216,"low":234,"close":216,"change":195,"percent_change":196,"volume":1229,"transactions":9,"vwap":216},"2025-08-15",611600,{"date":1231,"open":252,"high":234,"low":252,"close":234,"change":204,"percent_change":195,"volume":1232,"transactions":9,"vwap":234},"2025-08-14",585100,{"date":1234,"open":252,"high":252,"low":260,"close":252,"change":195,"percent_change":196,"volume":634,"transactions":9,"vwap":252},"2025-08-13",{"date":1236,"open":252,"high":252,"low":260,"close":260,"change":110,"percent_change":210,"volume":1237,"transactions":9,"vwap":260},"2025-08-12",783300,{"date":1239,"open":259,"high":252,"low":266,"close":259,"change":204,"percent_change":195,"volume":1240,"transactions":9,"vwap":259},"2025-08-11",779800,{"date":1242,"open":277,"high":260,"low":289,"close":260,"change":196,"percent_change":253,"volume":1243,"transactions":9,"vwap":260},"2025-08-08",924600,{"date":1245,"open":300,"high":289,"low":17,"close":289,"change":204,"percent_change":195,"volume":1246,"transactions":9,"vwap":289},"2025-08-07",1764300,{"date":1248,"open":17,"high":300,"low":534,"close":300,"change":196,"percent_change":253,"volume":1249,"transactions":9,"vwap":300},"2025-08-06",804800,{"date":1251,"open":534,"high":534,"low":20,"close":20,"change":110,"percent_change":210,"volume":1252,"transactions":9,"vwap":20},"2025-08-05",1827500,{"date":1254,"open":534,"high":534,"low":18,"close":18,"change":204,"percent_change":195,"volume":1255,"transactions":9,"vwap":18},"2025-08-04",1053700,{"date":1257,"open":20,"high":17,"low":702,"close":20,"change":668,"percent_change":669,"volume":1258,"transactions":9,"vwap":20},"2025-08-01",4388200,{"date":1260,"open":24,"high":174,"low":607,"close":607,"change":306,"percent_change":447,"volume":1261,"transactions":9,"vwap":607},"2025-07-31",1940700,{"date":1263,"open":322,"high":24,"low":322,"close":24,"change":195,"percent_change":196,"volume":1264,"transactions":9,"vwap":24},"2025-07-30",1119600,{"date":1266,"open":174,"high":174,"low":538,"close":538,"change":210,"percent_change":306,"volume":1267,"transactions":9,"vwap":538},"2025-07-29",1461500,{"date":1269,"open":322,"high":24,"low":322,"close":24,"change":204,"percent_change":195,"volume":1270,"transactions":9,"vwap":24},"2025-07-28",1501800,{"date":1272,"open":322,"high":322,"low":540,"close":322,"change":195,"percent_change":196,"volume":1273,"transactions":9,"vwap":322},"2025-07-25",2387900,{"date":1275,"open":540,"high":540,"low":607,"close":540,"change":204,"percent_change":195,"volume":1276,"transactions":9,"vwap":540},"2025-07-24",1105300,{"date":1278,"open":539,"high":607,"low":194,"close":607,"change":195,"percent_change":196,"volume":1279,"transactions":9,"vwap":607},"2025-07-23",1104000,{"date":1281,"open":550,"high":194,"low":216,"close":194,"change":195,"percent_change":196,"volume":1282,"transactions":9,"vwap":194},"2025-07-22",869000,{"date":1284,"open":550,"high":194,"low":216,"close":216,"change":228,"percent_change":228,"volume":1285,"transactions":9,"vwap":216},"2025-07-21",753700,{"date":1287,"open":550,"high":550,"low":216,"close":216,"change":204,"percent_change":195,"volume":1288,"transactions":9,"vwap":216},"2025-07-18",1098300,{"date":1290,"open":252,"high":222,"low":259,"close":222,"change":195,"percent_change":196,"volume":1291,"transactions":9,"vwap":222},"2025-07-17",1626800,{"date":1293,"open":252,"high":252,"low":259,"close":252,"change":204,"percent_change":195,"volume":1294,"transactions":9,"vwap":252},"2025-07-16",901200,{"date":1296,"open":259,"high":252,"low":260,"close":259,"change":204,"percent_change":195,"volume":1297,"transactions":9,"vwap":259},"2025-07-15",898400,{"date":1299,"open":260,"high":259,"low":266,"close":260,"change":228,"percent_change":228,"volume":1300,"transactions":9,"vwap":260},"2025-07-14",945300,{"date":1302,"open":266,"high":260,"low":266,"close":260,"change":195,"percent_change":196,"volume":1240,"transactions":9,"vwap":260},"2025-07-11",{"date":1304,"open":283,"high":266,"low":283,"close":277,"change":204,"percent_change":195,"volume":1305,"transactions":9,"vwap":277},"2025-07-10",1438000,{"date":1307,"open":300,"high":277,"low":17,"close":283,"change":196,"percent_change":253,"volume":1308,"transactions":9,"vwap":283},"2025-07-09",2461000,{"date":1310,"open":17,"high":300,"low":534,"close":534,"change":204,"percent_change":195,"volume":1311,"transactions":9,"vwap":534},"2025-07-08",1097900,{"date":1313,"open":534,"high":300,"low":18,"close":18,"change":110,"percent_change":210,"volume":1314,"transactions":9,"vwap":18},"2025-07-07",1497900,{"date":1316,"open":20,"high":534,"low":702,"close":534,"change":626,"percent_change":627,"volume":1317,"transactions":9,"vwap":534},"2025-07-03",1546500,{"date":1319,"open":721,"high":667,"low":725,"close":721,"change":204,"percent_change":195,"volume":1320,"transactions":9,"vwap":721},"2025-07-02",1055300,{"date":1322,"open":721,"high":721,"low":795,"close":725,"change":963,"percent_change":964,"volume":1323,"transactions":9,"vwap":725},"2025-07-01",2246200,{"date":1325,"open":550,"high":539,"low":550,"close":194,"change":204,"percent_change":195,"volume":1326,"transactions":9,"vwap":194},"2025-06-30",1491300,{"date":1328,"open":550,"high":194,"low":216,"close":550,"change":195,"percent_change":196,"volume":1329,"transactions":9,"vwap":550},"2025-06-27",733200,{"date":1331,"open":222,"high":550,"low":234,"close":222,"change":195,"percent_change":196,"volume":1332,"transactions":9,"vwap":222},"2025-06-26",1231500,{"date":1334,"open":252,"high":234,"low":259,"close":252,"change":204,"percent_change":195,"volume":1335,"transactions":9,"vwap":252},"2025-06-25",789300,{"date":1337,"open":259,"high":252,"low":260,"close":259,"change":204,"percent_change":195,"volume":1338,"transactions":9,"vwap":259},"2025-06-24",1329000,{"date":1340,"open":260,"high":260,"low":266,"close":260,"change":204,"percent_change":195,"volume":1341,"transactions":9,"vwap":260},"2025-06-23",1009500,{"date":1343,"open":283,"high":266,"low":283,"close":266,"change":196,"percent_change":253,"volume":1344,"transactions":9,"vwap":266},"2025-06-20",624500,{"date":1346,"open":283,"high":283,"low":300,"close":300,"change":110,"percent_change":210,"volume":1347,"transactions":9,"vwap":300},"2025-06-18",790300,{"date":1349,"open":289,"high":283,"low":300,"close":289,"change":204,"percent_change":195,"volume":1350,"transactions":9,"vwap":289},"2025-06-17",711900,{"date":1352,"open":17,"high":289,"low":534,"close":300,"change":195,"percent_change":196,"volume":1353,"transactions":9,"vwap":300},"2025-06-16",915600,{"date":1355,"open":534,"high":17,"low":18,"close":534,"change":228,"percent_change":228,"volume":1356,"transactions":9,"vwap":534},"2025-06-13",700900,{"date":1358,"open":18,"high":534,"low":20,"close":534,"change":195,"percent_change":196,"volume":1359,"transactions":9,"vwap":534},"2025-06-12",918800,{"date":1361,"open":702,"high":20,"low":702,"close":20,"change":204,"percent_change":195,"volume":1362,"transactions":9,"vwap":20},"2025-06-11",757700,{"date":1364,"open":667,"high":20,"low":667,"close":702,"change":204,"percent_change":195,"volume":1365,"transactions":9,"vwap":702},"2025-06-10",679500,{"date":1367,"open":721,"high":667,"low":721,"close":667,"change":204,"percent_change":195,"volume":1368,"transactions":9,"vwap":667},"2025-06-09",969800,{"date":1370,"open":721,"high":667,"low":725,"close":721,"change":195,"percent_change":196,"volume":1371,"transactions":9,"vwap":721},"2025-06-06",1236900,{"date":1373,"open":725,"high":725,"low":729,"close":795,"change":110,"percent_change":210,"volume":1374,"transactions":9,"vwap":795},"2025-06-05",1344300,{"date":1376,"open":795,"high":721,"low":795,"close":725,"change":204,"percent_change":195,"volume":1377,"transactions":9,"vwap":725},"2025-06-04",1363100,{"date":1379,"open":735,"high":795,"low":735,"close":795,"change":195,"percent_change":196,"volume":1380,"transactions":9,"vwap":795},"2025-06-03",1028000,{"date":1382,"open":788,"high":729,"low":730,"close":735,"change":668,"percent_change":669,"volume":1383,"transactions":9,"vwap":735},"2025-06-02",1761500,{"date":1385,"open":234,"high":222,"low":252,"close":252,"change":204,"percent_change":195,"volume":1386,"transactions":9,"vwap":252},"2025-05-30",1521400,{"date":1388,"open":234,"high":234,"low":259,"close":259,"change":228,"percent_change":228,"volume":1389,"transactions":9,"vwap":259},"2025-05-29",869900,{"date":1391,"open":252,"high":234,"low":259,"close":259,"change":110,"percent_change":210,"volume":1392,"transactions":9,"vwap":259},"2025-05-28",1281100,{"date":1394,"open":260,"high":252,"low":266,"close":252,"change":626,"percent_change":627,"volume":1395,"transactions":9,"vwap":252},"2025-05-27",1402600,{"date":1397,"open":283,"high":266,"low":289,"close":283,"change":195,"percent_change":196,"volume":1398,"transactions":9,"vwap":283},"2025-05-23",918600,{"date":1400,"open":289,"high":289,"low":17,"close":300,"change":204,"percent_change":195,"volume":1401,"transactions":9,"vwap":300},"2025-05-22",1153800,{"date":1403,"open":300,"high":283,"low":17,"close":17,"change":228,"percent_change":228,"volume":1404,"transactions":9,"vwap":17},"2025-05-21",915700,{"date":1406,"open":283,"high":283,"low":17,"close":17,"change":110,"percent_change":210,"volume":1407,"transactions":9,"vwap":17},"2025-05-20",2020700,{"date":1409,"open":17,"high":283,"low":17,"close":300,"change":228,"percent_change":228,"volume":1410,"transactions":9,"vwap":300},"2025-05-19",1237100,{"date":1412,"open":534,"high":289,"low":20,"close":300,"change":196,"percent_change":253,"volume":1413,"transactions":9,"vwap":300},"2025-05-16",1384900,{"date":1415,"open":667,"high":20,"low":721,"close":20,"change":21,"percent_change":22,"volume":1416,"transactions":9,"vwap":20},"2025-05-15",868500,{"date":1418,"open":20,"high":20,"low":721,"close":721,"change":235,"percent_change":236,"volume":1419,"transactions":9,"vwap":721},"2025-05-14",1326100,{"date":1421,"open":795,"high":18,"low":795,"close":20,"change":22,"percent_change":441,"volume":1422,"transactions":9,"vwap":20},"2025-05-13",2826300,{"date":1424,"open":729,"high":721,"low":735,"close":729,"change":196,"percent_change":253,"volume":1425,"transactions":9,"vwap":729},"2025-05-12",1760700,{"date":1427,"open":788,"high":735,"low":740,"close":740,"change":228,"percent_change":228,"volume":1428,"transactions":9,"vwap":740},"2025-05-09",874300,{"date":1430,"open":788,"high":735,"low":740,"close":740,"change":204,"percent_change":195,"volume":1431,"transactions":9,"vwap":740},"2025-05-08",2273300,{"date":1433,"open":740,"high":730,"low":1434,"close":734,"change":204,"percent_change":195,"volume":1435,"transactions":9,"vwap":734},"2025-05-07",50.74,950400,{"date":1437,"open":1434,"high":740,"low":1438,"close":1434,"change":204,"percent_change":195,"volume":1439,"transactions":9,"vwap":1434},"2025-05-06",50.73,1266400,{"date":1441,"open":734,"high":730,"low":744,"close":1438,"change":110,"percent_change":210,"volume":1442,"transactions":9,"vwap":1438},"2025-05-05",1064400,{"date":1444,"open":734,"high":740,"low":1438,"close":1434,"change":196,"percent_change":253,"volume":1445,"transactions":9,"vwap":1434},"2025-05-02",1366900,{"date":1447,"open":1434,"high":734,"low":739,"close":1448,"change":603,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2025-05-01",50.7,-0.43,1751400,{"date":1452,"open":300,"high":283,"low":18,"close":283,"change":228,"percent_change":228,"volume":1453,"transactions":9,"vwap":283},"2025-04-30",1437400,{"date":1455,"open":17,"high":283,"low":18,"close":283,"change":21,"percent_change":22,"volume":1456,"transactions":9,"vwap":283},"2025-04-29",1012000,{"date":1458,"open":534,"high":17,"low":667,"close":17,"change":204,"percent_change":195,"volume":1459,"transactions":9,"vwap":17},"2025-04-28",1880200,{"date":1461,"open":534,"high":17,"low":702,"close":534,"change":204,"percent_change":195,"volume":1462,"transactions":9,"vwap":534},"2025-04-25",757500,{"date":1464,"open":667,"high":18,"low":721,"close":18,"change":196,"percent_change":253,"volume":1465,"transactions":9,"vwap":18},"2025-04-24",1361500,{"date":1467,"open":18,"high":534,"low":729,"close":721,"change":21,"percent_change":22,"volume":1468,"transactions":9,"vwap":721},"2025-04-23",1253000,{"date":178,"open":1434,"high":729,"low":744,"close":729,"change":22,"percent_change":441,"volume":1470,"transactions":9,"vwap":729},1393300]