[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TFLO":3,"homepage-market-summary":28,"stock-historical-TFLO":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TFLO","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Treasury Floating Rate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7885,1.91472,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},50.56,50.55,50.54,0.02,0.04,2417706.994756,50.67,50.39,1567103.1220086864,60.7,3189,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":36,"is_up":37,"sparkline":59,"date":39},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":23,"period_low":24,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},1563554,570697186.746189,-0.16,"2025-04-28",[183,186,191,197,204,209,217,224,230,236,242,248,253,260,266,273,280,286,292,297,302,307,312,317,322,327,333,341,346,351,356,361,366,371,376,381,386,391,396,401,406,411,416,421,426,431,436,441,448,453,458,463,468,473,478,483,488,492,497,502,508,513,518,523,526,529,532,535,538,541,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,914,917,922,926,929,933,937,941,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1117,1120,1123,1126,1129,1131,1134,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},7402,50.5514,{"date":39,"open":19,"high":18,"low":19,"close":19,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},0,1964031.66731,6598,50.544,{"date":192,"open":19,"high":19,"low":193,"close":19,"change":187,"percent_change":187,"volume":194,"transactions":195,"vwap":196},"2026-10-06",50.53,2314504.259673,8375,50.5354,{"date":198,"open":193,"high":19,"low":199,"close":19,"change":200,"percent_change":20,"volume":201,"transactions":202,"vwap":203},"2026-10-05",50.52,0.01,2779438.170196,7273,50.531,{"date":205,"open":199,"high":193,"low":199,"close":193,"change":20,"percent_change":21,"volume":206,"transactions":207,"vwap":208},"2026-10-02",1797844.300235,5059,50.5261,{"date":210,"open":199,"high":199,"low":211,"close":212,"change":180,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",50.5,50.51,-0.32,3281917.607049,6180,50.5142,{"date":218,"open":219,"high":23,"low":220,"close":23,"change":200,"percent_change":20,"volume":221,"transactions":222,"vwap":223},"2026-09-30",50.668,50.66,3004594.378221,8973,50.6675,{"date":225,"open":220,"high":220,"low":226,"close":220,"change":200,"percent_change":20,"volume":227,"transactions":228,"vwap":229},"2026-09-29",50.65,1843086.502507,4058,50.6573,{"date":231,"open":226,"high":220,"low":232,"close":226,"change":200,"percent_change":20,"volume":233,"transactions":234,"vwap":235},"2026-09-28",50.64,1587720.313693,4915,50.6516,{"date":237,"open":238,"high":226,"low":238,"close":232,"change":20,"percent_change":21,"volume":239,"transactions":240,"vwap":241},"2026-09-25",50.63,2283440.490749,6542,50.6385,{"date":243,"open":238,"high":238,"low":244,"close":244,"change":187,"percent_change":187,"volume":245,"transactions":246,"vwap":247},"2026-09-24",50.62,1559786.980478,3909,50.6262,{"date":249,"open":238,"high":238,"low":244,"close":244,"change":187,"percent_change":187,"volume":250,"transactions":251,"vwap":252},"2026-09-23",2528130.715076,5316,50.6236,{"date":254,"open":238,"high":238,"low":244,"close":244,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",-0.01,-0.02,3032884.742856,7298,50.6227,{"date":261,"open":244,"high":238,"low":262,"close":238,"change":200,"percent_change":20,"volume":263,"transactions":264,"vwap":265},"2026-09-21",50.61,2139556.360197,6494,50.6184,{"date":267,"open":244,"high":244,"low":262,"close":244,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",0.03,0.06,2441253.328574,5919,50.6153,{"date":274,"open":275,"high":276,"low":275,"close":275,"change":255,"percent_change":256,"volume":277,"transactions":278,"vwap":279},"2026-09-17",50.59,50.6,1776871.952708,5614,50.5952,{"date":281,"open":275,"high":276,"low":282,"close":276,"change":20,"percent_change":21,"volume":283,"transactions":284,"vwap":285},"2026-09-16",50.58,1758931.683424,4884,50.5942,{"date":287,"open":282,"high":275,"low":288,"close":282,"change":200,"percent_change":20,"volume":289,"transactions":290,"vwap":291},"2026-09-15",50.57,2618675.863412,6141,50.5819,{"date":293,"open":288,"high":282,"low":288,"close":288,"change":187,"percent_change":187,"volume":294,"transactions":295,"vwap":296},"2026-09-14",1661399.971466,8730,50.5765,{"date":298,"open":17,"high":288,"low":17,"close":288,"change":268,"percent_change":269,"volume":299,"transactions":300,"vwap":301},"2026-09-11",1925004.053591,4405,50.5677,{"date":303,"open":18,"high":18,"low":19,"close":19,"change":187,"percent_change":187,"volume":304,"transactions":305,"vwap":306},"2026-09-10",2717034.383012,4627,50.5488,{"date":308,"open":19,"high":18,"low":19,"close":19,"change":200,"percent_change":20,"volume":309,"transactions":310,"vwap":311},"2026-09-09",979909.957096,4746,50.5451,{"date":313,"open":193,"high":19,"low":193,"close":193,"change":200,"percent_change":20,"volume":314,"transactions":315,"vwap":316},"2026-09-08",1473319.808801,7132,50.5344,{"date":318,"open":199,"high":193,"low":199,"close":199,"change":200,"percent_change":20,"volume":319,"transactions":320,"vwap":321},"2026-09-04",1256159.914356,6807,50.5266,{"date":323,"open":212,"high":212,"low":211,"close":212,"change":187,"percent_change":187,"volume":324,"transactions":325,"vwap":326},"2026-09-03",1262261.635159,6265,50.5066,{"date":328,"open":329,"high":212,"low":211,"close":212,"change":187,"percent_change":187,"volume":330,"transactions":331,"vwap":332},"2026-09-02",50.509,2178080.131551,5785,50.5058,{"date":334,"open":211,"high":212,"low":335,"close":212,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-01",50.49,-0.14,-0.28,2332512.877944,7764,50.4985,{"date":342,"open":220,"high":220,"low":226,"close":226,"change":187,"percent_change":187,"volume":343,"transactions":344,"vwap":345},"2026-08-31",1424839.445503,4829,50.6549,{"date":347,"open":232,"high":226,"low":232,"close":226,"change":20,"percent_change":21,"volume":348,"transactions":349,"vwap":350},"2026-08-28",1791338.175017,4763,50.6445,{"date":352,"open":232,"high":232,"low":238,"close":238,"change":200,"percent_change":20,"volume":353,"transactions":354,"vwap":355},"2026-08-27",1073120.923202,3899,50.6348,{"date":357,"open":238,"high":238,"low":244,"close":244,"change":187,"percent_change":187,"volume":358,"transactions":359,"vwap":360},"2026-08-26",710352.138404,3185,50.6259,{"date":362,"open":238,"high":238,"low":244,"close":244,"change":187,"percent_change":187,"volume":363,"transactions":364,"vwap":365},"2026-08-25",1087344.448919,3771,50.6251,{"date":367,"open":238,"high":238,"low":244,"close":244,"change":187,"percent_change":187,"volume":368,"transactions":369,"vwap":370},"2026-08-24",1027736.235043,4112,50.6242,{"date":372,"open":262,"high":244,"low":262,"close":244,"change":20,"percent_change":21,"volume":373,"transactions":374,"vwap":375},"2026-08-21",1020095.005978,3480,50.6154,{"date":377,"open":276,"high":262,"low":276,"close":276,"change":200,"percent_change":20,"volume":378,"transactions":379,"vwap":380},"2026-08-20",1159128.233066,4038,50.6034,{"date":382,"open":275,"high":276,"low":275,"close":275,"change":187,"percent_change":187,"volume":383,"transactions":384,"vwap":385},"2026-08-19",997590.465994,3742,50.5956,{"date":387,"open":276,"high":276,"low":282,"close":275,"change":187,"percent_change":187,"volume":388,"transactions":389,"vwap":390},"2026-08-18",1138418.282986,4129,50.5907,{"date":392,"open":282,"high":275,"low":282,"close":275,"change":200,"percent_change":20,"volume":393,"transactions":394,"vwap":395},"2026-08-17",1618589.961661,4077,50.586,{"date":397,"open":288,"high":282,"low":288,"close":282,"change":200,"percent_change":20,"volume":398,"transactions":399,"vwap":400},"2026-08-14",1154022.942587,4097,50.577,{"date":402,"open":288,"high":288,"low":17,"close":288,"change":200,"percent_change":20,"volume":403,"transactions":404,"vwap":405},"2026-08-13",1058004.653599,3093,50.5646,{"date":407,"open":17,"high":288,"low":17,"close":17,"change":187,"percent_change":187,"volume":408,"transactions":409,"vwap":410},"2026-08-12",1277151.360264,3974,50.5635,{"date":412,"open":18,"high":17,"low":18,"close":17,"change":187,"percent_change":187,"volume":413,"transactions":414,"vwap":415},"2026-08-11",924608.564861,4278,50.556,{"date":417,"open":18,"high":17,"low":19,"close":17,"change":200,"percent_change":20,"volume":418,"transactions":419,"vwap":420},"2026-08-10",1328127.498415,6572,50.5476,{"date":422,"open":19,"high":18,"low":19,"close":18,"change":20,"percent_change":21,"volume":423,"transactions":424,"vwap":425},"2026-08-07",1674955.132423,5324,50.5431,{"date":427,"open":19,"high":19,"low":193,"close":193,"change":200,"percent_change":20,"volume":428,"transactions":429,"vwap":430},"2026-08-06",1787083.968846,6020,50.5335,{"date":432,"open":199,"high":193,"low":199,"close":199,"change":255,"percent_change":256,"volume":433,"transactions":434,"vwap":435},"2026-08-05",1268493.547565,5893,50.525,{"date":437,"open":199,"high":193,"low":199,"close":193,"change":20,"percent_change":21,"volume":438,"transactions":439,"vwap":440},"2026-08-04",1306405.774062,4605,50.5241,{"date":442,"open":199,"high":199,"low":212,"close":212,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-03",-0.15,-0.3,2452051.116674,7503,50.5155,{"date":449,"open":23,"high":23,"low":220,"close":220,"change":187,"percent_change":187,"volume":450,"transactions":451,"vwap":452},"2026-07-31",1794511.478705,8528,50.6655,{"date":454,"open":226,"high":220,"low":226,"close":220,"change":200,"percent_change":20,"volume":455,"transactions":456,"vwap":457},"2026-07-30",1900577.104025,4329,50.6554,{"date":459,"open":226,"high":226,"low":232,"close":226,"change":200,"percent_change":20,"volume":460,"transactions":461,"vwap":462},"2026-07-29",947622.102465,4138,50.6474,{"date":464,"open":232,"high":232,"low":238,"close":232,"change":187,"percent_change":187,"volume":465,"transactions":466,"vwap":467},"2026-07-28",2095867.945473,4991,50.6384,{"date":469,"open":238,"high":232,"low":238,"close":232,"change":200,"percent_change":20,"volume":470,"transactions":471,"vwap":472},"2026-07-27",1066566.625677,5361,50.636,{"date":474,"open":244,"high":238,"low":244,"close":238,"change":200,"percent_change":20,"volume":475,"transactions":476,"vwap":477},"2026-07-24",1843325.607663,5546,50.6271,{"date":479,"open":262,"high":244,"low":276,"close":244,"change":200,"percent_change":20,"volume":480,"transactions":481,"vwap":482},"2026-07-23",2219959.900602,12004,50.6128,{"date":484,"open":262,"high":262,"low":276,"close":262,"change":200,"percent_change":20,"volume":485,"transactions":486,"vwap":487},"2026-07-22",1866146.620706,3394,50.6075,{"date":489,"open":276,"high":262,"low":276,"close":276,"change":187,"percent_change":187,"volume":490,"transactions":491,"vwap":380},"2026-07-21",825913.361814,2917,{"date":493,"open":275,"high":276,"low":275,"close":276,"change":200,"percent_change":20,"volume":494,"transactions":495,"vwap":496},"2026-07-20",1119713.71514,4273,50.5946,{"date":498,"open":275,"high":275,"low":282,"close":275,"change":20,"percent_change":21,"volume":499,"transactions":500,"vwap":501},"2026-07-17",936652.167347,4680,50.5865,{"date":503,"open":504,"high":282,"low":288,"close":288,"change":187,"percent_change":187,"volume":505,"transactions":506,"vwap":507},"2026-07-16",50.575,1207570.602389,7428,50.5747,{"date":509,"open":282,"high":282,"low":288,"close":288,"change":187,"percent_change":187,"volume":510,"transactions":511,"vwap":512},"2026-07-15",986932.969289,6282,50.5742,{"date":514,"open":17,"high":288,"low":17,"close":288,"change":200,"percent_change":20,"volume":515,"transactions":516,"vwap":517},"2026-07-14",1117063.374369,6310,50.5637,{"date":519,"open":17,"high":17,"low":18,"close":17,"change":200,"percent_change":20,"volume":520,"transactions":521,"vwap":522},"2026-07-13",1070746.251366,5028,50.5564,{"date":524,"open":18,"high":17,"low":18,"close":18,"change":20,"percent_change":21,"volume":525,"transactions":9,"vwap":18},"2026-07-10",1415400,{"date":527,"open":193,"high":19,"low":193,"close":193,"change":187,"percent_change":187,"volume":528,"transactions":9,"vwap":193},"2026-07-09",2199700,{"date":530,"open":199,"high":193,"low":199,"close":193,"change":187,"percent_change":187,"volume":531,"transactions":9,"vwap":193},"2026-07-08",1483800,{"date":533,"open":193,"high":193,"low":199,"close":193,"change":20,"percent_change":21,"volume":534,"transactions":9,"vwap":193},"2026-07-07",1272000,{"date":536,"open":199,"high":199,"low":212,"close":212,"change":255,"percent_change":256,"volume":537,"transactions":9,"vwap":212},"2026-07-06",1077100,{"date":539,"open":199,"high":199,"low":212,"close":199,"change":20,"percent_change":21,"volume":540,"transactions":9,"vwap":199},"2026-07-02",1758100,{"date":542,"open":335,"high":211,"low":335,"close":211,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":211},"2026-07-01",-0.13,-0.26,2068000,{"date":547,"open":232,"high":232,"low":238,"close":238,"change":255,"percent_change":256,"volume":548,"transactions":9,"vwap":238},"2026-06-30",2333700,{"date":550,"open":238,"high":232,"low":238,"close":232,"change":200,"percent_change":20,"volume":551,"transactions":9,"vwap":232},"2026-06-29",1261000,{"date":553,"open":232,"high":232,"low":238,"close":238,"change":200,"percent_change":20,"volume":554,"transactions":9,"vwap":238},"2026-06-26",1481000,{"date":556,"open":262,"high":244,"low":262,"close":244,"change":20,"percent_change":21,"volume":557,"transactions":9,"vwap":244},"2026-06-25",1124900,{"date":559,"open":262,"high":262,"low":276,"close":276,"change":255,"percent_change":256,"volume":560,"transactions":9,"vwap":276},"2026-06-24",1944500,{"date":562,"open":262,"high":262,"low":276,"close":262,"change":200,"percent_change":20,"volume":563,"transactions":9,"vwap":262},"2026-06-23",949300,{"date":565,"open":275,"high":276,"low":275,"close":276,"change":200,"percent_change":20,"volume":566,"transactions":9,"vwap":276},"2026-06-22",1064100,{"date":568,"open":275,"high":275,"low":282,"close":275,"change":268,"percent_change":269,"volume":569,"transactions":9,"vwap":275},"2026-06-18",1194800,{"date":571,"open":17,"high":288,"low":17,"close":17,"change":187,"percent_change":187,"volume":572,"transactions":9,"vwap":17},"2026-06-17",1176600,{"date":574,"open":17,"high":288,"low":17,"close":17,"change":200,"percent_change":20,"volume":575,"transactions":9,"vwap":17},"2026-06-16",2101000,{"date":577,"open":17,"high":288,"low":18,"close":18,"change":255,"percent_change":256,"volume":578,"transactions":9,"vwap":18},"2026-06-15",2512300,{"date":580,"open":18,"high":17,"low":18,"close":17,"change":200,"percent_change":20,"volume":581,"transactions":9,"vwap":17},"2026-06-12",993600,{"date":583,"open":19,"high":18,"low":19,"close":18,"change":200,"percent_change":20,"volume":584,"transactions":9,"vwap":18},"2026-06-11",1436300,{"date":586,"open":19,"high":19,"low":193,"close":19,"change":187,"percent_change":187,"volume":587,"transactions":9,"vwap":19},"2026-06-10",1640200,{"date":589,"open":193,"high":19,"low":193,"close":19,"change":200,"percent_change":20,"volume":590,"transactions":9,"vwap":19},"2026-06-09",1406200,{"date":592,"open":193,"high":193,"low":199,"close":193,"change":20,"percent_change":21,"volume":593,"transactions":9,"vwap":193},"2026-06-08",1564200,{"date":595,"open":212,"high":199,"low":212,"close":212,"change":200,"percent_change":20,"volume":596,"transactions":9,"vwap":212},"2026-06-05",1822900,{"date":598,"open":212,"high":212,"low":211,"close":211,"change":187,"percent_change":187,"volume":599,"transactions":9,"vwap":211},"2026-06-04",1127000,{"date":601,"open":211,"high":211,"low":335,"close":211,"change":200,"percent_change":20,"volume":602,"transactions":9,"vwap":211},"2026-06-03",1398400,{"date":604,"open":335,"high":335,"low":605,"close":335,"change":187,"percent_change":187,"volume":606,"transactions":9,"vwap":335},"2026-06-02",50.48,2314600,{"date":608,"open":335,"high":335,"low":605,"close":335,"change":336,"percent_change":337,"volume":609,"transactions":9,"vwap":335},"2026-06-01",1686000,{"date":611,"open":238,"high":232,"low":238,"close":238,"change":200,"percent_change":20,"volume":612,"transactions":9,"vwap":238},"2026-05-29",1693300,{"date":614,"open":244,"high":238,"low":244,"close":244,"change":187,"percent_change":187,"volume":615,"transactions":9,"vwap":244},"2026-05-28",1832300,{"date":617,"open":244,"high":244,"low":262,"close":244,"change":200,"percent_change":20,"volume":618,"transactions":9,"vwap":244},"2026-05-27",1158700,{"date":620,"open":244,"high":244,"low":262,"close":262,"change":187,"percent_change":187,"volume":621,"transactions":9,"vwap":262},"2026-05-26",1487500,{"date":623,"open":262,"high":262,"low":276,"close":262,"change":20,"percent_change":21,"volume":624,"transactions":9,"vwap":262},"2026-05-22",1135500,{"date":626,"open":276,"high":276,"low":275,"close":275,"change":187,"percent_change":187,"volume":627,"transactions":9,"vwap":275},"2026-05-21",1043100,{"date":629,"open":275,"high":275,"low":282,"close":275,"change":200,"percent_change":20,"volume":630,"transactions":9,"vwap":275},"2026-05-20",1216900,{"date":632,"open":282,"high":275,"low":282,"close":282,"change":187,"percent_change":187,"volume":633,"transactions":9,"vwap":282},"2026-05-19",1624600,{"date":635,"open":282,"high":282,"low":288,"close":282,"change":20,"percent_change":21,"volume":636,"transactions":9,"vwap":282},"2026-05-18",1777200,{"date":638,"open":17,"high":288,"low":17,"close":17,"change":187,"percent_change":187,"volume":639,"transactions":9,"vwap":17},"2026-05-15",1266100,{"date":641,"open":17,"high":17,"low":18,"close":17,"change":200,"percent_change":20,"volume":642,"transactions":9,"vwap":17},"2026-05-14",1065100,{"date":644,"open":18,"high":18,"low":19,"close":18,"change":187,"percent_change":187,"volume":645,"transactions":9,"vwap":18},"2026-05-13",1479100,{"date":647,"open":18,"high":18,"low":19,"close":18,"change":200,"percent_change":20,"volume":648,"transactions":9,"vwap":18},"2026-05-12",954000,{"date":650,"open":19,"high":19,"low":193,"close":19,"change":187,"percent_change":187,"volume":651,"transactions":9,"vwap":19},"2026-05-11",1180200,{"date":653,"open":19,"high":19,"low":193,"close":19,"change":20,"percent_change":21,"volume":654,"transactions":9,"vwap":19},"2026-05-08",789000,{"date":656,"open":199,"high":199,"low":212,"close":199,"change":187,"percent_change":187,"volume":657,"transactions":9,"vwap":199},"2026-05-07",1384100,{"date":659,"open":199,"high":199,"low":212,"close":199,"change":200,"percent_change":20,"volume":660,"transactions":9,"vwap":199},"2026-05-06",3679700,{"date":662,"open":212,"high":212,"low":211,"close":212,"change":200,"percent_change":20,"volume":663,"transactions":9,"vwap":212},"2026-05-05",1372200,{"date":665,"open":211,"high":212,"low":211,"close":211,"change":200,"percent_change":20,"volume":666,"transactions":9,"vwap":211},"2026-05-04",1586100,{"date":668,"open":211,"high":211,"low":335,"close":335,"change":336,"percent_change":337,"volume":669,"transactions":9,"vwap":335},"2026-05-01",1630000,{"date":671,"open":232,"high":232,"low":238,"close":238,"change":187,"percent_change":187,"volume":672,"transactions":9,"vwap":238},"2026-04-30",1288200,{"date":674,"open":244,"high":238,"low":244,"close":238,"change":20,"percent_change":21,"volume":675,"transactions":9,"vwap":238},"2026-04-29",1111300,{"date":677,"open":244,"high":244,"low":262,"close":262,"change":187,"percent_change":187,"volume":678,"transactions":9,"vwap":262},"2026-04-28",1267300,{"date":680,"open":262,"high":262,"low":276,"close":262,"change":187,"percent_change":187,"volume":681,"transactions":9,"vwap":262},"2026-04-27",1312100,{"date":683,"open":276,"high":262,"low":276,"close":262,"change":20,"percent_change":21,"volume":684,"transactions":9,"vwap":262},"2026-04-24",1741300,{"date":686,"open":275,"high":275,"low":282,"close":275,"change":187,"percent_change":187,"volume":687,"transactions":9,"vwap":275},"2026-04-23",1704400,{"date":689,"open":275,"high":275,"low":282,"close":275,"change":187,"percent_change":187,"volume":690,"transactions":9,"vwap":275},"2026-04-22",1712200,{"date":692,"open":282,"high":275,"low":288,"close":275,"change":20,"percent_change":21,"volume":693,"transactions":9,"vwap":275},"2026-04-21",1836500,{"date":695,"open":288,"high":282,"low":288,"close":288,"change":187,"percent_change":187,"volume":696,"transactions":9,"vwap":288},"2026-04-20",1805300,{"date":698,"open":17,"high":288,"low":17,"close":288,"change":20,"percent_change":21,"volume":699,"transactions":9,"vwap":288},"2026-04-17",2119100,{"date":701,"open":18,"high":17,"low":18,"close":18,"change":187,"percent_change":187,"volume":702,"transactions":9,"vwap":18},"2026-04-16",1432800,{"date":704,"open":18,"high":17,"low":18,"close":18,"change":187,"percent_change":187,"volume":705,"transactions":9,"vwap":18},"2026-04-15",1590300,{"date":707,"open":19,"high":18,"low":19,"close":18,"change":200,"percent_change":20,"volume":708,"transactions":9,"vwap":18},"2026-04-14",2672300,{"date":710,"open":19,"high":18,"low":19,"close":19,"change":187,"percent_change":187,"volume":711,"transactions":9,"vwap":19},"2026-04-13",2164100,{"date":713,"open":193,"high":18,"low":193,"close":19,"change":20,"percent_change":21,"volume":714,"transactions":9,"vwap":19},"2026-04-10",1726400,{"date":716,"open":193,"high":193,"low":199,"close":199,"change":187,"percent_change":187,"volume":717,"transactions":9,"vwap":199},"2026-04-09",1843900,{"date":719,"open":212,"high":199,"low":212,"close":199,"change":200,"percent_change":20,"volume":720,"transactions":9,"vwap":199},"2026-04-08",1733000,{"date":722,"open":199,"high":199,"low":212,"close":212,"change":187,"percent_change":187,"volume":723,"transactions":9,"vwap":212},"2026-04-07",1215200,{"date":725,"open":211,"high":212,"low":211,"close":212,"change":187,"percent_change":187,"volume":726,"transactions":9,"vwap":212},"2026-04-06",1262000,{"date":728,"open":212,"high":212,"low":211,"close":212,"change":20,"percent_change":21,"volume":729,"transactions":9,"vwap":212},"2026-04-02",1986800,{"date":731,"open":335,"high":335,"low":605,"close":335,"change":336,"percent_change":337,"volume":732,"transactions":9,"vwap":335},"2026-04-01",2208100,{"date":734,"open":232,"high":232,"low":238,"close":238,"change":187,"percent_change":187,"volume":735,"transactions":9,"vwap":238},"2026-03-31",2786700,{"date":737,"open":232,"high":232,"low":238,"close":238,"change":187,"percent_change":187,"volume":738,"transactions":9,"vwap":238},"2026-03-30",2122400,{"date":740,"open":262,"high":238,"low":262,"close":238,"change":20,"percent_change":21,"volume":741,"transactions":9,"vwap":238},"2026-03-27",2745300,{"date":743,"open":276,"high":262,"low":276,"close":262,"change":200,"percent_change":20,"volume":744,"transactions":9,"vwap":262},"2026-03-26",1562200,{"date":746,"open":262,"high":262,"low":276,"close":276,"change":255,"percent_change":256,"volume":747,"transactions":9,"vwap":276},"2026-03-25",1315600,{"date":749,"open":276,"high":262,"low":276,"close":262,"change":200,"percent_change":20,"volume":750,"transactions":9,"vwap":262},"2026-03-24",2248600,{"date":752,"open":276,"high":276,"low":275,"close":276,"change":187,"percent_change":187,"volume":753,"transactions":9,"vwap":276},"2026-03-23",2337100,{"date":755,"open":275,"high":276,"low":282,"close":276,"change":20,"percent_change":21,"volume":756,"transactions":9,"vwap":276},"2026-03-20",2393100,{"date":758,"open":282,"high":282,"low":288,"close":282,"change":200,"percent_change":20,"volume":759,"transactions":9,"vwap":282},"2026-03-19",1810800,{"date":761,"open":288,"high":282,"low":288,"close":288,"change":187,"percent_change":187,"volume":762,"transactions":9,"vwap":288},"2026-03-18",1326700,{"date":764,"open":288,"high":282,"low":288,"close":288,"change":187,"percent_change":187,"volume":765,"transactions":9,"vwap":288},"2026-03-17",1328900,{"date":767,"open":17,"high":288,"low":18,"close":288,"change":200,"percent_change":20,"volume":768,"transactions":9,"vwap":288},"2026-03-16",1539100,{"date":770,"open":17,"high":17,"low":18,"close":17,"change":200,"percent_change":20,"volume":771,"transactions":9,"vwap":17},"2026-03-13",2039000,{"date":773,"open":19,"high":18,"low":193,"close":18,"change":200,"percent_change":20,"volume":774,"transactions":9,"vwap":18},"2026-03-12",3492800,{"date":776,"open":193,"high":19,"low":193,"close":19,"change":200,"percent_change":20,"volume":777,"transactions":9,"vwap":19},"2026-03-11",2522000,{"date":779,"open":193,"high":193,"low":199,"close":193,"change":200,"percent_change":20,"volume":780,"transactions":9,"vwap":193},"2026-03-10",2436000,{"date":782,"open":193,"high":193,"low":199,"close":199,"change":187,"percent_change":187,"volume":783,"transactions":9,"vwap":199},"2026-03-09",1855100,{"date":785,"open":212,"high":199,"low":212,"close":199,"change":200,"percent_change":20,"volume":786,"transactions":9,"vwap":199},"2026-03-06",1538300,{"date":788,"open":211,"high":212,"low":335,"close":212,"change":200,"percent_change":20,"volume":789,"transactions":9,"vwap":212},"2026-03-05",2142500,{"date":791,"open":335,"high":211,"low":335,"close":211,"change":200,"percent_change":20,"volume":792,"transactions":9,"vwap":211},"2026-03-04",1153700,{"date":794,"open":335,"high":211,"low":605,"close":335,"change":187,"percent_change":187,"volume":795,"transactions":9,"vwap":335},"2026-03-03",1538400,{"date":797,"open":605,"high":335,"low":605,"close":335,"change":543,"percent_change":544,"volume":798,"transactions":9,"vwap":335},"2026-03-02",1835000,{"date":800,"open":238,"high":238,"low":244,"close":244,"change":200,"percent_change":20,"volume":801,"transactions":9,"vwap":244},"2026-02-27",1447600,{"date":803,"open":262,"high":262,"low":262,"close":262,"change":200,"percent_change":20,"volume":804,"transactions":9,"vwap":262},"2026-02-26",971000,{"date":806,"open":276,"high":262,"low":276,"close":276,"change":187,"percent_change":187,"volume":807,"transactions":9,"vwap":276},"2026-02-25",1009600,{"date":809,"open":276,"high":262,"low":276,"close":276,"change":200,"percent_change":20,"volume":810,"transactions":9,"vwap":276},"2026-02-24",945100,{"date":812,"open":276,"high":276,"low":275,"close":275,"change":187,"percent_change":187,"volume":813,"transactions":9,"vwap":275},"2026-02-23",1256300,{"date":815,"open":276,"high":276,"low":275,"close":275,"change":20,"percent_change":21,"volume":816,"transactions":9,"vwap":275},"2026-02-20",1907800,{"date":818,"open":288,"high":282,"low":288,"close":288,"change":255,"percent_change":256,"volume":819,"transactions":9,"vwap":288},"2026-02-19",2194600,{"date":821,"open":282,"high":282,"low":288,"close":282,"change":20,"percent_change":21,"volume":822,"transactions":9,"vwap":282},"2026-02-18",2323000,{"date":824,"open":17,"high":288,"low":17,"close":17,"change":255,"percent_change":256,"volume":825,"transactions":9,"vwap":17},"2026-02-17",1520300,{"date":827,"open":17,"high":288,"low":17,"close":288,"change":20,"percent_change":21,"volume":828,"transactions":9,"vwap":288},"2026-02-13",1076200,{"date":830,"open":19,"high":18,"low":193,"close":18,"change":200,"percent_change":20,"volume":831,"transactions":9,"vwap":18},"2026-02-12",2268000,{"date":833,"open":193,"high":19,"low":193,"close":19,"change":187,"percent_change":187,"volume":834,"transactions":9,"vwap":19},"2026-02-11",1076700,{"date":836,"open":193,"high":19,"low":193,"close":19,"change":200,"percent_change":20,"volume":837,"transactions":9,"vwap":19},"2026-02-10",1313000,{"date":839,"open":193,"high":19,"low":199,"close":193,"change":187,"percent_change":187,"volume":840,"transactions":9,"vwap":193},"2026-02-09",1587900,{"date":842,"open":212,"high":193,"low":212,"close":193,"change":20,"percent_change":21,"volume":843,"transactions":9,"vwap":193},"2026-02-06",1737100,{"date":845,"open":212,"high":212,"low":211,"close":212,"change":187,"percent_change":187,"volume":846,"transactions":9,"vwap":212},"2026-02-05",1210800,{"date":848,"open":335,"high":212,"low":335,"close":212,"change":20,"percent_change":21,"volume":849,"transactions":9,"vwap":212},"2026-02-04",2005300,{"date":851,"open":211,"high":211,"low":335,"close":335,"change":200,"percent_change":20,"volume":852,"transactions":9,"vwap":335},"2026-02-03",1485200,{"date":854,"open":335,"high":335,"low":605,"close":605,"change":443,"percent_change":444,"volume":855,"transactions":9,"vwap":605},"2026-02-02",1887700,{"date":857,"open":238,"high":232,"low":238,"close":238,"change":200,"percent_change":20,"volume":858,"transactions":9,"vwap":238},"2026-01-30",1802100,{"date":860,"open":262,"high":244,"low":262,"close":244,"change":200,"percent_change":20,"volume":861,"transactions":9,"vwap":244},"2026-01-29",1441700,{"date":863,"open":262,"high":244,"low":262,"close":262,"change":187,"percent_change":187,"volume":864,"transactions":9,"vwap":262},"2026-01-28",1716300,{"date":866,"open":262,"high":244,"low":262,"close":262,"change":200,"percent_change":20,"volume":867,"transactions":9,"vwap":262},"2026-01-27",1317800,{"date":869,"open":262,"high":262,"low":276,"close":276,"change":255,"percent_change":256,"volume":870,"transactions":9,"vwap":276},"2026-01-26",1352200,{"date":872,"open":276,"high":262,"low":276,"close":262,"change":20,"percent_change":21,"volume":873,"transactions":9,"vwap":262},"2026-01-23",1184400,{"date":875,"open":282,"high":275,"low":282,"close":275,"change":20,"percent_change":21,"volume":876,"transactions":9,"vwap":275},"2026-01-22",1084200,{"date":878,"open":282,"high":282,"low":288,"close":288,"change":187,"percent_change":187,"volume":879,"transactions":9,"vwap":288},"2026-01-21",3424800,{"date":881,"open":17,"high":288,"low":17,"close":288,"change":200,"percent_change":20,"volume":882,"transactions":9,"vwap":288},"2026-01-20",2038200,{"date":884,"open":18,"high":288,"low":18,"close":17,"change":268,"percent_change":269,"volume":885,"transactions":9,"vwap":17},"2026-01-16",2690500,{"date":887,"open":19,"high":19,"low":193,"close":193,"change":200,"percent_change":20,"volume":888,"transactions":9,"vwap":193},"2026-01-15",1102300,{"date":890,"open":199,"high":193,"low":199,"close":199,"change":255,"percent_change":256,"volume":891,"transactions":9,"vwap":199},"2026-01-14",1173300,{"date":893,"open":199,"high":193,"low":212,"close":193,"change":20,"percent_change":21,"volume":894,"transactions":9,"vwap":193},"2026-01-13",1985400,{"date":896,"open":199,"high":193,"low":212,"close":212,"change":255,"percent_change":256,"volume":897,"transactions":9,"vwap":212},"2026-01-12",1549000,{"date":899,"open":212,"high":199,"low":212,"close":199,"change":268,"percent_change":269,"volume":900,"transactions":9,"vwap":199},"2026-01-09",1264500,{"date":902,"open":211,"high":211,"low":335,"close":335,"change":187,"percent_change":187,"volume":903,"transactions":9,"vwap":335},"2026-01-08",1340800,{"date":905,"open":605,"high":335,"low":605,"close":335,"change":200,"percent_change":20,"volume":906,"transactions":9,"vwap":335},"2026-01-07",1248400,{"date":908,"open":605,"high":335,"low":605,"close":605,"change":200,"percent_change":20,"volume":909,"transactions":9,"vwap":605},"2026-01-06",2357900,{"date":911,"open":605,"high":605,"low":912,"close":912,"change":255,"percent_change":256,"volume":913,"transactions":9,"vwap":912},"2026-01-05",50.47,1488100,{"date":915,"open":912,"high":605,"low":912,"close":605,"change":20,"percent_change":21,"volume":916,"transactions":9,"vwap":605},"2026-01-02",1172300,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":200,"percent_change":20,"volume":921,"transactions":9,"vwap":920},"2025-12-31",50.45,50.46,892200,{"date":923,"open":919,"high":919,"low":924,"close":919,"change":200,"percent_change":20,"volume":925,"transactions":9,"vwap":919},"2025-12-30",50.44,1121300,{"date":927,"open":924,"high":919,"low":924,"close":924,"change":187,"percent_change":187,"volume":928,"transactions":9,"vwap":924},"2025-12-29",1530200,{"date":930,"open":931,"high":924,"low":931,"close":924,"change":20,"percent_change":21,"volume":932,"transactions":9,"vwap":924},"2025-12-26",50.43,1246700,{"date":934,"open":931,"high":931,"low":935,"close":935,"change":200,"percent_change":20,"volume":936,"transactions":9,"vwap":935},"2025-12-24",50.42,886800,{"date":938,"open":935,"high":935,"low":939,"close":939,"change":200,"percent_change":20,"volume":940,"transactions":9,"vwap":939},"2025-12-23",50.41,1297500,{"date":942,"open":943,"high":939,"low":943,"close":943,"change":187,"percent_change":187,"volume":944,"transactions":9,"vwap":943},"2025-12-22",50.4,1653300,{"date":946,"open":943,"high":939,"low":24,"close":943,"change":443,"percent_change":444,"volume":947,"transactions":9,"vwap":943},"2025-12-19",1434900,{"date":949,"open":19,"high":18,"low":19,"close":18,"change":200,"percent_change":20,"volume":950,"transactions":9,"vwap":18},"2025-12-18",1659000,{"date":952,"open":19,"high":18,"low":193,"close":19,"change":187,"percent_change":187,"volume":953,"transactions":9,"vwap":19},"2025-12-17",1576300,{"date":955,"open":193,"high":19,"low":193,"close":19,"change":200,"percent_change":20,"volume":956,"transactions":9,"vwap":19},"2025-12-16",1029400,{"date":958,"open":193,"high":193,"low":199,"close":193,"change":187,"percent_change":187,"volume":959,"transactions":9,"vwap":193},"2025-12-15",968100,{"date":961,"open":199,"high":193,"low":199,"close":193,"change":268,"percent_change":269,"volume":962,"transactions":9,"vwap":193},"2025-12-12",1071200,{"date":964,"open":211,"high":212,"low":211,"close":211,"change":200,"percent_change":20,"volume":965,"transactions":9,"vwap":211},"2025-12-11",853700,{"date":967,"open":335,"high":211,"low":335,"close":335,"change":187,"percent_change":187,"volume":968,"transactions":9,"vwap":335},"2025-12-10",1453800,{"date":970,"open":335,"high":211,"low":335,"close":335,"change":187,"percent_change":187,"volume":971,"transactions":9,"vwap":335},"2025-12-09",820700,{"date":973,"open":335,"high":335,"low":605,"close":335,"change":187,"percent_change":187,"volume":974,"transactions":9,"vwap":335},"2025-12-08",964100,{"date":976,"open":912,"high":335,"low":912,"close":335,"change":268,"percent_change":269,"volume":977,"transactions":9,"vwap":335},"2025-12-05",1166600,{"date":979,"open":912,"high":912,"low":920,"close":920,"change":187,"percent_change":187,"volume":980,"transactions":9,"vwap":920},"2025-12-04",1000700,{"date":982,"open":920,"high":920,"low":919,"close":920,"change":200,"percent_change":20,"volume":983,"transactions":9,"vwap":920},"2025-12-03",1056100,{"date":985,"open":920,"high":920,"low":924,"close":919,"change":200,"percent_change":20,"volume":986,"transactions":9,"vwap":919},"2025-12-02",1514900,{"date":988,"open":924,"high":919,"low":924,"close":924,"change":180,"percent_change":213,"volume":989,"transactions":9,"vwap":924},"2025-12-01",1458100,{"date":991,"open":276,"high":262,"low":276,"close":276,"change":200,"percent_change":20,"volume":992,"transactions":9,"vwap":276},"2025-11-28",927100,{"date":994,"open":282,"high":275,"low":282,"close":275,"change":20,"percent_change":21,"volume":995,"transactions":9,"vwap":275},"2025-11-26",987700,{"date":997,"open":282,"high":282,"low":288,"close":288,"change":187,"percent_change":187,"volume":998,"transactions":9,"vwap":288},"2025-11-25",1072200,{"date":1000,"open":17,"high":288,"low":17,"close":288,"change":200,"percent_change":20,"volume":1001,"transactions":9,"vwap":288},"2025-11-24",856400,{"date":1003,"open":288,"high":288,"low":17,"close":17,"change":200,"percent_change":20,"volume":1004,"transactions":9,"vwap":17},"2025-11-21",2106300,{"date":1006,"open":18,"high":18,"low":19,"close":18,"change":20,"percent_change":21,"volume":1007,"transactions":9,"vwap":18},"2025-11-20",1158800,{"date":1009,"open":19,"high":19,"low":193,"close":193,"change":187,"percent_change":187,"volume":1010,"transactions":9,"vwap":193},"2025-11-19",1796800,{"date":1012,"open":19,"high":19,"low":193,"close":193,"change":187,"percent_change":187,"volume":1013,"transactions":9,"vwap":193},"2025-11-18",1431700,{"date":1015,"open":193,"high":193,"low":199,"close":193,"change":20,"percent_change":21,"volume":1016,"transactions":9,"vwap":193},"2025-11-17",1151900,{"date":1018,"open":199,"high":199,"low":212,"close":212,"change":200,"percent_change":20,"volume":1019,"transactions":9,"vwap":212},"2025-11-14",1734200,{"date":1021,"open":211,"high":211,"low":335,"close":211,"change":187,"percent_change":187,"volume":1022,"transactions":9,"vwap":211},"2025-11-13",1164600,{"date":1024,"open":335,"high":211,"low":605,"close":211,"change":200,"percent_change":20,"volume":1025,"transactions":9,"vwap":211},"2025-11-12",1243900,{"date":1027,"open":335,"high":335,"low":605,"close":335,"change":200,"percent_change":20,"volume":1028,"transactions":9,"vwap":335},"2025-11-11",712600,{"date":1030,"open":605,"high":335,"low":605,"close":605,"change":187,"percent_change":187,"volume":1031,"transactions":9,"vwap":605},"2025-11-10",1196300,{"date":1033,"open":605,"high":605,"low":912,"close":605,"change":200,"percent_change":20,"volume":1034,"transactions":9,"vwap":605},"2025-11-07",1153000,{"date":1036,"open":920,"high":912,"low":920,"close":912,"change":200,"percent_change":20,"volume":1037,"transactions":9,"vwap":912},"2025-11-06",1598000,{"date":1039,"open":920,"high":920,"low":919,"close":920,"change":200,"percent_change":20,"volume":1040,"transactions":9,"vwap":920},"2025-11-05",1367900,{"date":1042,"open":919,"high":919,"low":924,"close":919,"change":187,"percent_change":187,"volume":1043,"transactions":9,"vwap":919},"2025-11-04",1036800,{"date":1045,"open":919,"high":919,"low":924,"close":919,"change":180,"percent_change":213,"volume":1046,"transactions":9,"vwap":919},"2025-11-03",1845300,{"date":1048,"open":276,"high":262,"low":276,"close":262,"change":268,"percent_change":269,"volume":1049,"transactions":9,"vwap":262},"2025-10-31",1432400,{"date":1051,"open":275,"high":276,"low":282,"close":282,"change":187,"percent_change":187,"volume":1052,"transactions":9,"vwap":282},"2025-10-30",1624000,{"date":1054,"open":282,"high":282,"low":288,"close":282,"change":200,"percent_change":20,"volume":1055,"transactions":9,"vwap":282},"2025-10-29",890000,{"date":1057,"open":288,"high":282,"low":288,"close":288,"change":187,"percent_change":187,"volume":1058,"transactions":9,"vwap":288},"2025-10-28",1266000,{"date":1060,"open":17,"high":288,"low":17,"close":288,"change":200,"percent_change":20,"volume":1061,"transactions":9,"vwap":288},"2025-10-27",947700,{"date":1063,"open":17,"high":288,"low":18,"close":17,"change":20,"percent_change":21,"volume":1064,"transactions":9,"vwap":17},"2025-10-24",1145300,{"date":1066,"open":18,"high":18,"low":19,"close":19,"change":255,"percent_change":256,"volume":1067,"transactions":9,"vwap":19},"2025-10-23",1279400,{"date":1069,"open":19,"high":18,"low":19,"close":18,"change":200,"percent_change":20,"volume":1070,"transactions":9,"vwap":18},"2025-10-22",1160700,{"date":1072,"open":19,"high":19,"low":193,"close":19,"change":200,"percent_change":20,"volume":1073,"transactions":9,"vwap":19},"2025-10-21",1202900,{"date":1075,"open":193,"high":19,"low":193,"close":193,"change":200,"percent_change":20,"volume":1076,"transactions":9,"vwap":193},"2025-10-20",1809000,{"date":1078,"open":193,"high":193,"low":199,"close":199,"change":20,"percent_change":21,"volume":1079,"transactions":9,"vwap":199},"2025-10-17",1195900,{"date":1081,"open":199,"high":199,"low":211,"close":211,"change":255,"percent_change":256,"volume":1082,"transactions":9,"vwap":211},"2025-10-16",1162300,{"date":1084,"open":211,"high":212,"low":211,"close":212,"change":20,"percent_change":21,"volume":1085,"transactions":9,"vwap":212},"2025-10-15",1236100,{"date":1087,"open":335,"high":211,"low":335,"close":335,"change":187,"percent_change":187,"volume":1088,"transactions":9,"vwap":335},"2025-10-14",1017200,{"date":1090,"open":335,"high":211,"low":335,"close":335,"change":187,"percent_change":187,"volume":1091,"transactions":9,"vwap":335},"2025-10-13",2281500,{"date":1093,"open":335,"high":211,"low":335,"close":335,"change":20,"percent_change":21,"volume":1094,"transactions":9,"vwap":335},"2025-10-10",1444300,{"date":1096,"open":912,"high":605,"low":912,"close":912,"change":187,"percent_change":187,"volume":1097,"transactions":9,"vwap":912},"2025-10-09",1320800,{"date":1099,"open":920,"high":912,"low":920,"close":912,"change":200,"percent_change":20,"volume":1100,"transactions":9,"vwap":912},"2025-10-08",1182000,{"date":1102,"open":920,"high":912,"low":920,"close":920,"change":187,"percent_change":187,"volume":1103,"transactions":9,"vwap":920},"2025-10-07",987000,{"date":1105,"open":920,"high":920,"low":919,"close":920,"change":200,"percent_change":20,"volume":1106,"transactions":9,"vwap":920},"2025-10-06",1320400,{"date":1108,"open":919,"high":919,"low":924,"close":919,"change":20,"percent_change":21,"volume":1109,"transactions":9,"vwap":919},"2025-10-03",1271200,{"date":1111,"open":924,"high":924,"low":931,"close":931,"change":200,"percent_change":20,"volume":1112,"transactions":9,"vwap":931},"2025-10-02",1004100,{"date":1114,"open":924,"high":924,"low":935,"close":935,"change":1115,"percent_change":1116,"volume":762,"transactions":9,"vwap":935},"2025-10-01",-0.17,-0.34,{"date":1118,"open":275,"high":276,"low":275,"close":275,"change":200,"percent_change":20,"volume":1119,"transactions":9,"vwap":275},"2025-09-30",1327300,{"date":1121,"open":275,"high":275,"low":282,"close":282,"change":187,"percent_change":187,"volume":1122,"transactions":9,"vwap":282},"2025-09-29",886200,{"date":1124,"open":282,"high":275,"low":282,"close":282,"change":20,"percent_change":21,"volume":1125,"transactions":9,"vwap":282},"2025-09-26",896400,{"date":1127,"open":17,"high":17,"low":18,"close":17,"change":200,"percent_change":20,"volume":1128,"transactions":9,"vwap":17},"2025-09-25",1900800,{"date":1130,"open":18,"high":17,"low":18,"close":18,"change":187,"percent_change":187,"volume":1125,"transactions":9,"vwap":18},"2025-09-24",{"date":1132,"open":19,"high":18,"low":19,"close":18,"change":200,"percent_change":20,"volume":1133,"transactions":9,"vwap":18},"2025-09-23",828900,{"date":1135,"open":18,"high":18,"low":19,"close":19,"change":187,"percent_change":187,"volume":1085,"transactions":9,"vwap":19},"2025-09-22",{"date":1137,"open":193,"high":19,"low":193,"close":19,"change":20,"percent_change":21,"volume":1138,"transactions":9,"vwap":19},"2025-09-19",1020100,{"date":1140,"open":199,"high":193,"low":199,"close":199,"change":200,"percent_change":20,"volume":1141,"transactions":9,"vwap":199},"2025-09-18",1124100,{"date":1143,"open":199,"high":199,"low":212,"close":212,"change":187,"percent_change":187,"volume":1144,"transactions":9,"vwap":212},"2025-09-17",923600,{"date":1146,"open":212,"high":212,"low":211,"close":212,"change":200,"percent_change":20,"volume":1147,"transactions":9,"vwap":212},"2025-09-16",1392000,{"date":1149,"open":211,"high":212,"low":211,"close":211,"change":200,"percent_change":20,"volume":1150,"transactions":9,"vwap":211},"2025-09-15",1245400,{"date":1152,"open":211,"high":212,"low":335,"close":335,"change":187,"percent_change":187,"volume":1153,"transactions":9,"vwap":335},"2025-09-12",1442700,{"date":1155,"open":335,"high":335,"low":605,"close":335,"change":200,"percent_change":20,"volume":1156,"transactions":9,"vwap":335},"2025-09-11",1490100,{"date":1158,"open":605,"high":335,"low":605,"close":605,"change":255,"percent_change":256,"volume":1159,"transactions":9,"vwap":605},"2025-09-10",791700,{"date":1161,"open":605,"high":335,"low":605,"close":335,"change":20,"percent_change":21,"volume":1162,"transactions":9,"vwap":335},"2025-09-09",1050800,{"date":1164,"open":605,"high":605,"low":912,"close":912,"change":255,"percent_change":256,"volume":1165,"transactions":9,"vwap":912},"2025-09-08",807700,{"date":1167,"open":605,"high":605,"low":912,"close":605,"change":268,"percent_change":269,"volume":1168,"transactions":9,"vwap":605},"2025-09-05",1118800,{"date":1170,"open":920,"high":920,"low":919,"close":919,"change":255,"percent_change":256,"volume":1171,"transactions":9,"vwap":919},"2025-09-04",1332800,{"date":1173,"open":919,"high":920,"low":924,"close":920,"change":200,"percent_change":20,"volume":1174,"transactions":9,"vwap":920},"2025-09-03",1661400,{"date":1176,"open":919,"high":919,"low":924,"close":919,"change":1115,"percent_change":1116,"volume":1177,"transactions":9,"vwap":919},"2025-09-02",1732000,{"date":1179,"open":244,"high":238,"low":244,"close":244,"change":200,"percent_change":20,"volume":1180,"transactions":9,"vwap":244},"2025-08-29",1452400,{"date":1182,"open":262,"high":262,"low":276,"close":262,"change":200,"percent_change":20,"volume":1183,"transactions":9,"vwap":262},"2025-08-28",959300,{"date":1185,"open":276,"high":262,"low":276,"close":276,"change":187,"percent_change":187,"volume":1186,"transactions":9,"vwap":276},"2025-08-27",1734900,{"date":1188,"open":275,"high":276,"low":275,"close":276,"change":187,"percent_change":187,"volume":1189,"transactions":9,"vwap":276},"2025-08-26",1661200,{"date":1191,"open":276,"high":276,"low":275,"close":276,"change":187,"percent_change":187,"volume":1192,"transactions":9,"vwap":276},"2025-08-25",890300,{"date":1194,"open":275,"high":276,"low":275,"close":276,"change":200,"percent_change":20,"volume":1195,"transactions":9,"vwap":276},"2025-08-22",765600,{"date":1197,"open":275,"high":275,"low":282,"close":275,"change":200,"percent_change":20,"volume":1198,"transactions":9,"vwap":275},"2025-08-21",915200,{"date":1200,"open":282,"high":282,"low":288,"close":282,"change":200,"percent_change":20,"volume":1201,"transactions":9,"vwap":282},"2025-08-20",981000,{"date":1203,"open":288,"high":282,"low":288,"close":288,"change":187,"percent_change":187,"volume":1204,"transactions":9,"vwap":288},"2025-08-19",985000,{"date":1206,"open":288,"high":288,"low":17,"close":288,"change":200,"percent_change":20,"volume":1207,"transactions":9,"vwap":288},"2025-08-18",1798700,{"date":1209,"open":17,"high":288,"low":17,"close":17,"change":20,"percent_change":21,"volume":1210,"transactions":9,"vwap":17},"2025-08-15",2342700,{"date":1212,"open":19,"high":18,"low":19,"close":19,"change":255,"percent_change":256,"volume":1213,"transactions":9,"vwap":19},"2025-08-14",1254500,{"date":1215,"open":19,"high":18,"low":19,"close":18,"change":200,"percent_change":20,"volume":1216,"transactions":9,"vwap":18},"2025-08-13",2595200,{"date":1218,"open":193,"high":19,"low":193,"close":19,"change":200,"percent_change":20,"volume":1219,"transactions":9,"vwap":19},"2025-08-12",1593200,{"date":1221,"open":19,"high":19,"low":193,"close":193,"change":187,"percent_change":187,"volume":1222,"transactions":9,"vwap":193},"2025-08-11",882200,{"date":1224,"open":193,"high":193,"low":199,"close":193,"change":20,"percent_change":21,"volume":1225,"transactions":9,"vwap":193},"2025-08-08",1134100,{"date":1227,"open":199,"high":199,"low":212,"close":212,"change":187,"percent_change":187,"volume":906,"transactions":9,"vwap":212},"2025-08-07",{"date":1229,"open":212,"high":212,"low":211,"close":212,"change":200,"percent_change":20,"volume":1230,"transactions":9,"vwap":212},"2025-08-06",1738200,{"date":1232,"open":211,"high":212,"low":335,"close":211,"change":187,"percent_change":187,"volume":1233,"transactions":9,"vwap":211},"2025-08-05",2649000,{"date":1235,"open":211,"high":211,"low":335,"close":211,"change":200,"percent_change":20,"volume":1236,"transactions":9,"vwap":211},"2025-08-04",3495700,{"date":1238,"open":335,"high":335,"low":605,"close":335,"change":180,"percent_change":213,"volume":1239,"transactions":9,"vwap":335},"2025-08-01",2090500,{"date":1241,"open":226,"high":220,"low":226,"close":226,"change":200,"percent_change":20,"volume":1242,"transactions":9,"vwap":226},"2025-07-31",1463700,{"date":1244,"open":226,"high":226,"low":232,"close":232,"change":187,"percent_change":187,"volume":1245,"transactions":9,"vwap":232},"2025-07-30",1017300,{"date":1247,"open":232,"high":226,"low":232,"close":232,"change":200,"percent_change":20,"volume":1248,"transactions":9,"vwap":232},"2025-07-29",771700,{"date":1250,"open":238,"high":232,"low":238,"close":238,"change":187,"percent_change":187,"volume":1251,"transactions":9,"vwap":238},"2025-07-28",1084800,{"date":1253,"open":238,"high":232,"low":238,"close":238,"change":20,"percent_change":21,"volume":1254,"transactions":9,"vwap":238},"2025-07-25",972400,{"date":1256,"open":244,"high":244,"low":262,"close":262,"change":187,"percent_change":187,"volume":1257,"transactions":9,"vwap":262},"2025-07-24",933400,{"date":1259,"open":276,"high":262,"low":276,"close":262,"change":200,"percent_change":20,"volume":1260,"transactions":9,"vwap":262},"2025-07-23",1340700,{"date":1262,"open":262,"high":262,"low":276,"close":276,"change":187,"percent_change":187,"volume":1263,"transactions":9,"vwap":276},"2025-07-22",745200,{"date":1265,"open":275,"high":276,"low":275,"close":276,"change":200,"percent_change":20,"volume":1266,"transactions":9,"vwap":276},"2025-07-21",1083300,{"date":1268,"open":282,"high":275,"low":282,"close":275,"change":20,"percent_change":21,"volume":1269,"transactions":9,"vwap":275},"2025-07-18",942800,{"date":1271,"open":288,"high":282,"low":288,"close":288,"change":200,"percent_change":20,"volume":1272,"transactions":9,"vwap":288},"2025-07-17",938900,{"date":1274,"open":17,"high":288,"low":17,"close":17,"change":187,"percent_change":187,"volume":1275,"transactions":9,"vwap":17},"2025-07-16",1117900,{"date":1277,"open":17,"high":17,"low":18,"close":17,"change":187,"percent_change":187,"volume":1278,"transactions":9,"vwap":17},"2025-07-15",1589500,{"date":1280,"open":18,"high":17,"low":18,"close":17,"change":200,"percent_change":20,"volume":1281,"transactions":9,"vwap":17},"2025-07-14",1295100,{"date":1283,"open":19,"high":18,"low":19,"close":18,"change":20,"percent_change":21,"volume":1284,"transactions":9,"vwap":18},"2025-07-11",958500,{"date":1286,"open":199,"high":193,"low":199,"close":193,"change":200,"percent_change":20,"volume":1287,"transactions":9,"vwap":193},"2025-07-10",1230500,{"date":1289,"open":199,"high":199,"low":212,"close":199,"change":200,"percent_change":20,"volume":1290,"transactions":9,"vwap":199},"2025-07-09",1046700,{"date":1292,"open":212,"high":212,"low":211,"close":212,"change":187,"percent_change":187,"volume":1293,"transactions":9,"vwap":212},"2025-07-08",1666900,{"date":1295,"open":211,"high":212,"low":335,"close":212,"change":20,"percent_change":21,"volume":1296,"transactions":9,"vwap":212},"2025-07-07",1811000,{"date":1298,"open":335,"high":211,"low":335,"close":335,"change":200,"percent_change":20,"volume":1299,"transactions":9,"vwap":335},"2025-07-03",830800,{"date":1301,"open":912,"high":605,"low":912,"close":605,"change":200,"percent_change":20,"volume":1302,"transactions":9,"vwap":605},"2025-07-02",1311300,{"date":1304,"open":912,"high":912,"low":920,"close":912,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":912},"2025-07-01",-0.18,-0.36,2848200,{"date":1309,"open":232,"high":226,"low":232,"close":226,"change":20,"percent_change":21,"volume":1310,"transactions":9,"vwap":226},"2025-06-30",2114700,{"date":1312,"open":238,"high":232,"low":238,"close":238,"change":20,"percent_change":21,"volume":1313,"transactions":9,"vwap":238},"2025-06-27",916800,{"date":1315,"open":244,"high":244,"low":262,"close":262,"change":255,"percent_change":256,"volume":1316,"transactions":9,"vwap":262},"2025-06-26",1621700,{"date":1318,"open":244,"high":244,"low":262,"close":244,"change":187,"percent_change":187,"volume":1319,"transactions":9,"vwap":244},"2025-06-25",2121200,{"date":1321,"open":244,"high":244,"low":262,"close":244,"change":20,"percent_change":21,"volume":1322,"transactions":9,"vwap":244},"2025-06-24",1750000,{"date":1324,"open":262,"high":262,"low":276,"close":276,"change":255,"percent_change":256,"volume":1325,"transactions":9,"vwap":276},"2025-06-23",2614200,{"date":1327,"open":262,"high":262,"low":276,"close":262,"change":20,"percent_change":21,"volume":1328,"transactions":9,"vwap":262},"2025-06-20",2329800,{"date":1330,"open":282,"high":275,"low":282,"close":275,"change":200,"percent_change":20,"volume":1331,"transactions":9,"vwap":275},"2025-06-18",2046200,{"date":1333,"open":282,"high":282,"low":288,"close":282,"change":200,"percent_change":20,"volume":1334,"transactions":9,"vwap":282},"2025-06-17",1273800,{"date":1336,"open":288,"high":288,"low":17,"close":288,"change":20,"percent_change":21,"volume":1337,"transactions":9,"vwap":288},"2025-06-16",987400,{"date":1339,"open":18,"high":17,"low":18,"close":18,"change":200,"percent_change":20,"volume":1340,"transactions":9,"vwap":18},"2025-06-13",1871700,{"date":1342,"open":193,"high":19,"low":193,"close":19,"change":187,"percent_change":187,"volume":1343,"transactions":9,"vwap":19},"2025-06-12",2758300,{"date":1345,"open":19,"high":19,"low":193,"close":19,"change":187,"percent_change":187,"volume":1346,"transactions":9,"vwap":19},"2025-06-11",1081400,{"date":1348,"open":193,"high":19,"low":199,"close":19,"change":200,"percent_change":20,"volume":1349,"transactions":9,"vwap":19},"2025-06-10",1815300,{"date":1351,"open":193,"high":193,"low":199,"close":193,"change":20,"percent_change":21,"volume":1352,"transactions":9,"vwap":193},"2025-06-09",1923400,{"date":1354,"open":212,"high":199,"low":212,"close":212,"change":187,"percent_change":187,"volume":1355,"transactions":9,"vwap":212},"2025-06-06",1491600,{"date":1357,"open":212,"high":212,"low":211,"close":212,"change":200,"percent_change":20,"volume":1358,"transactions":9,"vwap":212},"2025-06-05",1299700,{"date":1360,"open":211,"high":211,"low":335,"close":211,"change":187,"percent_change":187,"volume":1361,"transactions":9,"vwap":211},"2025-06-04",1539300,{"date":1363,"open":335,"high":211,"low":605,"close":211,"change":20,"percent_change":21,"volume":1364,"transactions":9,"vwap":211},"2025-06-03",1682200,{"date":1366,"open":605,"high":335,"low":912,"close":605,"change":1305,"percent_change":1306,"volume":1367,"transactions":9,"vwap":605},"2025-06-02",2804800,{"date":1369,"open":220,"high":23,"low":220,"close":220,"change":200,"percent_change":20,"volume":1370,"transactions":9,"vwap":220},"2025-05-30",1468700,{"date":1372,"open":226,"high":226,"low":232,"close":226,"change":187,"percent_change":187,"volume":1373,"transactions":9,"vwap":226},"2025-05-29",1589200,{"date":1375,"open":232,"high":226,"low":232,"close":226,"change":200,"percent_change":20,"volume":1376,"transactions":9,"vwap":226},"2025-05-28",1211600,{"date":1378,"open":232,"high":232,"low":238,"close":232,"change":187,"percent_change":187,"volume":1379,"transactions":9,"vwap":232},"2025-05-27",3506000,{"date":1381,"open":238,"high":232,"low":238,"close":232,"change":268,"percent_change":269,"volume":1382,"transactions":9,"vwap":232},"2025-05-23",1155000,{"date":1384,"open":262,"high":262,"low":276,"close":262,"change":200,"percent_change":20,"volume":1385,"transactions":9,"vwap":262},"2025-05-22",2688900,{"date":1387,"open":276,"high":262,"low":276,"close":276,"change":200,"percent_change":20,"volume":1388,"transactions":9,"vwap":276},"2025-05-21",1973500,{"date":1390,"open":276,"high":276,"low":275,"close":275,"change":187,"percent_change":187,"volume":1391,"transactions":9,"vwap":275},"2025-05-20",1960400,{"date":1393,"open":275,"high":275,"low":282,"close":275,"change":20,"percent_change":21,"volume":1394,"transactions":9,"vwap":275},"2025-05-19",2677900,{"date":1396,"open":288,"high":282,"low":288,"close":288,"change":20,"percent_change":21,"volume":1397,"transactions":9,"vwap":288},"2025-05-16",2034600,{"date":1399,"open":17,"high":17,"low":18,"close":18,"change":255,"percent_change":256,"volume":1400,"transactions":9,"vwap":18},"2025-05-15",989900,{"date":1402,"open":18,"high":17,"low":18,"close":17,"change":200,"percent_change":20,"volume":1403,"transactions":9,"vwap":17},"2025-05-14",2044900,{"date":1405,"open":18,"high":18,"low":19,"close":18,"change":20,"percent_change":21,"volume":1406,"transactions":9,"vwap":18},"2025-05-13",4755300,{"date":1408,"open":193,"high":19,"low":193,"close":193,"change":187,"percent_change":187,"volume":1409,"transactions":9,"vwap":193},"2025-05-12",2029500,{"date":1411,"open":199,"high":19,"low":199,"close":193,"change":268,"percent_change":269,"volume":1412,"transactions":9,"vwap":193},"2025-05-09",1769900,{"date":1414,"open":212,"high":212,"low":211,"close":211,"change":187,"percent_change":187,"volume":1415,"transactions":9,"vwap":211},"2025-05-08",1249300,{"date":1417,"open":211,"high":212,"low":211,"close":211,"change":187,"percent_change":187,"volume":1418,"transactions":9,"vwap":211},"2025-05-07",1164900,{"date":1420,"open":212,"high":212,"low":335,"close":211,"change":187,"percent_change":187,"volume":1421,"transactions":9,"vwap":211},"2025-05-06",1383400,{"date":1423,"open":211,"high":211,"low":335,"close":211,"change":200,"percent_change":20,"volume":1424,"transactions":9,"vwap":211},"2025-05-05",1844200,{"date":1426,"open":335,"high":335,"low":605,"close":335,"change":20,"percent_change":21,"volume":1427,"transactions":9,"vwap":335},"2025-05-02",2589900,{"date":1429,"open":912,"high":912,"low":920,"close":912,"change":180,"percent_change":213,"volume":1430,"transactions":9,"vwap":912},"2025-05-01",2333200,{"date":1432,"open":232,"high":232,"low":238,"close":238,"change":255,"percent_change":256,"volume":1433,"transactions":9,"vwap":238},"2025-04-30",1461600,{"date":1435,"open":238,"high":232,"low":238,"close":232,"change":187,"percent_change":187,"volume":1436,"transactions":9,"vwap":232},"2025-04-29",3018500,{"date":181,"open":238,"high":232,"low":238,"close":232,"change":200,"percent_change":20,"volume":1438,"transactions":9,"vwap":232},1660800]