[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USTB":3,"homepage-market-summary":29,"stock-historical-USTB":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USTB","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},"Victory Portfolios II VictoryShares Short-Term Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},4.9591,2.472132,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},49.85,49.82,49.86,49.8,50.055,-0.205,-0.41,289203.976148,51.099998,254188.82646813546,3.8,2248,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",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":38},"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":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"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":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":20,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},51.12,220906,80630795.443502,-1.38,"2025-04-28",[184,187,197,206,216,226,235,243,251,259,266,276,285,292,298,305,310,318,324,331,338,346,356,365,372,381,389,396,403,410,418,424,431,435,441,447,453,458,463,468,472,479,485,492,501,509,517,523,529,534,539,545,550,555,560,567,572,578,583,589,594,599,605,612,615,620,625,632,637,642,646,651,654,657,661,665,669,672,675,680,683,686,689,692,696,699,702,706,710,714,718,721,724,727,730,733,737,740,747,750,753,756,759,762,765,769,772,778,784,789,792,797,800,803,806,809,812,816,819,822,825,828,831,834,837,841,845,848,851,854,857,860,863,867,870,873,876,879,882,886,890,893,897,901,904,907,911,915,922,928,934,939,944,948,951,954,959,963,967,970,973,976,979,982,985,989,993,1000,1005,1008,1012,1015,1018,1021,1024,1028,1031,1035,1041,1045,1049,1052,1056,1061,1064,1067,1070,1073,1076,1080,1083,1086,1090,1093,1096,1099,1102,1106,1111,1115,1120,1124,1127,1131,1134,1137,1140,1144,1147,1150,1154,1157,1160,1164,1167,1172,1176,1180,1184,1188,1191,1195,1198,1201,1204,1208,1211,1214,1219,1222,1226,1230,1233,1237,1240,1243,1246,1249,1253,1256,1259,1262,1267,1270,1273,1276,1280,1282,1285,1289,1292,1296,1299,1303,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1359,1362,1366,1370,1375,1378,1381,1384,1387,1391,1395,1398,1401,1407,1410,1414,1418,1421,1425,1428,1431,1434,1437,1440,1443,1447,1449,1453,1457,1460,1463,1466,1469,1473,1476,1479,1482,1485,1488,1492,1495,1498,1502,1505,1508,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1544,1547,1550,1553,1556,1558,1561,1564,1567,1571,1574,1577,1580,1583,1588,1591,1594,1597,1600,1603,1606,1610,1613,1617,1621,1626,1631,1635,1638,1640,1645,1649,1653,1656,1660,1663,1665,1668],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1486,49.8358,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",49.99,50.07,49.9701,0.025,0.05,501050.23753,1419,50.0432,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":167,"volume":203,"transactions":204,"vwap":205},"2026-10-06",50.04,49.94,50.03,0.06,470473.875882,1461,50.011,{"date":207,"open":208,"high":189,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",49.98,49.9237,49.97,0.01,0.02,177821.91988,922,49.9568,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",50.06,49.935,49.96,-0.01,-0.02,279611.78153,1185,49.9863,{"date":227,"open":228,"high":229,"low":230,"close":210,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":200},"2026-10-01",49.9,49.9899,49.8759,0.09,0.18,318689.819823,1103,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":221,"percent_change":222,"volume":240,"transactions":241,"vwap":242},"2026-09-30",49.95,49.87,49.88,612043.4609,1321,49.8901,{"date":244,"open":245,"high":245,"low":17,"close":246,"change":212,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",49.91,49.89,0.04,235292.61696,892,49.8746,{"date":252,"open":228,"high":253,"low":17,"close":238,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",49.9199,-0.11,-0.22,489582.779928,1279,49.8798,{"date":260,"open":189,"high":189,"low":245,"close":208,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",0.08,0.16,262588.66352,1253,49.9479,{"date":267,"open":268,"high":269,"low":270,"close":228,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",50,50.0003,49.84,-0.07,-0.14,1797275.772587,1499,49.9014,{"date":277,"open":278,"high":278,"low":279,"close":210,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",50.11,49.93,-0.15,-0.3,261197.22102,1121,49.9978,{"date":286,"open":278,"high":287,"low":288,"close":287,"change":212,"percent_change":247,"volume":289,"transactions":290,"vwap":291},"2026-09-22",50.12,50.08,253043.06848,1426,50.095,{"date":293,"open":287,"high":287,"low":218,"close":294,"change":193,"percent_change":52,"volume":295,"transactions":296,"vwap":297},"2026-09-21",50.1,590248.978008,1823,50.0851,{"date":299,"open":288,"high":288,"low":300,"close":300,"change":66,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",50.05,-0.1,193480.64837,831,50.0605,{"date":306,"open":287,"high":287,"low":288,"close":294,"change":193,"percent_change":52,"volume":307,"transactions":308,"vwap":309},"2026-09-17",250798.85288,1059,50.0916,{"date":311,"open":312,"high":313,"low":314,"close":300,"change":221,"percent_change":222,"volume":315,"transactions":316,"vwap":317},"2026-09-16",50.115,50.14,50.0332,400644.43887,1503,50.0988,{"date":319,"open":190,"high":288,"low":199,"close":218,"change":222,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",-0.04,466124.755344,1856,50.0611,{"date":325,"open":326,"high":327,"low":300,"close":288,"change":222,"percent_change":320,"volume":328,"transactions":329,"vwap":330},"2026-09-14",50.09,50.19,493955.092277,1551,50.0997,{"date":332,"open":313,"high":313,"low":333,"close":294,"change":172,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",50.0617,-0.06,332660.839381,1476,50.0993,{"date":339,"open":327,"high":327,"low":278,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",50.13,-0.13,-0.26,462120.548682,1432,50.1433,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":145,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",50.27,50.28,50.24,50.26,-0.38,601409.84275,1477,50.257,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",50.48,50.435,50.45,0,171563.48218,1084,50.4473,{"date":366,"open":367,"high":367,"low":368,"close":360,"change":222,"percent_change":320,"volume":369,"transactions":370,"vwap":371},"2026-09-04",50.47,50.3311,646026.67107,1769,50.4372,{"date":373,"open":374,"high":358,"low":375,"close":367,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",50.465,50.42,0.065,0.13,601979.86348,1118,50.4479,{"date":382,"open":375,"high":375,"low":383,"close":384,"change":385,"percent_change":172,"volume":386,"transactions":387,"vwap":388},"2026-09-02",50.39,50.405,-0.015,332596.46309,1069,50.4035,{"date":390,"open":391,"high":392,"low":383,"close":375,"change":172,"percent_change":334,"volume":393,"transactions":394,"vwap":395},"2026-09-01",50.44,50.445,207039.064572,872,50.4174,{"date":397,"open":398,"high":398,"low":399,"close":360,"change":361,"percent_change":361,"volume":400,"transactions":401,"vwap":402},"2026-08-31",50.46,50.421,570598.42718,744,50.4328,{"date":404,"open":405,"high":406,"low":391,"close":360,"change":271,"percent_change":272,"volume":407,"transactions":408,"vwap":409},"2026-08-28",50.53,50.54,181209.95374,837,50.4776,{"date":411,"open":405,"high":412,"low":413,"close":414,"change":361,"percent_change":361,"volume":415,"transactions":416,"vwap":417},"2026-08-27",50.539,50.51,50.52,341782.13225,833,50.5175,{"date":419,"open":414,"high":420,"low":413,"close":414,"change":221,"percent_change":222,"volume":421,"transactions":422,"vwap":423},"2026-08-26",50.5291,227759.995799,893,50.5167,{"date":425,"open":426,"high":405,"low":427,"close":405,"change":202,"percent_change":167,"volume":428,"transactions":429,"vwap":430},"2026-08-25",50.515,50.5,305048.50065,984,50.5204,{"date":432,"open":374,"high":367,"low":398,"close":367,"change":361,"percent_change":361,"volume":433,"transactions":394,"vwap":434},"2026-08-24",218123.05208,50.4664,{"date":436,"open":437,"high":437,"low":391,"close":367,"change":211,"percent_change":212,"volume":438,"transactions":439,"vwap":440},"2026-08-21",50.49,275354.37218,1063,50.4539,{"date":442,"open":367,"high":367,"low":360,"close":398,"change":443,"percent_change":66,"volume":444,"transactions":445,"vwap":446},"2026-08-20",-0.025,351089.4762,1114,50.4596,{"date":448,"open":405,"high":405,"low":374,"close":449,"change":192,"percent_change":193,"volume":450,"transactions":451,"vwap":452},"2026-08-19",50.485,266958.6445,918,50.4823,{"date":454,"open":392,"high":398,"low":359,"close":398,"change":221,"percent_change":222,"volume":455,"transactions":456,"vwap":457},"2026-08-18",478792.39781,1339,50.4508,{"date":459,"open":367,"high":367,"low":398,"close":367,"change":361,"percent_change":361,"volume":460,"transactions":461,"vwap":462},"2026-08-17",273498.682773,871,50.4662,{"date":464,"open":427,"high":427,"low":360,"close":367,"change":361,"percent_change":361,"volume":465,"transactions":466,"vwap":467},"2026-08-14",154678.89798,894,50.4712,{"date":469,"open":449,"high":449,"low":360,"close":367,"change":193,"percent_change":52,"volume":470,"transactions":379,"vwap":471},"2026-08-13",216799.12312,50.4679,{"date":473,"open":360,"high":360,"low":474,"close":375,"change":475,"percent_change":202,"volume":476,"transactions":477,"vwap":478},"2026-08-12",50.41,0.03,241585.16966,875,50.4203,{"date":480,"open":474,"high":474,"low":481,"close":383,"change":475,"percent_change":202,"volume":482,"transactions":483,"vwap":484},"2026-08-11",50.37,258972.817564,1107,50.3896,{"date":486,"open":383,"high":383,"low":487,"close":487,"change":334,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-10",50.36,-0.12,998905.737575,1164,50.3328,{"date":493,"open":494,"high":495,"low":496,"close":375,"change":301,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-07",50.43,50.4363,50.4,-0.2,306872.74783,798,50.4104,{"date":502,"open":503,"high":504,"low":414,"close":414,"change":320,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-06",50.56,50.5699,-0.08,206082.65788,917,50.5408,{"date":510,"open":511,"high":512,"low":513,"close":503,"change":361,"percent_change":361,"volume":514,"transactions":515,"vwap":516},"2026-08-05",50.57,50.5763,50.5401,1012937.34107,912,50.5677,{"date":518,"open":519,"high":511,"low":406,"close":503,"change":193,"percent_change":52,"volume":520,"transactions":521,"vwap":522},"2026-08-04",50.55,219098.393652,930,50.554,{"date":524,"open":414,"high":525,"low":437,"close":413,"change":247,"percent_change":261,"volume":526,"transactions":527,"vwap":528},"2026-08-03",50.5292,1249441.27799,1094,50.5011,{"date":530,"open":398,"high":367,"low":494,"close":367,"change":221,"percent_change":222,"volume":531,"transactions":532,"vwap":533},"2026-07-31",167074.661217,778,50.4457,{"date":535,"open":437,"high":437,"low":398,"close":358,"change":247,"percent_change":261,"volume":536,"transactions":537,"vwap":538},"2026-07-30",705156.222216,3323,50.4792,{"date":540,"open":494,"high":358,"low":541,"close":391,"change":211,"percent_change":212,"volume":542,"transactions":543,"vwap":544},"2026-07-29",50.31,1624739.369577,3320,50.3604,{"date":546,"open":375,"high":398,"low":474,"close":494,"change":475,"percent_change":202,"volume":547,"transactions":548,"vwap":549},"2026-07-28",795335.201731,5385,50.4409,{"date":551,"open":496,"high":496,"low":383,"close":496,"change":211,"percent_change":212,"volume":552,"transactions":553,"vwap":554},"2026-07-27",128506.90662,803,50.3952,{"date":556,"open":383,"high":496,"low":481,"close":383,"change":212,"percent_change":247,"volume":557,"transactions":558,"vwap":559},"2026-07-24",132600.36553,588,50.388,{"date":561,"open":481,"high":481,"low":562,"close":481,"change":563,"percent_change":271,"volume":564,"transactions":565,"vwap":566},"2026-07-23",50.34,-0.035,167029.79861,762,50.3535,{"date":568,"open":494,"high":494,"low":383,"close":384,"change":443,"percent_change":66,"volume":569,"transactions":570,"vwap":571},"2026-07-22",225809.73794,809,50.4032,{"date":573,"open":398,"high":398,"low":574,"close":494,"change":221,"percent_change":222,"volume":575,"transactions":576,"vwap":577},"2026-07-21",50.415,146675.11648,706,50.4317,{"date":579,"open":358,"high":358,"low":494,"close":391,"change":172,"percent_change":334,"volume":580,"transactions":581,"vwap":582},"2026-07-20",137926.57823,777,50.4433,{"date":584,"open":437,"high":413,"low":360,"close":367,"change":585,"percent_change":211,"volume":586,"transactions":587,"vwap":588},"2026-07-17",0.005,224556.51933,991,50.4838,{"date":590,"open":391,"high":367,"low":391,"close":374,"change":591,"percent_change":221,"volume":592,"transactions":401,"vwap":593},"2026-07-16",-0.005,142946.49976,50.4607,{"date":595,"open":360,"high":437,"low":392,"close":367,"change":247,"percent_change":261,"volume":596,"transactions":597,"vwap":598},"2026-07-15",217005.29856,1131,50.4626,{"date":600,"open":494,"high":494,"low":601,"close":494,"change":202,"percent_change":167,"volume":602,"transactions":603,"vwap":604},"2026-07-14",50.395,195811.9016,1075,50.4139,{"date":606,"open":496,"high":607,"low":608,"close":481,"change":563,"percent_change":271,"volume":609,"transactions":610,"vwap":611},"2026-07-13",50.4058,50.35,291206.731476,1086,50.3696,{"date":613,"open":391,"high":391,"low":496,"close":384,"change":443,"percent_change":66,"volume":614,"transactions":9,"vwap":384},"2026-07-10",448800,{"date":616,"open":391,"high":360,"low":496,"close":494,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":494},"2026-07-09",-0.18,-0.36,267500,{"date":621,"open":622,"high":622,"low":623,"close":622,"change":221,"percent_change":222,"volume":624,"transactions":9,"vwap":622},"2026-07-08",50.61,50.571,164900,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":320,"percent_change":505,"volume":631,"transactions":9,"vwap":630},"2026-07-07",50.63,50.65,50.6,50.62,243700,{"date":633,"open":628,"high":634,"low":627,"close":635,"change":247,"percent_change":261,"volume":636,"transactions":9,"vwap":635},"2026-07-06",50.67,50.66,144100,{"date":638,"open":630,"high":639,"low":640,"close":630,"change":211,"percent_change":212,"volume":641,"transactions":9,"vwap":630},"2026-07-02",50.655,50.615,196700,{"date":643,"open":629,"high":630,"low":644,"close":622,"change":221,"percent_change":222,"volume":645,"transactions":9,"vwap":622},"2026-07-01",50.581,218700,{"date":647,"open":648,"high":648,"low":649,"close":630,"change":222,"percent_change":320,"volume":650,"transactions":9,"vwap":630},"2026-06-30",50.64,50.58,208000,{"date":652,"open":627,"high":648,"low":629,"close":648,"change":211,"percent_change":212,"volume":653,"transactions":9,"vwap":648},"2026-06-29",385500,{"date":655,"open":627,"high":628,"low":640,"close":627,"change":247,"percent_change":261,"volume":656,"transactions":9,"vwap":627},"2026-06-26",123200,{"date":658,"open":622,"high":630,"low":659,"close":659,"change":211,"percent_change":212,"volume":660,"transactions":9,"vwap":659},"2026-06-25",50.59,127200,{"date":662,"open":659,"high":659,"low":663,"close":649,"change":193,"percent_change":52,"volume":664,"transactions":9,"vwap":649},"2026-06-24",50.562,171800,{"date":666,"open":413,"high":406,"low":667,"close":405,"change":247,"percent_change":261,"volume":668,"transactions":9,"vwap":405},"2026-06-23",50.505,198700,{"date":670,"open":427,"high":413,"low":367,"close":437,"change":320,"percent_change":505,"volume":671,"transactions":9,"vwap":437},"2026-06-22",181100,{"date":673,"open":406,"high":519,"low":413,"close":405,"change":193,"percent_change":52,"volume":674,"transactions":9,"vwap":405},"2026-06-18",94600,{"date":676,"open":503,"high":677,"low":398,"close":358,"change":488,"percent_change":678,"volume":679,"transactions":9,"vwap":358},"2026-06-17",50.595,-0.24,179600,{"date":681,"open":519,"high":629,"low":519,"close":629,"change":247,"percent_change":261,"volume":682,"transactions":9,"vwap":629},"2026-06-16",184400,{"date":684,"open":649,"high":649,"low":519,"close":503,"change":475,"percent_change":202,"volume":685,"transactions":9,"vwap":503},"2026-06-15",213700,{"date":687,"open":414,"high":406,"low":427,"close":405,"change":221,"percent_change":222,"volume":688,"transactions":9,"vwap":405},"2026-06-12",78200,{"date":690,"open":367,"high":406,"low":360,"close":406,"change":261,"percent_change":262,"volume":691,"transactions":9,"vwap":406},"2026-06-11",127700,{"date":693,"open":358,"high":358,"low":694,"close":398,"change":211,"percent_change":212,"volume":695,"transactions":9,"vwap":398},"2026-06-10",50.442,155100,{"date":697,"open":360,"high":398,"low":574,"close":360,"change":341,"percent_change":342,"volume":698,"transactions":9,"vwap":360},"2026-06-09",204400,{"date":700,"open":627,"high":627,"low":649,"close":649,"change":221,"percent_change":222,"volume":701,"transactions":9,"vwap":649},"2026-06-08",169100,{"date":703,"open":630,"high":630,"low":511,"close":659,"change":505,"percent_change":704,"volume":705,"transactions":9,"vwap":659},"2026-06-05",-0.16,178200,{"date":707,"open":634,"high":708,"low":635,"close":634,"change":212,"percent_change":247,"volume":709,"transactions":9,"vwap":634},"2026-06-04",50.68,138900,{"date":711,"open":712,"high":712,"low":630,"close":628,"change":222,"percent_change":320,"volume":713,"transactions":9,"vwap":628},"2026-06-03",50.74,191000,{"date":715,"open":628,"high":716,"low":627,"close":634,"change":212,"percent_change":247,"volume":717,"transactions":9,"vwap":634},"2026-06-02",50.675,268100,{"date":719,"open":630,"high":639,"low":629,"close":628,"change":221,"percent_change":222,"volume":720,"transactions":9,"vwap":628},"2026-06-01",188500,{"date":722,"open":627,"high":634,"low":627,"close":635,"change":247,"percent_change":261,"volume":723,"transactions":9,"vwap":635},"2026-05-29",246800,{"date":725,"open":622,"high":648,"low":649,"close":630,"change":212,"percent_change":247,"volume":726,"transactions":9,"vwap":630},"2026-05-28",210900,{"date":728,"open":659,"high":622,"low":649,"close":629,"change":211,"percent_change":212,"volume":729,"transactions":9,"vwap":629},"2026-05-27",212400,{"date":731,"open":649,"high":659,"low":519,"close":659,"change":202,"percent_change":167,"volume":732,"transactions":9,"vwap":659},"2026-05-26",456600,{"date":734,"open":406,"high":735,"low":427,"close":405,"change":221,"percent_change":222,"volume":736,"transactions":9,"vwap":405},"2026-05-22",50.546,251100,{"date":738,"open":437,"high":406,"low":367,"close":406,"change":211,"percent_change":212,"volume":739,"transactions":9,"vwap":406},"2026-05-21",216600,{"date":741,"open":367,"high":742,"low":743,"close":405,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":405},"2026-05-20",50.558,50.455,0.07,0.14,133800,{"date":748,"open":398,"high":367,"low":496,"close":398,"change":172,"percent_change":334,"volume":749,"transactions":9,"vwap":398},"2026-05-19",860100,{"date":751,"open":437,"high":414,"low":360,"close":437,"change":475,"percent_change":202,"volume":752,"transactions":9,"vwap":437},"2026-05-18",228200,{"date":754,"open":358,"high":437,"low":360,"close":398,"change":271,"percent_change":272,"volume":755,"transactions":9,"vwap":398},"2026-05-15",220300,{"date":757,"open":503,"high":511,"low":405,"close":405,"change":222,"percent_change":320,"volume":758,"transactions":9,"vwap":405},"2026-05-14",146700,{"date":760,"open":405,"high":519,"low":667,"close":519,"change":212,"percent_change":247,"volume":761,"transactions":9,"vwap":519},"2026-05-13",159400,{"date":763,"open":406,"high":406,"low":413,"close":405,"change":172,"percent_change":334,"volume":764,"transactions":9,"vwap":405},"2026-05-12",174800,{"date":766,"open":511,"high":649,"low":767,"close":503,"change":222,"percent_change":320,"volume":768,"transactions":9,"vwap":503},"2026-05-11",50.542,154400,{"date":770,"open":511,"high":649,"low":503,"close":649,"change":280,"percent_change":281,"volume":771,"transactions":9,"vwap":649},"2026-05-08",92400,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":172,"percent_change":334,"volume":777,"transactions":9,"vwap":776},"2026-05-07",50.78,50.711,50.73,726600,{"date":779,"open":780,"high":781,"low":782,"close":781,"change":744,"percent_change":745,"volume":783,"transactions":9,"vwap":781},"2026-05-06",50.75,50.76,50.735,199400,{"date":785,"open":786,"high":786,"low":634,"close":787,"change":212,"percent_change":247,"volume":788,"transactions":9,"vwap":787},"2026-05-05",50.7,50.69,684300,{"date":790,"open":787,"high":787,"low":630,"close":634,"change":320,"percent_change":505,"volume":791,"transactions":9,"vwap":634},"2026-05-04",211600,{"date":793,"open":786,"high":794,"low":634,"close":795,"change":202,"percent_change":167,"volume":796,"transactions":9,"vwap":795},"2026-05-01",50.72,50.71,393400,{"date":798,"open":635,"high":716,"low":648,"close":628,"change":247,"percent_change":261,"volume":799,"transactions":9,"vwap":628},"2026-04-30",206000,{"date":801,"open":627,"high":776,"low":414,"close":622,"change":66,"percent_change":301,"volume":802,"transactions":9,"vwap":622},"2026-04-29",190800,{"date":804,"open":648,"high":708,"low":630,"close":635,"change":361,"percent_change":361,"volume":805,"transactions":9,"vwap":635},"2026-04-28",242300,{"date":807,"open":648,"high":634,"low":648,"close":635,"change":221,"percent_change":222,"volume":808,"transactions":9,"vwap":635},"2026-04-27",115800,{"date":810,"open":627,"high":787,"low":640,"close":634,"change":193,"percent_change":52,"volume":811,"transactions":9,"vwap":634},"2026-04-24",110700,{"date":813,"open":627,"high":635,"low":814,"close":630,"change":222,"percent_change":320,"volume":815,"transactions":9,"vwap":630},"2026-04-23",50.585,106000,{"date":817,"open":630,"high":648,"low":630,"close":648,"change":247,"percent_change":261,"volume":818,"transactions":9,"vwap":648},"2026-04-22",91300,{"date":820,"open":659,"high":648,"low":644,"close":629,"change":334,"percent_change":488,"volume":821,"transactions":9,"vwap":629},"2026-04-21",353200,{"date":823,"open":628,"high":708,"low":627,"close":635,"change":211,"percent_change":212,"volume":824,"transactions":9,"vwap":635},"2026-04-20",129300,{"date":826,"open":648,"high":634,"low":627,"close":628,"change":744,"percent_change":745,"volume":827,"transactions":9,"vwap":628},"2026-04-17",190900,{"date":829,"open":622,"high":622,"low":503,"close":649,"change":211,"percent_change":212,"volume":830,"transactions":9,"vwap":649},"2026-04-16",274900,{"date":832,"open":659,"high":629,"low":511,"close":511,"change":172,"percent_change":334,"volume":833,"transactions":9,"vwap":511},"2026-04-15",127900,{"date":835,"open":405,"high":629,"low":405,"close":629,"change":202,"percent_change":167,"volume":836,"transactions":9,"vwap":629},"2026-04-14",163800,{"date":838,"open":427,"high":406,"low":839,"close":406,"change":212,"percent_change":247,"volume":840,"transactions":9,"vwap":406},"2026-04-13",50.484,129700,{"date":842,"open":405,"high":843,"low":427,"close":414,"change":211,"percent_change":212,"volume":844,"transactions":9,"vwap":414},"2026-04-10",50.536,153700,{"date":846,"open":414,"high":519,"low":358,"close":413,"change":497,"percent_change":111,"volume":847,"transactions":9,"vwap":413},"2026-04-09",284300,{"date":849,"open":780,"high":780,"low":708,"close":795,"change":202,"percent_change":167,"volume":850,"transactions":9,"vwap":795},"2026-04-08",121900,{"date":852,"open":519,"high":635,"low":519,"close":628,"change":247,"percent_change":261,"volume":853,"transactions":9,"vwap":628},"2026-04-07",348900,{"date":855,"open":708,"high":708,"low":659,"close":622,"change":222,"percent_change":320,"volume":856,"transactions":9,"vwap":622},"2026-04-06",150300,{"date":858,"open":659,"high":639,"low":649,"close":627,"change":212,"percent_change":247,"volume":859,"transactions":9,"vwap":627},"2026-04-02",153600,{"date":861,"open":659,"high":627,"low":511,"close":622,"change":475,"percent_change":202,"volume":862,"transactions":9,"vwap":622},"2026-04-01",253900,{"date":864,"open":511,"high":865,"low":511,"close":649,"change":247,"percent_change":261,"volume":866,"transactions":9,"vwap":649},"2026-03-31",50.625,743000,{"date":868,"open":622,"high":622,"low":405,"close":406,"change":211,"percent_change":212,"volume":869,"transactions":9,"vwap":406},"2026-03-30",1121700,{"date":871,"open":358,"high":405,"low":358,"close":405,"change":193,"percent_change":52,"volume":872,"transactions":9,"vwap":405},"2026-03-27",119800,{"date":874,"open":503,"high":503,"low":367,"close":358,"change":488,"percent_change":678,"volume":875,"transactions":9,"vwap":358},"2026-03-26",179100,{"date":877,"open":630,"high":630,"low":649,"close":629,"change":247,"percent_change":261,"volume":878,"transactions":9,"vwap":629},"2026-03-25",261400,{"date":880,"open":519,"high":659,"low":414,"close":503,"change":172,"percent_change":334,"volume":881,"transactions":9,"vwap":503},"2026-03-24",126200,{"date":883,"open":511,"high":884,"low":519,"close":659,"change":475,"percent_change":202,"volume":885,"transactions":9,"vwap":659},"2026-03-23",50.635,135100,{"date":887,"open":629,"high":629,"low":767,"close":503,"change":888,"percent_change":617,"volume":889,"transactions":9,"vwap":503},"2026-03-20",-0.09,123400,{"date":891,"open":511,"high":634,"low":511,"close":628,"change":222,"percent_change":320,"volume":892,"transactions":9,"vwap":628},"2026-03-19",311900,{"date":894,"open":794,"high":895,"low":634,"close":634,"change":505,"percent_change":704,"volume":896,"transactions":9,"vwap":634},"2026-03-18",50.745,125600,{"date":898,"open":776,"high":899,"low":794,"close":780,"change":193,"percent_change":52,"volume":900,"transactions":9,"vwap":780},"2026-03-17",50.765,76700,{"date":902,"open":794,"high":794,"low":787,"close":786,"change":193,"percent_change":52,"volume":903,"transactions":9,"vwap":786},"2026-03-16",142200,{"date":905,"open":786,"high":786,"low":627,"close":628,"change":361,"percent_change":361,"volume":906,"transactions":9,"vwap":628},"2026-03-13",222800,{"date":908,"open":776,"high":776,"low":909,"close":628,"change":254,"percent_change":255,"volume":910,"transactions":9,"vwap":628},"2026-03-12",50.624,148800,{"date":912,"open":913,"high":913,"low":712,"close":781,"change":334,"percent_change":488,"volume":914,"transactions":9,"vwap":781},"2026-03-11",50.79,182900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":497,"percent_change":111,"volume":921,"transactions":9,"vwap":920},"2026-03-10",50.84,50.85,50.8,50.82,162000,{"date":923,"open":924,"high":925,"low":926,"close":925,"change":475,"percent_change":202,"volume":927,"transactions":9,"vwap":925},"2026-03-09",50.97,51.02,50.95,145400,{"date":929,"open":924,"high":930,"low":931,"close":932,"change":221,"percent_change":222,"volume":933,"transactions":9,"vwap":932},"2026-03-06",51.0099983,50.945,50.99,176500,{"date":935,"open":936,"high":936,"low":937,"close":936,"change":443,"percent_change":66,"volume":938,"transactions":9,"vwap":936},"2026-03-05",51,50.96,281700,{"date":940,"open":941,"high":941,"low":930,"close":942,"change":385,"percent_change":172,"volume":943,"transactions":9,"vwap":942},"2026-03-04",51.040001,51.025002,316100,{"date":945,"open":926,"high":946,"low":931,"close":941,"change":212,"percent_change":247,"volume":947,"transactions":9,"vwap":941},"2026-03-03",51.060001,549400,{"date":949,"open":946,"high":946,"low":930,"close":925,"change":505,"percent_change":704,"volume":950,"transactions":9,"vwap":925},"2026-03-02",196500,{"date":952,"open":946,"high":25,"low":946,"close":25,"change":744,"percent_change":745,"volume":953,"transactions":9,"vwap":25},"2026-02-27",161500,{"date":955,"open":941,"high":956,"low":957,"close":957,"change":361,"percent_change":361,"volume":958,"transactions":9,"vwap":957},"2026-02-26",51.049999,51.029999,104000,{"date":960,"open":930,"high":957,"low":961,"close":957,"change":211,"percent_change":212,"volume":962,"transactions":9,"vwap":957},"2026-02-25",51.0050011,164300,{"date":964,"open":925,"high":957,"low":965,"close":925,"change":222,"percent_change":320,"volume":966,"transactions":9,"vwap":925},"2026-02-24",50.98,223500,{"date":968,"open":925,"high":941,"low":930,"close":941,"change":212,"percent_change":247,"volume":969,"transactions":9,"vwap":941},"2026-02-23",147300,{"date":971,"open":930,"high":925,"low":965,"close":925,"change":475,"percent_change":202,"volume":972,"transactions":9,"vwap":925},"2026-02-20",166300,{"date":974,"open":965,"high":936,"low":965,"close":932,"change":211,"percent_change":212,"volume":975,"transactions":9,"vwap":932},"2026-02-19",162700,{"date":977,"open":926,"high":932,"low":926,"close":965,"change":221,"percent_change":222,"volume":978,"transactions":9,"vwap":965},"2026-02-18",163700,{"date":980,"open":932,"high":932,"low":924,"close":932,"change":361,"percent_change":361,"volume":981,"transactions":9,"vwap":932},"2026-02-17",172200,{"date":983,"open":924,"high":932,"low":924,"close":932,"change":247,"percent_change":261,"volume":984,"transactions":9,"vwap":932},"2026-02-13",203100,{"date":986,"open":987,"high":926,"low":987,"close":926,"change":193,"percent_change":52,"volume":988,"transactions":9,"vwap":926},"2026-02-12",50.9,175100,{"date":990,"open":991,"high":992,"low":991,"close":987,"change":212,"percent_change":247,"volume":739,"transactions":9,"vwap":987},"2026-02-11",50.86,50.925,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":361,"percent_change":361,"volume":999,"transactions":9,"vwap":998},"2026-02-10",50.91,50.916,50.83,50.88,197300,{"date":1001,"open":998,"high":998,"low":991,"close":998,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":998},"2026-02-09",-0.17,-0.33,192800,{"date":1006,"open":956,"high":1007,"low":957,"close":956,"change":172,"percent_change":334,"volume":933,"transactions":9,"vwap":956},"2026-02-06",51.07,{"date":1009,"open":957,"high":1010,"low":925,"close":1010,"change":231,"percent_change":232,"volume":1011,"transactions":9,"vwap":1010},"2026-02-05",51.080002,186300,{"date":1013,"open":924,"high":932,"low":937,"close":932,"change":361,"percent_change":361,"volume":1014,"transactions":9,"vwap":932},"2026-02-04",291900,{"date":1016,"open":930,"high":930,"low":937,"close":932,"change":211,"percent_change":212,"volume":1017,"transactions":9,"vwap":932},"2026-02-03",402200,{"date":1019,"open":965,"high":932,"low":1020,"close":965,"change":222,"percent_change":320,"volume":641,"transactions":9,"vwap":965},"2026-02-02",50.965,{"date":1022,"open":937,"high":936,"low":937,"close":936,"change":247,"percent_change":261,"volume":1023,"transactions":9,"vwap":936},"2026-01-30",204100,{"date":1025,"open":1026,"high":924,"low":1026,"close":937,"change":247,"percent_change":261,"volume":1027,"transactions":9,"vwap":937},"2026-01-29",50.92,149000,{"date":1029,"open":937,"high":937,"low":1026,"close":1026,"change":222,"percent_change":320,"volume":1030,"transactions":9,"vwap":1026},"2026-01-28",150600,{"date":1032,"open":1026,"high":926,"low":1026,"close":1033,"change":211,"percent_change":212,"volume":1034,"transactions":9,"vwap":1033},"2026-01-27",50.94,127800,{"date":1036,"open":995,"high":1037,"low":1038,"close":1039,"change":475,"percent_change":202,"volume":1040,"transactions":9,"vwap":1039},"2026-01-26",50.937,50.902,50.93,831400,{"date":1042,"open":987,"high":995,"low":1043,"close":987,"change":212,"percent_change":247,"volume":1044,"transactions":9,"vwap":987},"2026-01-23",50.873,129000,{"date":1046,"open":1047,"high":1047,"low":991,"close":998,"change":221,"percent_change":222,"volume":1048,"transactions":9,"vwap":998},"2026-01-22",50.89,180300,{"date":1050,"open":1047,"high":995,"low":991,"close":1047,"change":192,"percent_change":193,"volume":1051,"transactions":9,"vwap":1047},"2026-01-21",190500,{"date":1053,"open":997,"high":998,"low":997,"close":1054,"change":192,"percent_change":193,"volume":1055,"transactions":9,"vwap":1054},"2026-01-20",50.865,268700,{"date":1057,"open":1058,"high":1058,"low":1059,"close":917,"change":172,"percent_change":334,"volume":1060,"transactions":9,"vwap":917},"2026-01-16",50.87,50.825,130300,{"date":1062,"open":1047,"high":1026,"low":991,"close":1058,"change":172,"percent_change":334,"volume":1063,"transactions":9,"vwap":1058},"2026-01-15",1665300,{"date":1065,"open":1047,"high":987,"low":998,"close":987,"change":211,"percent_change":212,"volume":1066,"transactions":9,"vwap":987},"2026-01-14",352200,{"date":1068,"open":998,"high":1047,"low":918,"close":1047,"change":247,"percent_change":261,"volume":1069,"transactions":9,"vwap":1047},"2026-01-13",387900,{"date":1071,"open":997,"high":991,"low":920,"close":918,"change":361,"percent_change":361,"volume":1072,"transactions":9,"vwap":918},"2026-01-12",139200,{"date":1074,"open":1047,"high":1047,"low":1075,"close":918,"change":361,"percent_change":361,"volume":903,"transactions":9,"vwap":918},"2026-01-09",50.81,{"date":1077,"open":917,"high":918,"low":1078,"close":918,"change":320,"percent_change":505,"volume":1079,"transactions":9,"vwap":918},"2026-01-08",50.832,197900,{"date":1081,"open":1026,"high":1039,"low":998,"close":1047,"change":172,"percent_change":334,"volume":1082,"transactions":9,"vwap":1047},"2026-01-07",110500,{"date":1084,"open":1058,"high":1026,"low":918,"close":1026,"change":475,"percent_change":202,"volume":1085,"transactions":9,"vwap":1026},"2026-01-06",212600,{"date":1087,"open":998,"high":1047,"low":1088,"close":1047,"change":202,"percent_change":167,"volume":1089,"transactions":9,"vwap":1047},"2026-01-05",50.854,125900,{"date":1091,"open":917,"high":917,"low":920,"close":997,"change":221,"percent_change":222,"volume":1092,"transactions":9,"vwap":997},"2026-01-02",85500,{"date":1094,"open":991,"high":991,"low":920,"close":917,"change":222,"percent_change":320,"volume":1095,"transactions":9,"vwap":917},"2025-12-31",108800,{"date":1097,"open":997,"high":991,"low":997,"close":991,"change":211,"percent_change":212,"volume":1098,"transactions":9,"vwap":991},"2025-12-30",165500,{"date":1100,"open":920,"high":918,"low":1075,"close":918,"change":193,"percent_change":52,"volume":1101,"transactions":9,"vwap":918},"2025-12-29",122700,{"date":1103,"open":919,"high":1075,"low":913,"close":919,"change":1104,"percent_change":193,"volume":1105,"transactions":9,"vwap":919},"2025-12-26",0.024,67400,{"date":1107,"open":781,"high":913,"low":780,"close":1108,"change":1109,"percent_change":744,"volume":1110,"transactions":9,"vwap":1108},"2025-12-24",50.776,0.036,47600,{"date":1112,"open":794,"high":780,"low":1113,"close":712,"change":221,"percent_change":222,"volume":1114,"transactions":9,"vwap":712},"2025-12-23",50.714,137600,{"date":1116,"open":1117,"high":1117,"low":1118,"close":780,"change":361,"percent_change":361,"volume":1119,"transactions":9,"vwap":780},"2025-12-22",50.77,50.731,174900,{"date":1121,"open":780,"high":780,"low":1122,"close":780,"change":221,"percent_change":222,"volume":1123,"transactions":9,"vwap":780},"2025-12-19",50.734,108900,{"date":1125,"open":780,"high":781,"low":794,"close":781,"change":193,"percent_change":52,"volume":1126,"transactions":9,"vwap":781},"2025-12-18",121100,{"date":1128,"open":794,"high":776,"low":1129,"close":795,"change":221,"percent_change":222,"volume":1130,"transactions":9,"vwap":795},"2025-12-17",50.695,251700,{"date":1132,"open":794,"high":776,"low":786,"close":794,"change":475,"percent_change":202,"volume":1133,"transactions":9,"vwap":794},"2025-12-16",105300,{"date":1135,"open":795,"high":795,"low":708,"close":787,"change":212,"percent_change":247,"volume":1136,"transactions":9,"vwap":787},"2025-12-15",117700,{"date":1138,"open":628,"high":634,"low":627,"close":634,"change":211,"percent_change":212,"volume":1139,"transactions":9,"vwap":634},"2025-12-12",126000,{"date":1141,"open":786,"high":786,"low":648,"close":635,"change":111,"percent_change":1142,"volume":1143,"transactions":9,"vwap":635},"2025-12-11",-0.76,180400,{"date":1145,"open":937,"high":956,"low":987,"close":956,"change":231,"percent_change":232,"volume":1146,"transactions":9,"vwap":956},"2025-12-10",253600,{"date":1148,"open":932,"high":932,"low":1033,"close":937,"change":222,"percent_change":320,"volume":1149,"transactions":9,"vwap":937},"2025-12-09",229000,{"date":1151,"open":924,"high":1152,"low":1033,"close":965,"change":361,"percent_change":361,"volume":1153,"transactions":9,"vwap":965},"2025-12-08",50.983,81800,{"date":1155,"open":932,"high":932,"low":926,"close":965,"change":222,"percent_change":320,"volume":1156,"transactions":9,"vwap":965},"2025-12-05",137700,{"date":1158,"open":936,"high":961,"low":965,"close":936,"change":221,"percent_change":222,"volume":1159,"transactions":9,"vwap":936},"2025-12-04",97800,{"date":1161,"open":930,"high":925,"low":1162,"close":930,"change":212,"percent_change":247,"volume":1163,"transactions":9,"vwap":930},"2025-12-03",50.992,100700,{"date":1165,"open":932,"high":936,"low":924,"close":932,"change":475,"percent_change":202,"volume":1166,"transactions":9,"vwap":932},"2025-12-02",159800,{"date":1168,"open":1169,"high":1170,"low":926,"close":937,"change":563,"percent_change":271,"volume":1171,"transactions":9,"vwap":937},"2025-12-01",50.955,50.969,91600,{"date":1173,"open":932,"high":936,"low":987,"close":1174,"change":585,"percent_change":211,"volume":1175,"transactions":9,"vwap":1174},"2025-11-28",50.995,68500,{"date":1177,"open":924,"high":936,"low":1178,"close":932,"change":212,"percent_change":247,"volume":1179,"transactions":9,"vwap":932},"2025-11-26",50.946,81200,{"date":1181,"open":926,"high":965,"low":1182,"close":924,"change":212,"percent_change":247,"volume":1183,"transactions":9,"vwap":924},"2025-11-25",50.933,88700,{"date":1185,"open":1026,"high":926,"low":1186,"close":926,"change":247,"percent_change":261,"volume":1187,"transactions":9,"vwap":926},"2025-11-24",50.918,100100,{"date":1189,"open":995,"high":1026,"low":1047,"close":995,"change":193,"percent_change":52,"volume":1190,"transactions":9,"vwap":995},"2025-11-21",109300,{"date":1192,"open":917,"high":998,"low":1193,"close":991,"change":361,"percent_change":361,"volume":1194,"transactions":9,"vwap":991},"2025-11-20",50.831,112600,{"date":1196,"open":991,"high":991,"low":997,"close":991,"change":221,"percent_change":222,"volume":1197,"transactions":9,"vwap":991},"2025-11-19",157700,{"date":1199,"open":1058,"high":1058,"low":997,"close":1058,"change":202,"percent_change":167,"volume":1200,"transactions":9,"vwap":1058},"2025-11-18",118200,{"date":1202,"open":919,"high":920,"low":919,"close":1075,"change":361,"percent_change":361,"volume":1203,"transactions":9,"vwap":1075},"2025-11-17",107300,{"date":1205,"open":917,"high":917,"low":1206,"close":1075,"change":172,"percent_change":334,"volume":1207,"transactions":9,"vwap":1075},"2025-11-14",50.793,139300,{"date":1209,"open":1075,"high":917,"low":919,"close":917,"change":361,"percent_change":361,"volume":1210,"transactions":9,"vwap":917},"2025-11-13",359500,{"date":1212,"open":918,"high":991,"low":920,"close":917,"change":591,"percent_change":221,"volume":1213,"transactions":9,"vwap":917},"2025-11-12",164700,{"date":1215,"open":920,"high":918,"low":920,"close":1216,"change":1217,"percent_change":744,"volume":1218,"transactions":9,"vwap":1216},"2025-11-11",50.845,0.035,77500,{"date":1220,"open":919,"high":1075,"low":913,"close":1075,"change":221,"percent_change":222,"volume":1221,"transactions":9,"vwap":1075},"2025-11-10",128700,{"date":1223,"open":920,"high":920,"low":913,"close":920,"change":704,"percent_change":1224,"volume":1225,"transactions":9,"vwap":920},"2025-11-07",-0.31,140400,{"date":1227,"open":1039,"high":965,"low":1039,"close":965,"change":52,"percent_change":1228,"volume":1229,"transactions":9,"vwap":965},"2025-11-06",0.2,183700,{"date":1231,"open":1033,"high":1033,"low":1058,"close":998,"change":334,"percent_change":488,"volume":1232,"transactions":9,"vwap":998},"2025-11-05",154800,{"date":1234,"open":1039,"high":1235,"low":987,"close":1033,"change":211,"percent_change":212,"volume":1236,"transactions":9,"vwap":1033},"2025-11-04",50.947,221500,{"date":1238,"open":1026,"high":1039,"low":1047,"close":1039,"change":361,"percent_change":361,"volume":1239,"transactions":9,"vwap":1039},"2025-11-03",223900,{"date":1241,"open":926,"high":926,"low":987,"close":1039,"change":221,"percent_change":222,"volume":1242,"transactions":9,"vwap":1039},"2025-10-31",203300,{"date":1244,"open":995,"high":1033,"low":1047,"close":1033,"change":221,"percent_change":222,"volume":1245,"transactions":9,"vwap":1033},"2025-10-30",236600,{"date":1247,"open":925,"high":925,"low":1047,"close":926,"change":271,"percent_change":272,"volume":1248,"transactions":9,"vwap":926},"2025-10-29",95300,{"date":1250,"open":932,"high":1251,"low":965,"close":925,"change":475,"percent_change":202,"volume":1252,"transactions":9,"vwap":925},"2025-10-28",51.044998,135600,{"date":1254,"open":965,"high":932,"low":1033,"close":932,"change":221,"percent_change":222,"volume":1255,"transactions":9,"vwap":932},"2025-10-27",115900,{"date":1257,"open":965,"high":936,"low":937,"close":936,"change":475,"percent_change":202,"volume":1258,"transactions":9,"vwap":936},"2025-10-24",108300,{"date":1260,"open":965,"high":932,"low":1169,"close":924,"change":222,"percent_change":320,"volume":1261,"transactions":9,"vwap":924},"2025-10-23",111300,{"date":1263,"open":932,"high":1264,"low":1265,"close":932,"change":221,"percent_change":222,"volume":1266,"transactions":9,"vwap":932},"2025-10-22",51.014999,50.975,88000,{"date":1268,"open":924,"high":936,"low":924,"close":936,"change":212,"percent_change":247,"volume":1269,"transactions":9,"vwap":936},"2025-10-21",97200,{"date":1271,"open":924,"high":965,"low":926,"close":965,"change":212,"percent_change":247,"volume":1272,"transactions":9,"vwap":965},"2025-10-20",77600,{"date":1274,"open":924,"high":924,"low":1039,"close":937,"change":66,"percent_change":301,"volume":1275,"transactions":9,"vwap":937},"2025-10-17",83200,{"date":1277,"open":995,"high":930,"low":1278,"close":930,"change":261,"percent_change":262,"volume":1279,"transactions":9,"vwap":930},"2025-10-16",50.905,121800,{"date":1281,"open":1033,"high":1033,"low":995,"close":1039,"change":221,"percent_change":222,"volume":691,"transactions":9,"vwap":1039},"2025-10-15",{"date":1283,"open":1047,"high":1033,"low":991,"close":1033,"change":202,"percent_change":167,"volume":1284,"transactions":9,"vwap":1033},"2025-10-14",118100,{"date":1286,"open":998,"high":987,"low":1287,"close":998,"change":247,"percent_change":261,"volume":1288,"transactions":9,"vwap":998},"2025-10-13",50.852,70700,{"date":1290,"open":918,"high":918,"low":919,"close":917,"change":193,"percent_change":52,"volume":1291,"transactions":9,"vwap":917},"2025-10-10",96900,{"date":1293,"open":919,"high":920,"low":774,"close":913,"change":255,"percent_change":1294,"volume":1295,"transactions":9,"vwap":913},"2025-10-09",-0.43,168700,{"date":1297,"open":941,"high":956,"low":930,"close":930,"change":320,"percent_change":505,"volume":1298,"transactions":9,"vwap":930},"2025-10-08",103000,{"date":1300,"open":941,"high":1301,"low":925,"close":956,"change":247,"percent_change":261,"volume":1302,"transactions":9,"vwap":956},"2025-10-07",51.055,130400,{"date":1304,"open":930,"high":956,"low":1305,"close":930,"change":222,"percent_change":320,"volume":1306,"transactions":9,"vwap":930},"2025-10-06",51.00099945,82500,{"date":1308,"open":941,"high":941,"low":1264,"close":957,"change":361,"percent_change":361,"volume":1309,"transactions":9,"vwap":957},"2025-10-03",274800,{"date":1311,"open":957,"high":941,"low":961,"close":957,"change":222,"percent_change":320,"volume":1312,"transactions":9,"vwap":957},"2025-10-02",97000,{"date":1314,"open":941,"high":956,"low":936,"close":956,"change":202,"percent_change":167,"volume":1315,"transactions":9,"vwap":956},"2025-10-01",83500,{"date":1317,"open":937,"high":932,"low":937,"close":932,"change":211,"percent_change":212,"volume":1318,"transactions":9,"vwap":932},"2025-09-30",161200,{"date":1320,"open":924,"high":965,"low":926,"close":965,"change":475,"percent_change":202,"volume":1321,"transactions":9,"vwap":965},"2025-09-29",150800,{"date":1323,"open":1026,"high":926,"low":995,"close":926,"change":212,"percent_change":247,"volume":1324,"transactions":9,"vwap":926},"2025-09-26",113000,{"date":1326,"open":1033,"high":1033,"low":987,"close":1039,"change":320,"percent_change":505,"volume":1327,"transactions":9,"vwap":1039},"2025-09-25",151300,{"date":1329,"open":965,"high":932,"low":926,"close":924,"change":172,"percent_change":334,"volume":1330,"transactions":9,"vwap":924},"2025-09-24",203800,{"date":1332,"open":932,"high":930,"low":937,"close":936,"change":475,"percent_change":202,"volume":1333,"transactions":9,"vwap":936},"2025-09-23",133100,{"date":1335,"open":932,"high":932,"low":1033,"close":924,"change":222,"percent_change":320,"volume":1336,"transactions":9,"vwap":924},"2025-09-22",154500,{"date":1338,"open":965,"high":932,"low":926,"close":932,"change":212,"percent_change":247,"volume":1339,"transactions":9,"vwap":932},"2025-09-19",152100,{"date":1341,"open":924,"high":924,"low":1039,"close":924,"change":361,"percent_change":361,"volume":1342,"transactions":9,"vwap":924},"2025-09-18",203900,{"date":1344,"open":932,"high":957,"low":937,"close":924,"change":320,"percent_change":505,"volume":1345,"transactions":9,"vwap":924},"2025-09-17",113700,{"date":1347,"open":936,"high":930,"low":924,"close":930,"change":211,"percent_change":212,"volume":1348,"transactions":9,"vwap":930},"2025-09-16",231300,{"date":1350,"open":1039,"high":936,"low":1039,"close":936,"change":744,"percent_change":745,"volume":1351,"transactions":9,"vwap":936},"2025-09-15",389800,{"date":1353,"open":926,"high":926,"low":995,"close":1039,"change":221,"percent_change":222,"volume":1354,"transactions":9,"vwap":1039},"2025-09-12",80500,{"date":1356,"open":924,"high":924,"low":1357,"close":1033,"change":361,"percent_change":361,"volume":1358,"transactions":9,"vwap":1033},"2025-09-11",50.935,95600,{"date":1360,"open":926,"high":926,"low":987,"close":1033,"change":475,"percent_change":202,"volume":1361,"transactions":9,"vwap":1033},"2025-09-10",756000,{"date":1363,"open":1039,"high":926,"low":1364,"close":995,"change":320,"percent_change":505,"volume":1365,"transactions":9,"vwap":995},"2025-09-09",50.894,2332500,{"date":1367,"open":924,"high":924,"low":1026,"close":926,"change":280,"percent_change":1368,"volume":1369,"transactions":9,"vwap":926},"2025-09-08",-0.29,149700,{"date":1371,"open":1372,"high":178,"low":1373,"close":25,"change":193,"percent_change":52,"volume":1374,"transactions":9,"vwap":25},"2025-09-05",51.09,51.084999,101700,{"date":1376,"open":930,"high":956,"low":932,"close":956,"change":202,"percent_change":167,"volume":1377,"transactions":9,"vwap":956},"2025-09-04",110100,{"date":1379,"open":926,"high":932,"low":1357,"close":932,"change":247,"percent_change":261,"volume":1380,"transactions":9,"vwap":932},"2025-09-03",106800,{"date":1382,"open":1026,"high":926,"low":987,"close":926,"change":221,"percent_change":222,"volume":1383,"transactions":9,"vwap":926},"2025-09-02",160500,{"date":1385,"open":987,"high":937,"low":987,"close":937,"change":212,"percent_change":247,"volume":1386,"transactions":9,"vwap":937},"2025-08-29",120700,{"date":1388,"open":995,"high":1389,"low":1278,"close":1033,"change":361,"percent_change":361,"volume":1390,"transactions":9,"vwap":1033},"2025-08-28",50.949,68100,{"date":1392,"open":995,"high":926,"low":1393,"close":1033,"change":247,"percent_change":261,"volume":1394,"transactions":9,"vwap":1033},"2025-08-27",50.882,115700,{"date":1396,"open":1058,"high":987,"low":991,"close":987,"change":193,"percent_change":52,"volume":1397,"transactions":9,"vwap":987},"2025-08-26",114200,{"date":1399,"open":991,"high":991,"low":997,"close":918,"change":172,"percent_change":334,"volume":1400,"transactions":9,"vwap":918},"2025-08-25",158100,{"date":1402,"open":913,"high":998,"low":1403,"close":998,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":998},"2025-08-22",50.773,0.11,0.22,106300,{"date":1408,"open":919,"high":919,"low":780,"close":1117,"change":221,"percent_change":222,"volume":1409,"transactions":9,"vwap":1117},"2025-08-21",73500,{"date":1411,"open":1117,"high":1412,"low":1117,"close":774,"change":221,"percent_change":222,"volume":1413,"transactions":9,"vwap":774},"2025-08-20",50.815,88800,{"date":1415,"open":913,"high":913,"low":1117,"close":913,"change":1416,"percent_change":1404,"volume":1417,"transactions":9,"vwap":913},"2025-08-19",0.055,91200,{"date":1419,"open":1117,"high":1117,"low":786,"close":782,"change":443,"percent_change":66,"volume":1420,"transactions":9,"vwap":782},"2025-08-18",180000,{"date":1422,"open":913,"high":913,"low":1423,"close":781,"change":221,"percent_change":222,"volume":1424,"transactions":9,"vwap":781},"2025-08-15",50.742,80300,{"date":1426,"open":781,"high":774,"low":780,"close":1117,"change":320,"percent_change":505,"volume":1427,"transactions":9,"vwap":1117},"2025-08-14",75800,{"date":1429,"open":1117,"high":920,"low":1117,"close":1075,"change":744,"percent_change":745,"volume":1430,"transactions":9,"vwap":1075},"2025-08-13",209500,{"date":1432,"open":776,"high":712,"low":786,"close":712,"change":475,"percent_change":202,"volume":1433,"transactions":9,"vwap":712},"2025-08-12",99900,{"date":1435,"open":786,"high":1113,"low":787,"close":795,"change":212,"percent_change":247,"volume":1436,"transactions":9,"vwap":795},"2025-08-11",64200,{"date":1438,"open":795,"high":795,"low":708,"close":787,"change":172,"percent_change":334,"volume":1439,"transactions":9,"vwap":787},"2025-08-08",60200,{"date":1441,"open":780,"high":781,"low":786,"close":794,"change":221,"percent_change":222,"volume":1442,"transactions":9,"vwap":794},"2025-08-07",158400,{"date":1444,"open":1445,"high":712,"low":786,"close":776,"change":704,"percent_change":1224,"volume":1446,"transactions":9,"vwap":776},"2025-08-06",50.725,98700,{"date":1448,"open":998,"high":1047,"low":1058,"close":1047,"change":221,"percent_change":222,"volume":1417,"transactions":9,"vwap":1047},"2025-08-05",{"date":1450,"open":998,"high":987,"low":1451,"close":987,"change":475,"percent_change":202,"volume":1452,"transactions":9,"vwap":987},"2025-08-04",50.851,137200,{"date":1454,"open":780,"high":1058,"low":780,"close":1058,"change":1455,"percent_change":1456,"volume":1200,"transactions":9,"vwap":1058},"2025-08-01",0.19,0.37,{"date":1458,"open":786,"high":786,"low":635,"close":708,"change":361,"percent_change":361,"volume":1459,"transactions":9,"vwap":708},"2025-07-31",57900,{"date":1461,"open":708,"high":776,"low":628,"close":708,"change":320,"percent_change":505,"volume":1462,"transactions":9,"vwap":708},"2025-07-30",66100,{"date":1464,"open":787,"high":794,"low":716,"close":794,"change":202,"percent_change":167,"volume":1465,"transactions":9,"vwap":794},"2025-07-29",80900,{"date":1467,"open":635,"high":634,"low":648,"close":635,"change":221,"percent_change":222,"volume":1468,"transactions":9,"vwap":635},"2025-07-28",72500,{"date":1470,"open":708,"high":1471,"low":627,"close":634,"change":193,"percent_change":52,"volume":1472,"transactions":9,"vwap":634},"2025-07-25",50.688,78300,{"date":1474,"open":648,"high":648,"low":622,"close":630,"change":172,"percent_change":334,"volume":1475,"transactions":9,"vwap":630},"2025-07-24",170000,{"date":1477,"open":635,"high":634,"low":648,"close":628,"change":172,"percent_change":334,"volume":1478,"transactions":9,"vwap":628},"2025-07-23",119300,{"date":1480,"open":794,"high":712,"low":635,"close":708,"change":475,"percent_change":202,"volume":1481,"transactions":9,"vwap":708},"2025-07-22",102300,{"date":1483,"open":635,"high":635,"low":627,"close":628,"change":247,"percent_change":261,"volume":1484,"transactions":9,"vwap":628},"2025-07-21",82000,{"date":1486,"open":630,"high":630,"low":659,"close":622,"change":193,"percent_change":52,"volume":1487,"transactions":9,"vwap":622},"2025-07-18",85400,{"date":1489,"open":503,"high":1490,"low":503,"close":503,"change":222,"percent_change":320,"volume":1491,"transactions":9,"vwap":503},"2025-07-17",50.588,103300,{"date":1493,"open":519,"high":649,"low":406,"close":649,"change":247,"percent_change":261,"volume":1494,"transactions":9,"vwap":649},"2025-07-16",69900,{"date":1496,"open":649,"high":649,"low":414,"close":406,"change":172,"percent_change":334,"volume":1497,"transactions":9,"vwap":406},"2025-07-15",68000,{"date":1499,"open":503,"high":649,"low":1500,"close":511,"change":211,"percent_change":212,"volume":1501,"transactions":9,"vwap":511},"2025-07-14",50.545,155700,{"date":1503,"open":406,"high":503,"low":405,"close":503,"change":221,"percent_change":222,"volume":1504,"transactions":9,"vwap":503},"2025-07-11",111700,{"date":1506,"open":629,"high":629,"low":405,"close":511,"change":255,"percent_change":1294,"volume":1507,"transactions":9,"vwap":511},"2025-07-10",84800,{"date":1509,"open":780,"high":919,"low":712,"close":913,"change":193,"percent_change":52,"volume":1213,"transactions":9,"vwap":913},"2025-07-09",{"date":1511,"open":776,"high":712,"low":795,"close":712,"change":361,"percent_change":361,"volume":1512,"transactions":9,"vwap":712},"2025-07-08",119200,{"date":1514,"open":919,"high":919,"low":794,"close":712,"change":361,"percent_change":361,"volume":1515,"transactions":9,"vwap":712},"2025-07-07",168900,{"date":1517,"open":913,"high":913,"low":795,"close":712,"change":334,"percent_change":488,"volume":1518,"transactions":9,"vwap":712},"2025-07-03",56100,{"date":1520,"open":1075,"high":1075,"low":1117,"close":919,"change":361,"percent_change":361,"volume":1521,"transactions":9,"vwap":919},"2025-07-02",76200,{"date":1523,"open":997,"high":997,"low":1117,"close":919,"change":222,"percent_change":320,"volume":1524,"transactions":9,"vwap":919},"2025-07-01",214700,{"date":1526,"open":913,"high":920,"low":913,"close":920,"change":247,"percent_change":261,"volume":1527,"transactions":9,"vwap":920},"2025-06-30",88200,{"date":1529,"open":774,"high":774,"low":712,"close":774,"change":211,"percent_change":212,"volume":1530,"transactions":9,"vwap":774},"2025-06-27",101600,{"date":1532,"open":781,"high":1117,"low":776,"close":1117,"change":247,"percent_change":261,"volume":1533,"transactions":9,"vwap":1117},"2025-06-26",86100,{"date":1535,"open":795,"high":776,"low":787,"close":776,"change":212,"percent_change":247,"volume":1536,"transactions":9,"vwap":776},"2025-06-25",107200,{"date":1538,"open":708,"high":795,"low":628,"close":795,"change":475,"percent_change":202,"volume":1539,"transactions":9,"vwap":795},"2025-06-24",71700,{"date":1541,"open":622,"high":708,"low":622,"close":708,"change":1542,"percent_change":1543,"volume":771,"transactions":9,"vwap":708},"2025-06-23",0.085,0.17,{"date":1545,"open":503,"high":629,"low":519,"close":677,"change":1217,"percent_change":744,"volume":1546,"transactions":9,"vwap":677},"2025-06-20",96300,{"date":1548,"open":511,"high":814,"low":519,"close":503,"change":211,"percent_change":212,"volume":1549,"transactions":9,"vwap":503},"2025-06-18",83300,{"date":1551,"open":413,"high":519,"low":427,"close":519,"change":193,"percent_change":52,"volume":1552,"transactions":9,"vwap":519},"2025-06-17",146400,{"date":1554,"open":413,"high":405,"low":437,"close":427,"change":221,"percent_change":222,"volume":1555,"transactions":9,"vwap":427},"2025-06-16",104300,{"date":1557,"open":413,"high":413,"low":367,"close":413,"change":320,"percent_change":505,"volume":1390,"transactions":9,"vwap":413},"2025-06-13",{"date":1559,"open":406,"high":519,"low":414,"close":519,"change":247,"percent_change":261,"volume":1560,"transactions":9,"vwap":519},"2025-06-12",113200,{"date":1562,"open":367,"high":414,"low":367,"close":413,"change":202,"percent_change":167,"volume":1563,"transactions":9,"vwap":413},"2025-06-11",141300,{"date":1565,"open":358,"high":437,"low":494,"close":360,"change":475,"percent_change":202,"volume":1566,"transactions":9,"vwap":360},"2025-06-10",96200,{"date":1568,"open":375,"high":391,"low":496,"close":375,"change":1002,"percent_change":1569,"volume":1570,"transactions":9,"vwap":375},"2025-06-09",-0.34,123100,{"date":1572,"open":629,"high":629,"low":503,"close":659,"change":271,"percent_change":272,"volume":1573,"transactions":9,"vwap":659},"2025-06-06",74400,{"date":1575,"open":787,"high":787,"low":648,"close":635,"change":66,"percent_change":301,"volume":1576,"transactions":9,"vwap":635},"2025-06-05",87600,{"date":1578,"open":628,"high":795,"low":627,"close":795,"change":52,"percent_change":1228,"volume":1579,"transactions":9,"vwap":795},"2025-06-04",81700,{"date":1581,"open":629,"high":630,"low":649,"close":622,"change":361,"percent_change":361,"volume":1582,"transactions":9,"vwap":622},"2025-06-03",313500,{"date":1584,"open":659,"high":630,"low":1585,"close":622,"change":704,"percent_change":1586,"volume":1587,"transactions":9,"vwap":622},"2025-06-02",50.568,-0.32,112800,{"date":1589,"open":629,"high":1117,"low":663,"close":1117,"change":232,"percent_change":1590,"volume":1333,"transactions":9,"vwap":1117},"2025-05-30",0.36,{"date":1592,"open":405,"high":659,"low":405,"close":659,"change":744,"percent_change":745,"volume":1593,"transactions":9,"vwap":659},"2025-05-29",147700,{"date":1595,"open":405,"high":405,"low":1596,"close":414,"change":222,"percent_change":320,"volume":1269,"transactions":9,"vwap":414},"2025-05-28",50.481,{"date":1598,"open":437,"high":406,"low":1596,"close":406,"change":261,"percent_change":262,"volume":1599,"transactions":9,"vwap":406},"2025-05-27",102200,{"date":1601,"open":414,"high":414,"low":392,"close":398,"change":212,"percent_change":247,"volume":1602,"transactions":9,"vwap":398},"2025-05-23",222400,{"date":1604,"open":496,"high":391,"low":496,"close":391,"change":212,"percent_change":247,"volume":1605,"transactions":9,"vwap":391},"2025-05-22",106900,{"date":1607,"open":360,"high":743,"low":1608,"close":375,"change":66,"percent_change":301,"volume":1609,"transactions":9,"vwap":375},"2025-05-21",50.393,74000,{"date":1611,"open":398,"high":358,"low":375,"close":367,"change":211,"percent_change":212,"volume":1612,"transactions":9,"vwap":367},"2025-05-20",99700,{"date":1614,"open":474,"high":398,"low":1615,"close":398,"change":212,"percent_change":247,"volume":1616,"transactions":9,"vwap":398},"2025-05-19",50.38,98400,{"date":1618,"open":375,"high":1619,"low":383,"close":391,"change":361,"percent_change":361,"volume":1620,"transactions":9,"vwap":391},"2025-05-16",50.448,76500,{"date":1622,"open":496,"high":391,"low":1623,"close":391,"change":167,"percent_change":1624,"volume":1625,"transactions":9,"vwap":391},"2025-05-15",50.345,0.24,141900,{"date":1627,"open":1628,"high":487,"low":1629,"close":1630,"change":361,"percent_change":361,"volume":660,"transactions":9,"vwap":1630},"2025-05-14",50.33,50.3,50.32,{"date":1632,"open":481,"high":481,"low":1633,"close":1630,"change":221,"percent_change":222,"volume":1634,"transactions":9,"vwap":1630},"2025-05-13",50.29,163900,{"date":1636,"open":348,"high":562,"low":348,"close":1628,"change":172,"percent_change":334,"volume":1637,"transactions":9,"vwap":1628},"2025-05-12",71400,{"date":1639,"open":496,"high":496,"low":348,"close":487,"change":172,"percent_change":334,"volume":850,"transactions":9,"vwap":487},"2025-05-09",{"date":1641,"open":608,"high":383,"low":1642,"close":383,"change":1643,"percent_change":157,"volume":1644,"transactions":9,"vwap":383},"2025-05-08",50.325,-0.21,322400,{"date":1646,"open":659,"high":1647,"low":519,"close":629,"change":475,"percent_change":202,"volume":1648,"transactions":9,"vwap":629},"2025-05-07",50.604,130500,{"date":1650,"open":406,"high":659,"low":1651,"close":511,"change":202,"percent_change":167,"volume":1652,"transactions":9,"vwap":511},"2025-05-06",50.525,75100,{"date":1654,"open":427,"high":406,"low":427,"close":413,"change":172,"percent_change":334,"volume":1655,"transactions":9,"vwap":413},"2025-05-05",121000,{"date":1657,"open":503,"high":1658,"low":427,"close":406,"change":172,"percent_change":334,"volume":1659,"transactions":9,"vwap":406},"2025-05-02",50.569,79800,{"date":1661,"open":628,"high":1662,"low":406,"close":511,"change":320,"percent_change":505,"volume":1183,"transactions":9,"vwap":511},"2025-05-01",50.662,{"date":1664,"open":629,"high":648,"low":649,"close":622,"change":193,"percent_change":52,"volume":1295,"transactions":9,"vwap":622},"2025-04-30",{"date":1666,"open":405,"high":659,"low":405,"close":503,"change":211,"percent_change":212,"volume":1667,"transactions":9,"vwap":503},"2025-04-29",168300,{"date":182,"open":427,"high":628,"low":427,"close":519,"change":193,"percent_change":52,"volume":1669,"transactions":9,"vwap":519},259900]