[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VNLA":3,"homepage-market-summary":28,"stock-historical-VNLA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VNLA","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},"Janus Henderson Short Duration Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7322,2.301744,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":17,"change":21,"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},48.64,48.65,48.67,48.6301,0,394540.590872,49.437,48.55,419454.55229886057,10.1,2482,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[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",[97,102,107,112,117,122,127,131,136,141,146],{"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":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":23,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},394473,143982792.627014,-0.75,"2025-04-28",[182,185,192,200,208,216,224,230,239,246,253,259,267,273,277,282,288,295,300,306,311,316,323,328,332,337,344,349,354,363,369,374,380,386,391,397,401,408,413,418,426,432,441,448,453,462,468,474,479,486,493,499,504,509,515,521,526,531,537,542,547,552,558,562,565,568,571,575,578,582,585,591,597,602,606,610,614,617,620,623,627,630,633,636,639,642,646,649,652,656,659,662,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,734,739,743,746,750,753,757,760,763,766,769,773,776,779,782,785,788,791,794,797,800,803,808,811,814,817,820,824,827,830,834,837,840,844,847,850,854,857,861,864,869,875,881,885,889,893,897,901,905,908,911,916,919,924,927,931,937,942,946,949,952,956,959,962,965,968,971,974,977,980,983,987,990,993,996,999,1002,1005,1008,1011,1014,1018,1021,1024,1027,1030,1035,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1088,1091,1095,1100,1103,1105,1109,1112,1116,1119,1122,1125,1128,1132,1135,1138,1142,1145,1148,1152,1156,1159,1162,1165,1169,1172,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1211,1214,1217,1220,1223,1226,1230,1232,1235,1239,1242,1245,1249,1252,1256,1259,1262,1265,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1300,1305,1308,1311,1314,1317,1320,1324,1330,1334,1338,1341,1344,1347,1350,1354,1358,1361,1364,1367,1371,1377,1381,1384,1386,1389,1392,1395,1399,1402,1405,1408,1411,1414,1417,1420,1422,1425,1430,1433,1436,1439,1445,1448,1451,1454,1457,1460,1464,1467,1470,1473,1476,1479,1482,1486,1489,1492,1496,1499,1502,1505,1508,1511,1514,1517,1519,1522,1525,1528,1532,1535,1537,1540,1543,1546,1550,1553,1556,1559,1562,1565],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":183,"vwap":184},1571,48.6535,{"date":186,"open":187,"high":18,"low":188,"close":17,"change":21,"percent_change":21,"volume":189,"transactions":190,"vwap":191},"2026-10-07",48.61,48.6081,487747.187336,1917,48.6395,{"date":193,"open":17,"high":18,"low":194,"close":17,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",48.62,0.02,0.04,1742631.444466,2212,48.6396,{"date":201,"open":202,"high":203,"low":204,"close":194,"change":195,"percent_change":196,"volume":205,"transactions":206,"vwap":207},"2026-10-05",48.6,48.625,48.5814,369210.320772,1693,48.6026,{"date":209,"open":210,"high":211,"low":212,"close":202,"change":21,"percent_change":21,"volume":213,"transactions":214,"vwap":215},"2026-10-02",48.59,48.6199,48.58,326170.420453,1431,48.5973,{"date":217,"open":218,"high":202,"low":219,"close":202,"change":196,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",48.57,48.5501,0.08,511241.991687,1593,48.577,{"date":225,"open":212,"high":212,"low":24,"close":226,"change":144,"percent_change":110,"volume":227,"transactions":228,"vwap":229},"2026-09-30",48.56,465422.637439,1881,48.5686,{"date":231,"open":232,"high":233,"low":234,"close":233,"change":235,"percent_change":195,"volume":236,"transactions":237,"vwap":238},"2026-09-29",48.74,48.75,48.72,0.01,300433.554351,1422,48.7315,{"date":240,"open":233,"high":233,"low":234,"close":232,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",-0.02,-0.04,997683.898029,1610,48.7368,{"date":247,"open":232,"high":248,"low":232,"close":249,"change":195,"percent_change":196,"volume":250,"transactions":251,"vwap":252},"2026-09-25",48.77,48.76,346565.231,1332,48.7579,{"date":254,"open":248,"high":248,"low":255,"close":232,"change":21,"percent_change":21,"volume":256,"transactions":257,"vwap":258},"2026-09-24",48.73,540426.3163,1966,48.7566,{"date":260,"open":261,"high":262,"low":255,"close":232,"change":65,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",48.78,48.7801,-0.1,346077.176894,1597,48.7467,{"date":268,"open":269,"high":269,"low":248,"close":269,"change":195,"percent_change":196,"volume":270,"transactions":271,"vwap":272},"2026-09-22",48.79,423735.250068,1439,48.7806,{"date":274,"open":248,"high":261,"low":249,"close":248,"change":235,"percent_change":195,"volume":275,"transactions":276,"vwap":248},"2026-09-21",403607.042121,1363,{"date":278,"open":248,"high":248,"low":233,"close":249,"change":241,"percent_change":242,"volume":279,"transactions":280,"vwap":281},"2026-09-18",234457.512632,1123,48.7569,{"date":283,"open":261,"high":261,"low":249,"close":261,"change":284,"percent_change":51,"volume":285,"transactions":286,"vwap":287},"2026-09-17",0.05,334927.269234,1098,48.7709,{"date":289,"open":248,"high":290,"low":291,"close":255,"change":235,"percent_change":195,"volume":292,"transactions":293,"vwap":294},"2026-09-16",48.81,48.71,620354.462877,1933,48.7509,{"date":296,"open":233,"high":233,"low":234,"close":234,"change":242,"percent_change":297,"volume":298,"transactions":299,"vwap":245},"2026-09-15",-0.08,949197.878239,2227,{"date":301,"open":249,"high":248,"low":255,"close":249,"change":302,"percent_change":241,"volume":303,"transactions":304,"vwap":305},"2026-09-14",-0.01,792598.700818,1818,48.7616,{"date":307,"open":261,"high":261,"low":249,"close":248,"change":235,"percent_change":195,"volume":308,"transactions":309,"vwap":310},"2026-09-11",551491.2467,1509,48.7671,{"date":312,"open":269,"high":269,"low":249,"close":249,"change":242,"percent_change":297,"volume":313,"transactions":314,"vwap":315},"2026-09-10",537932.285504,1614,48.7731,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":241,"percent_change":242,"volume":320,"transactions":321,"vwap":322},"2026-09-09",48.82,48.8,296367.474167,1120,48.8057,{"date":324,"open":290,"high":318,"low":290,"close":318,"change":195,"percent_change":196,"volume":325,"transactions":326,"vwap":327},"2026-09-08",501204.629901,1531,48.8166,{"date":329,"open":318,"high":318,"low":269,"close":319,"change":21,"percent_change":21,"volume":330,"transactions":331,"vwap":322},"2026-09-04",315023.532704,1330,{"date":333,"open":290,"high":290,"low":269,"close":319,"change":195,"percent_change":196,"volume":334,"transactions":335,"vwap":336},"2026-09-03",454929.851753,1150,48.7976,{"date":338,"open":261,"high":339,"low":340,"close":261,"change":235,"percent_change":195,"volume":341,"transactions":342,"vwap":343},"2026-09-02",48.7867,48.765,318137.30375,1319,48.7755,{"date":345,"open":248,"high":261,"low":249,"close":248,"change":302,"percent_change":241,"volume":346,"transactions":347,"vwap":348},"2026-09-01",392299.028635,1347,48.7708,{"date":350,"open":269,"high":269,"low":261,"close":261,"change":144,"percent_change":110,"volume":351,"transactions":352,"vwap":353},"2026-08-31",302800.731217,1479,48.7859,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":21,"percent_change":21,"volume":360,"transactions":361,"vwap":362},"2026-08-28",48.99,48.999,48.96,48.97,338399.080581,1311,48.9728,{"date":364,"open":365,"high":365,"low":359,"close":359,"change":21,"percent_change":21,"volume":366,"transactions":367,"vwap":368},"2026-08-27",48.98,282362.471117,1568,48.9751,{"date":370,"open":359,"high":359,"low":358,"close":359,"change":302,"percent_change":241,"volume":371,"transactions":372,"vwap":373},"2026-08-26",993326.149473,1849,48.9673,{"date":375,"open":376,"high":365,"low":376,"close":365,"change":196,"percent_change":220,"volume":377,"transactions":378,"vwap":379},"2026-08-25",48.95,375753.568467,1673,48.9658,{"date":381,"open":382,"high":376,"low":382,"close":382,"change":241,"percent_change":242,"volume":383,"transactions":384,"vwap":385},"2026-08-24",48.94,281178.194487,1677,48.9471,{"date":387,"open":382,"high":358,"low":382,"close":358,"change":195,"percent_change":196,"volume":388,"transactions":389,"vwap":390},"2026-08-21",227015.061781,1428,48.9536,{"date":392,"open":393,"high":382,"low":393,"close":382,"change":235,"percent_change":195,"volume":394,"transactions":395,"vwap":396},"2026-08-20",48.93,315569.033187,1293,48.9361,{"date":398,"open":382,"high":382,"low":393,"close":393,"change":399,"percent_change":235,"volume":400,"transactions":286,"vwap":396},"2026-08-19",0.005,349425.446875,{"date":402,"open":403,"high":393,"low":404,"close":405,"change":399,"percent_change":235,"volume":406,"transactions":331,"vwap":407},"2026-08-18",48.92,48.91,48.925,508608.038036,48.9218,{"date":409,"open":403,"high":393,"low":403,"close":403,"change":302,"percent_change":241,"volume":410,"transactions":411,"vwap":412},"2026-08-17",311286.395346,1277,48.9265,{"date":414,"open":382,"high":382,"low":393,"close":393,"change":235,"percent_change":195,"volume":415,"transactions":416,"vwap":417},"2026-08-14",259133.516398,1580,48.9391,{"date":419,"open":403,"high":403,"low":420,"close":403,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-13",48.9,0.03,0.06,372832.146897,1074,48.9108,{"date":427,"open":420,"high":420,"low":428,"close":428,"change":235,"percent_change":195,"volume":429,"transactions":430,"vwap":431},"2026-08-12",48.89,397446.379702,990,48.8967,{"date":433,"open":434,"high":435,"low":436,"close":434,"change":437,"percent_change":195,"volume":438,"transactions":439,"vwap":440},"2026-08-11",48.88,48.8965,48.87,0.0085,473699.878156,1764,48.8849,{"date":442,"open":434,"high":428,"low":436,"close":443,"change":444,"percent_change":242,"volume":445,"transactions":446,"vwap":447},"2026-08-10",48.8715,-0.0185,297135.115617,1528,48.8809,{"date":449,"open":434,"high":428,"low":436,"close":428,"change":284,"percent_change":51,"volume":450,"transactions":451,"vwap":452},"2026-08-07",522819.923616,1204,48.8851,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":171,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-06",48.86,48.8306,48.84,-0.06,326602.589764,1666,48.8493,{"date":463,"open":464,"high":436,"low":464,"close":436,"change":195,"percent_change":196,"volume":465,"transactions":466,"vwap":467},"2026-08-05",48.83,358760.006572,1803,48.8563,{"date":469,"open":464,"high":470,"low":318,"close":470,"change":196,"percent_change":220,"volume":471,"transactions":472,"vwap":473},"2026-08-04",48.85,349437.236425,2001,48.8458,{"date":475,"open":464,"high":457,"low":319,"close":290,"change":302,"percent_change":241,"volume":476,"transactions":477,"vwap":478},"2026-08-03",804303.366182,1907,48.8212,{"date":480,"open":318,"high":318,"low":319,"close":318,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-31",-0.175,-0.36,533439.975836,1784,48.8111,{"date":487,"open":356,"high":488,"low":356,"close":489,"change":195,"percent_change":196,"volume":490,"transactions":491,"vwap":492},"2026-07-30",49,48.995,434328.908532,1467,49.0039,{"date":494,"open":359,"high":365,"low":376,"close":495,"change":399,"percent_change":235,"volume":496,"transactions":497,"vwap":498},"2026-07-29",48.975,584222.06756,1233,48.9665,{"date":500,"open":376,"high":365,"low":376,"close":359,"change":195,"percent_change":196,"volume":501,"transactions":502,"vwap":503},"2026-07-28",259008.98564,1206,48.9686,{"date":505,"open":382,"high":358,"low":382,"close":376,"change":235,"percent_change":195,"volume":506,"transactions":507,"vwap":508},"2026-07-27",616477.055554,1340,48.9555,{"date":510,"open":382,"high":376,"low":393,"close":382,"change":511,"percent_change":421,"volume":512,"transactions":513,"vwap":514},"2026-07-24",0.015,508893.899847,1921,48.9448,{"date":516,"open":403,"high":393,"low":420,"close":405,"change":517,"percent_change":302,"volume":518,"transactions":519,"vwap":520},"2026-07-23",-0.005,276823.554441,1315,48.9136,{"date":522,"open":376,"high":376,"low":393,"close":393,"change":302,"percent_change":241,"volume":523,"transactions":524,"vwap":525},"2026-07-22",321066.150774,1164,48.9327,{"date":527,"open":358,"high":358,"low":382,"close":382,"change":302,"percent_change":241,"volume":528,"transactions":529,"vwap":530},"2026-07-21",285724.207918,1468,48.9537,{"date":532,"open":376,"high":376,"low":533,"close":376,"change":21,"percent_change":21,"volume":534,"transactions":535,"vwap":536},"2026-07-20",48.9333,259951.445494,1414,48.9451,{"date":538,"open":358,"high":359,"low":393,"close":376,"change":195,"percent_change":196,"volume":539,"transactions":540,"vwap":541},"2026-07-17",288616.93495,1397,48.9444,{"date":543,"open":376,"high":376,"low":393,"close":393,"change":302,"percent_change":241,"volume":544,"transactions":545,"vwap":546},"2026-07-16",229501.780326,1383,48.9389,{"date":548,"open":403,"high":376,"low":403,"close":382,"change":421,"percent_change":422,"volume":549,"transactions":550,"vwap":551},"2026-07-15",260990.626929,1518,48.9398,{"date":553,"open":420,"high":554,"low":420,"close":404,"change":421,"percent_change":422,"volume":555,"transactions":556,"vwap":557},"2026-07-14",48.926,306091.825565,1832,48.9111,{"date":559,"open":420,"high":420,"low":434,"close":434,"change":241,"percent_change":242,"volume":560,"transactions":439,"vwap":561},"2026-07-13",366646.63905,48.8878,{"date":563,"open":403,"high":393,"low":420,"close":420,"change":302,"percent_change":241,"volume":564,"transactions":9,"vwap":420},"2026-07-10",228200,{"date":566,"open":403,"high":403,"low":428,"close":404,"change":195,"percent_change":196,"volume":567,"transactions":9,"vwap":404},"2026-07-09",274500,{"date":569,"open":420,"high":420,"low":434,"close":428,"change":21,"percent_change":21,"volume":570,"transactions":9,"vwap":428},"2026-07-08",287500,{"date":572,"open":420,"high":573,"low":434,"close":428,"change":241,"percent_change":242,"volume":574,"transactions":9,"vwap":428},"2026-07-07",48.916,336700,{"date":576,"open":393,"high":393,"low":420,"close":404,"change":21,"percent_change":21,"volume":577,"transactions":9,"vwap":404},"2026-07-06",614700,{"date":579,"open":428,"high":403,"low":580,"close":404,"change":284,"percent_change":51,"volume":581,"transactions":9,"vwap":404},"2026-07-02",48.885,244300,{"date":583,"open":434,"high":434,"low":470,"close":455,"change":517,"percent_change":302,"volume":584,"transactions":9,"vwap":455},"2026-07-01",370800,{"date":586,"open":434,"high":587,"low":455,"close":588,"change":589,"percent_change":156,"volume":590,"transactions":9,"vwap":588},"2026-06-30",48.898,48.865,-0.205,393600,{"date":592,"open":593,"high":594,"low":595,"close":594,"change":195,"percent_change":196,"volume":596,"transactions":9,"vwap":594},"2026-06-29",49.049999,49.07,49.040001,366600,{"date":598,"open":595,"high":599,"low":600,"close":593,"change":195,"percent_change":196,"volume":601,"transactions":9,"vwap":593},"2026-06-26",49.060001,49.029999,291700,{"date":603,"open":604,"high":600,"low":604,"close":600,"change":235,"percent_change":195,"volume":605,"transactions":9,"vwap":600},"2026-06-25",49.0099983,391800,{"date":607,"open":608,"high":600,"low":356,"close":608,"change":235,"percent_change":195,"volume":609,"transactions":9,"vwap":608},"2026-06-24",49.02,427600,{"date":611,"open":608,"high":608,"low":612,"close":604,"change":195,"percent_change":196,"volume":613,"transactions":9,"vwap":604},"2026-06-23",48.994,305300,{"date":615,"open":365,"high":356,"low":358,"close":356,"change":235,"percent_change":195,"volume":616,"transactions":9,"vwap":356},"2026-06-22",338400,{"date":618,"open":488,"high":488,"low":359,"close":365,"change":196,"percent_change":220,"volume":619,"transactions":9,"vwap":365},"2026-06-18",306100,{"date":621,"open":356,"high":608,"low":382,"close":382,"change":65,"percent_change":263,"volume":622,"transactions":9,"vwap":382},"2026-06-17",421400,{"date":624,"open":356,"high":625,"low":365,"close":356,"change":21,"percent_change":21,"volume":626,"transactions":9,"vwap":356},"2026-06-16",49.0060005,276100,{"date":628,"open":365,"high":488,"low":365,"close":356,"change":195,"percent_change":196,"volume":629,"transactions":9,"vwap":356},"2026-06-15",237900,{"date":631,"open":358,"high":365,"low":382,"close":359,"change":235,"percent_change":195,"volume":632,"transactions":9,"vwap":359},"2026-06-12",526800,{"date":634,"open":403,"high":359,"low":403,"close":358,"change":196,"percent_change":220,"volume":635,"transactions":9,"vwap":358},"2026-06-11",258200,{"date":637,"open":393,"high":382,"low":404,"close":403,"change":302,"percent_change":241,"volume":638,"transactions":9,"vwap":403},"2026-06-10",436600,{"date":640,"open":393,"high":382,"low":404,"close":393,"change":195,"percent_change":196,"volume":641,"transactions":9,"vwap":393},"2026-06-09",281200,{"date":643,"open":403,"high":644,"low":420,"close":404,"change":21,"percent_change":21,"volume":645,"transactions":9,"vwap":404},"2026-06-08",48.931,333300,{"date":647,"open":403,"high":403,"low":428,"close":404,"change":302,"percent_change":241,"volume":648,"transactions":9,"vwap":404},"2026-06-05",369200,{"date":650,"open":420,"high":403,"low":428,"close":403,"change":421,"percent_change":422,"volume":651,"transactions":9,"vwap":403},"2026-06-04",621400,{"date":653,"open":428,"high":654,"low":436,"close":428,"change":235,"percent_change":195,"volume":655,"transactions":9,"vwap":428},"2026-06-03",48.895,597100,{"date":657,"open":404,"high":404,"low":434,"close":434,"change":241,"percent_change":242,"volume":658,"transactions":9,"vwap":434},"2026-06-02",460800,{"date":660,"open":428,"high":420,"low":436,"close":420,"change":235,"percent_change":195,"volume":661,"transactions":9,"vwap":420},"2026-06-01",414900,{"date":663,"open":420,"high":420,"low":434,"close":428,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":428},"2026-05-29",-0.16,-0.33,372100,{"date":668,"open":599,"high":594,"low":595,"close":593,"change":21,"percent_change":21,"volume":669,"transactions":9,"vwap":593},"2026-05-28",439600,{"date":671,"open":599,"high":599,"low":600,"close":593,"change":21,"percent_change":21,"volume":672,"transactions":9,"vwap":593},"2026-05-27",443400,{"date":674,"open":595,"high":593,"low":600,"close":593,"change":195,"percent_change":196,"volume":675,"transactions":9,"vwap":593},"2026-05-26",786500,{"date":677,"open":595,"high":595,"low":488,"close":600,"change":195,"percent_change":196,"volume":678,"transactions":9,"vwap":600},"2026-05-22",186100,{"date":680,"open":356,"high":604,"low":365,"close":604,"change":235,"percent_change":195,"volume":681,"transactions":9,"vwap":604},"2026-05-21",330800,{"date":683,"open":359,"high":604,"low":359,"close":488,"change":421,"percent_change":422,"volume":684,"transactions":9,"vwap":488},"2026-05-20",307500,{"date":686,"open":376,"high":365,"low":376,"close":359,"change":302,"percent_change":241,"volume":687,"transactions":9,"vwap":359},"2026-05-19",351000,{"date":689,"open":365,"high":356,"low":358,"close":365,"change":195,"percent_change":196,"volume":690,"transactions":9,"vwap":365},"2026-05-18",473700,{"date":692,"open":376,"high":359,"low":693,"close":358,"change":302,"percent_change":241,"volume":666,"transactions":9,"vwap":358},"2026-05-15",48.945,{"date":695,"open":376,"high":365,"low":376,"close":359,"change":235,"percent_change":195,"volume":696,"transactions":9,"vwap":359},"2026-05-14",325800,{"date":698,"open":382,"high":358,"low":393,"close":358,"change":195,"percent_change":196,"volume":699,"transactions":9,"vwap":358},"2026-05-13",367700,{"date":701,"open":358,"high":358,"low":403,"close":382,"change":302,"percent_change":241,"volume":702,"transactions":9,"vwap":382},"2026-05-12",643100,{"date":704,"open":358,"high":359,"low":376,"close":376,"change":302,"percent_change":241,"volume":705,"transactions":9,"vwap":376},"2026-05-11",286000,{"date":707,"open":358,"high":365,"low":358,"close":358,"change":196,"percent_change":220,"volume":708,"transactions":9,"vwap":358},"2026-05-08",238500,{"date":710,"open":358,"high":358,"low":403,"close":403,"change":171,"percent_change":458,"volume":711,"transactions":9,"vwap":403},"2026-05-07",468800,{"date":713,"open":382,"high":376,"low":393,"close":376,"change":196,"percent_change":220,"volume":714,"transactions":9,"vwap":376},"2026-05-06",403100,{"date":716,"open":420,"high":403,"low":420,"close":404,"change":235,"percent_change":195,"volume":717,"transactions":9,"vwap":404},"2026-05-05",492200,{"date":719,"open":428,"high":420,"low":436,"close":420,"change":302,"percent_change":241,"volume":720,"transactions":9,"vwap":420},"2026-05-04",342200,{"date":722,"open":434,"high":403,"low":434,"close":404,"change":421,"percent_change":422,"volume":723,"transactions":9,"vwap":404},"2026-05-01",349800,{"date":725,"open":428,"high":404,"low":434,"close":434,"change":144,"percent_change":110,"volume":726,"transactions":9,"vwap":434},"2026-04-30",404000,{"date":728,"open":599,"high":594,"low":595,"close":594,"change":21,"percent_change":21,"volume":729,"transactions":9,"vwap":594},"2026-04-29",413900,{"date":731,"open":594,"high":732,"low":594,"close":594,"change":302,"percent_change":241,"volume":733,"transactions":9,"vwap":594},"2026-04-28",49.09,260400,{"date":735,"open":594,"high":736,"low":594,"close":737,"change":241,"percent_change":242,"volume":738,"transactions":9,"vwap":737},"2026-04-27",49.099998,49.080002,370900,{"date":740,"open":737,"high":736,"low":741,"close":736,"change":421,"percent_change":422,"volume":742,"transactions":9,"vwap":736},"2026-04-24",49.055,241700,{"date":744,"open":594,"high":737,"low":595,"close":594,"change":195,"percent_change":196,"volume":745,"transactions":9,"vwap":594},"2026-04-23",699800,{"date":747,"open":594,"high":748,"low":593,"close":593,"change":302,"percent_change":241,"volume":749,"transactions":9,"vwap":593},"2026-04-22",49.084999,462100,{"date":751,"open":737,"high":737,"low":599,"close":599,"change":171,"percent_change":458,"volume":752,"transactions":9,"vwap":599},"2026-04-21",469900,{"date":754,"open":737,"high":736,"low":755,"close":732,"change":235,"percent_change":195,"volume":756,"transactions":9,"vwap":732},"2026-04-20",49.073002,326600,{"date":758,"open":599,"high":732,"low":599,"close":737,"change":284,"percent_change":51,"volume":759,"transactions":9,"vwap":737},"2026-04-17",324200,{"date":761,"open":608,"high":600,"low":608,"close":600,"change":235,"percent_change":195,"volume":762,"transactions":9,"vwap":600},"2026-04-16",291300,{"date":764,"open":604,"high":600,"low":604,"close":608,"change":195,"percent_change":196,"volume":765,"transactions":9,"vwap":608},"2026-04-15",262900,{"date":767,"open":358,"high":604,"low":358,"close":488,"change":195,"percent_change":196,"volume":768,"transactions":9,"vwap":488},"2026-04-14",526300,{"date":770,"open":358,"high":771,"low":358,"close":365,"change":235,"percent_change":195,"volume":772,"transactions":9,"vwap":365},"2026-04-13",48.985,244400,{"date":774,"open":365,"high":365,"low":358,"close":359,"change":21,"percent_change":21,"volume":775,"transactions":9,"vwap":359},"2026-04-10",233000,{"date":777,"open":358,"high":365,"low":382,"close":359,"change":195,"percent_change":196,"volume":778,"transactions":9,"vwap":359},"2026-04-09",427700,{"date":780,"open":358,"high":358,"low":393,"close":376,"change":196,"percent_change":220,"volume":781,"transactions":9,"vwap":376},"2026-04-08",726900,{"date":783,"open":404,"high":403,"low":428,"close":404,"change":235,"percent_change":195,"volume":784,"transactions":9,"vwap":404},"2026-04-07",339000,{"date":786,"open":436,"high":420,"low":436,"close":420,"change":21,"percent_change":21,"volume":787,"transactions":9,"vwap":420},"2026-04-06",930700,{"date":789,"open":434,"high":404,"low":434,"close":420,"change":284,"percent_change":51,"volume":790,"transactions":9,"vwap":420},"2026-04-02",359000,{"date":792,"open":434,"high":434,"low":470,"close":470,"change":302,"percent_change":241,"volume":793,"transactions":9,"vwap":470},"2026-04-01",465000,{"date":795,"open":470,"high":455,"low":457,"close":455,"change":664,"percent_change":665,"volume":796,"transactions":9,"vwap":455},"2026-03-31",333000,{"date":798,"open":604,"high":600,"low":488,"close":608,"change":421,"percent_change":422,"volume":799,"transactions":9,"vwap":608},"2026-03-30",259900,{"date":801,"open":359,"high":356,"low":393,"close":356,"change":284,"percent_change":51,"volume":802,"transactions":9,"vwap":356},"2026-03-27",523300,{"date":804,"open":365,"high":356,"low":805,"close":382,"change":458,"percent_change":806,"volume":807,"transactions":9,"vwap":382},"2026-03-26",48.935,-0.12,743000,{"date":809,"open":365,"high":488,"low":365,"close":488,"change":195,"percent_change":196,"volume":810,"transactions":9,"vwap":488},"2026-03-25",327900,{"date":812,"open":356,"high":356,"low":358,"close":365,"change":302,"percent_change":241,"volume":813,"transactions":9,"vwap":365},"2026-03-24",558700,{"date":815,"open":382,"high":488,"low":382,"close":356,"change":284,"percent_change":51,"volume":816,"transactions":9,"vwap":356},"2026-03-23",624700,{"date":818,"open":358,"high":359,"low":382,"close":382,"change":65,"percent_change":263,"volume":819,"transactions":9,"vwap":382},"2026-03-20",310300,{"date":821,"open":376,"high":356,"low":822,"close":356,"change":302,"percent_change":241,"volume":823,"transactions":9,"vwap":356},"2026-03-19",48.942,331300,{"date":825,"open":604,"high":604,"low":365,"close":488,"change":241,"percent_change":242,"volume":826,"transactions":9,"vwap":488},"2026-03-18",243500,{"date":828,"open":600,"high":600,"low":488,"close":608,"change":21,"percent_change":21,"volume":829,"transactions":9,"vwap":608},"2026-03-17",524000,{"date":831,"open":488,"high":608,"low":832,"close":608,"change":195,"percent_change":196,"volume":833,"transactions":9,"vwap":608},"2026-03-16",48.996,324700,{"date":835,"open":600,"high":600,"low":365,"close":488,"change":21,"percent_change":21,"volume":836,"transactions":9,"vwap":488},"2026-03-13",1113500,{"date":838,"open":600,"high":595,"low":356,"close":488,"change":65,"percent_change":263,"volume":839,"transactions":9,"vwap":488},"2026-03-12",599500,{"date":841,"open":594,"high":842,"low":593,"close":593,"change":302,"percent_change":241,"volume":843,"transactions":9,"vwap":593},"2026-03-11",49.076,327800,{"date":845,"open":737,"high":737,"low":599,"close":599,"change":241,"percent_change":242,"volume":846,"transactions":9,"vwap":599},"2026-03-10",339800,{"date":848,"open":737,"high":732,"low":599,"close":737,"change":302,"percent_change":241,"volume":849,"transactions":9,"vwap":737},"2026-03-09",413800,{"date":851,"open":594,"high":852,"low":594,"close":732,"change":302,"percent_change":241,"volume":853,"transactions":9,"vwap":732},"2026-03-06",49.107,261700,{"date":855,"open":736,"high":736,"low":737,"close":736,"change":21,"percent_change":21,"volume":856,"transactions":9,"vwap":736},"2026-03-05",344000,{"date":858,"open":736,"high":859,"low":732,"close":736,"change":21,"percent_change":21,"volume":860,"transactions":9,"vwap":736},"2026-03-04",49.11,519900,{"date":862,"open":737,"high":736,"low":594,"close":736,"change":241,"percent_change":242,"volume":863,"transactions":9,"vwap":736},"2026-03-03",571900,{"date":865,"open":866,"high":866,"low":859,"close":867,"change":171,"percent_change":458,"volume":868,"transactions":9,"vwap":867},"2026-03-02",49.14,49.12,484900,{"date":870,"open":871,"high":871,"low":872,"close":871,"change":664,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-02-27",49.15,49.125,-0.32,607100,{"date":876,"open":877,"high":878,"low":879,"close":877,"change":235,"percent_change":195,"volume":880,"transactions":9,"vwap":877},"2026-02-26",49.31,49.32,49.3,363000,{"date":882,"open":879,"high":878,"low":883,"close":879,"change":302,"percent_change":241,"volume":884,"transactions":9,"vwap":879},"2026-02-25",49.295,340200,{"date":886,"open":879,"high":878,"low":887,"close":877,"change":21,"percent_change":21,"volume":888,"transactions":9,"vwap":877},"2026-02-24",49.29,621200,{"date":890,"open":877,"high":891,"low":879,"close":877,"change":21,"percent_change":21,"volume":892,"transactions":9,"vwap":877},"2026-02-23",49.33,350300,{"date":894,"open":895,"high":877,"low":895,"close":877,"change":196,"percent_change":220,"volume":896,"transactions":9,"vwap":877},"2026-02-20",49.28,441100,{"date":898,"open":135,"high":135,"low":899,"close":135,"change":235,"percent_change":195,"volume":900,"transactions":9,"vwap":135},"2026-02-19",49.255,375100,{"date":902,"open":135,"high":135,"low":903,"close":903,"change":21,"percent_change":21,"volume":904,"transactions":9,"vwap":903},"2026-02-18",49.26,418000,{"date":906,"open":895,"high":895,"low":903,"close":903,"change":302,"percent_change":241,"volume":907,"transactions":9,"vwap":903},"2026-02-17",1156200,{"date":909,"open":903,"high":895,"low":903,"close":135,"change":195,"percent_change":196,"volume":910,"transactions":9,"vwap":135},"2026-02-13",427400,{"date":912,"open":913,"high":913,"low":914,"close":913,"change":195,"percent_change":196,"volume":915,"transactions":9,"vwap":913},"2026-02-12",49.25,49.23,262800,{"date":917,"open":913,"high":903,"low":914,"close":914,"change":241,"percent_change":242,"volume":918,"transactions":9,"vwap":914},"2026-02-11",686800,{"date":920,"open":921,"high":913,"low":922,"close":913,"change":195,"percent_change":196,"volume":923,"transactions":9,"vwap":913},"2026-02-10",49.24,49.234,276500,{"date":925,"open":921,"high":913,"low":914,"close":914,"change":235,"percent_change":195,"volume":926,"transactions":9,"vwap":914},"2026-02-09",339700,{"date":928,"open":929,"high":914,"low":929,"close":929,"change":235,"percent_change":195,"volume":930,"transactions":9,"vwap":929},"2026-02-06",49.22,256200,{"date":932,"open":933,"high":929,"low":934,"close":935,"change":196,"percent_change":220,"volume":936,"transactions":9,"vwap":935},"2026-02-05",49.2,49.18,49.21,640400,{"date":938,"open":939,"high":940,"low":939,"close":939,"change":21,"percent_change":21,"volume":941,"transactions":9,"vwap":939},"2026-02-04",49.17,49.19,617800,{"date":943,"open":944,"high":939,"low":944,"close":939,"change":421,"percent_change":422,"volume":945,"transactions":9,"vwap":939},"2026-02-03",49.16,611600,{"date":947,"open":944,"high":939,"low":866,"close":866,"change":171,"percent_change":458,"volume":948,"transactions":9,"vwap":866},"2026-02-02",624400,{"date":950,"open":934,"high":934,"low":871,"close":939,"change":664,"percent_change":873,"volume":951,"transactions":9,"vwap":939},"2026-01-30",465100,{"date":953,"open":891,"high":954,"low":891,"close":891,"change":21,"percent_change":21,"volume":955,"transactions":9,"vwap":891},"2026-01-29",49.34,700200,{"date":957,"open":954,"high":954,"low":878,"close":891,"change":235,"percent_change":195,"volume":958,"transactions":9,"vwap":891},"2026-01-28",628100,{"date":960,"open":877,"high":891,"low":877,"close":878,"change":235,"percent_change":195,"volume":961,"transactions":9,"vwap":878},"2026-01-27",320700,{"date":963,"open":879,"high":878,"low":879,"close":877,"change":235,"percent_change":195,"volume":964,"transactions":9,"vwap":877},"2026-01-26",328000,{"date":966,"open":877,"high":877,"low":887,"close":879,"change":235,"percent_change":195,"volume":967,"transactions":9,"vwap":879},"2026-01-23",407700,{"date":969,"open":887,"high":887,"low":135,"close":887,"change":421,"percent_change":422,"volume":970,"transactions":9,"vwap":887},"2026-01-22",703500,{"date":972,"open":895,"high":895,"low":903,"close":903,"change":21,"percent_change":21,"volume":973,"transactions":9,"vwap":903},"2026-01-21",408400,{"date":975,"open":913,"high":903,"low":913,"close":903,"change":235,"percent_change":195,"volume":976,"transactions":9,"vwap":903},"2026-01-20",576200,{"date":978,"open":921,"high":903,"low":921,"close":913,"change":235,"percent_change":195,"volume":979,"transactions":9,"vwap":913},"2026-01-16",665900,{"date":981,"open":921,"high":921,"low":914,"close":921,"change":21,"percent_change":21,"volume":982,"transactions":9,"vwap":921},"2026-01-15",364900,{"date":984,"open":914,"high":921,"low":985,"close":921,"change":235,"percent_change":195,"volume":986,"transactions":9,"vwap":921},"2026-01-14",49.223,275800,{"date":988,"open":914,"high":914,"low":929,"close":914,"change":235,"percent_change":195,"volume":989,"transactions":9,"vwap":914},"2026-01-13",337100,{"date":991,"open":935,"high":929,"low":933,"close":929,"change":195,"percent_change":196,"volume":992,"transactions":9,"vwap":929},"2026-01-12",253600,{"date":994,"open":935,"high":935,"low":940,"close":933,"change":235,"percent_change":195,"volume":995,"transactions":9,"vwap":933},"2026-01-09",285300,{"date":997,"open":934,"high":933,"low":934,"close":940,"change":235,"percent_change":195,"volume":998,"transactions":9,"vwap":940},"2026-01-08",374800,{"date":1000,"open":940,"high":940,"low":934,"close":934,"change":235,"percent_change":195,"volume":1001,"transactions":9,"vwap":934},"2026-01-07",525600,{"date":1003,"open":934,"high":934,"low":944,"close":939,"change":21,"percent_change":21,"volume":1004,"transactions":9,"vwap":939},"2026-01-06",347000,{"date":1006,"open":944,"high":939,"low":944,"close":939,"change":195,"percent_change":196,"volume":1007,"transactions":9,"vwap":939},"2026-01-05",312100,{"date":1009,"open":939,"high":939,"low":871,"close":871,"change":235,"percent_change":195,"volume":1010,"transactions":9,"vwap":871},"2026-01-02",246900,{"date":1012,"open":866,"high":866,"low":872,"close":866,"change":21,"percent_change":21,"volume":1013,"transactions":9,"vwap":866},"2025-12-31",408100,{"date":1015,"open":866,"high":866,"low":1016,"close":866,"change":235,"percent_change":195,"volume":1017,"transactions":9,"vwap":866},"2025-12-30",49.13,404500,{"date":1019,"open":867,"high":1016,"low":859,"close":1016,"change":21,"percent_change":21,"volume":1020,"transactions":9,"vwap":1016},"2025-12-29",293700,{"date":1022,"open":859,"high":866,"low":859,"close":1016,"change":196,"percent_change":220,"volume":1023,"transactions":9,"vwap":1016},"2025-12-26",171800,{"date":1025,"open":736,"high":736,"low":737,"close":732,"change":399,"percent_change":235,"volume":1026,"transactions":9,"vwap":732},"2025-12-24",226100,{"date":1028,"open":594,"high":732,"low":599,"close":748,"change":511,"percent_change":421,"volume":1029,"transactions":9,"vwap":748},"2025-12-23",216500,{"date":1031,"open":737,"high":737,"low":594,"close":594,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":594},"2025-12-22",-0.2,-0.41,282200,{"date":1036,"open":135,"high":135,"low":1037,"close":135,"change":235,"percent_change":195,"volume":1038,"transactions":9,"vwap":135},"2025-12-19",49.254,237100,{"date":1040,"open":913,"high":903,"low":929,"close":903,"change":421,"percent_change":422,"volume":1041,"transactions":9,"vwap":903},"2025-12-18",292100,{"date":1043,"open":929,"high":921,"low":929,"close":914,"change":21,"percent_change":21,"volume":1044,"transactions":9,"vwap":914},"2025-12-17",497800,{"date":1046,"open":935,"high":914,"low":935,"close":914,"change":235,"percent_change":195,"volume":1047,"transactions":9,"vwap":914},"2025-12-16",317700,{"date":1049,"open":929,"high":914,"low":935,"close":929,"change":235,"percent_change":195,"volume":1050,"transactions":9,"vwap":929},"2025-12-15",303700,{"date":1052,"open":935,"high":935,"low":933,"close":935,"change":235,"percent_change":195,"volume":1053,"transactions":9,"vwap":935},"2025-12-12",236500,{"date":1055,"open":940,"high":933,"low":940,"close":933,"change":235,"percent_change":195,"volume":1056,"transactions":9,"vwap":933},"2025-12-11",336800,{"date":1058,"open":866,"high":940,"low":866,"close":940,"change":196,"percent_change":220,"volume":1059,"transactions":9,"vwap":940},"2025-12-10",440200,{"date":1061,"open":944,"high":944,"low":866,"close":871,"change":21,"percent_change":21,"volume":1062,"transactions":9,"vwap":871},"2025-12-09",328200,{"date":1064,"open":1016,"high":871,"low":1016,"close":871,"change":235,"percent_change":195,"volume":1065,"transactions":9,"vwap":871},"2025-12-08",326400,{"date":1067,"open":944,"high":939,"low":1016,"close":866,"change":21,"percent_change":21,"volume":1068,"transactions":9,"vwap":866},"2025-12-05",1029400,{"date":1070,"open":866,"high":866,"low":1016,"close":866,"change":235,"percent_change":195,"volume":1071,"transactions":9,"vwap":866},"2025-12-04",378500,{"date":1073,"open":1016,"high":866,"low":867,"close":1016,"change":302,"percent_change":241,"volume":1074,"transactions":9,"vwap":1016},"2025-12-03",353800,{"date":1076,"open":867,"high":866,"low":867,"close":866,"change":421,"percent_change":422,"volume":1077,"transactions":9,"vwap":866},"2025-12-02",615400,{"date":1079,"open":736,"high":859,"low":732,"close":859,"change":1032,"percent_change":1033,"volume":1080,"transactions":9,"vwap":859},"2025-12-01",331400,{"date":1082,"open":887,"high":878,"low":887,"close":877,"change":421,"percent_change":422,"volume":1083,"transactions":9,"vwap":877},"2025-11-28",135200,{"date":1085,"open":135,"high":887,"low":1086,"close":895,"change":21,"percent_change":21,"volume":1087,"transactions":9,"vwap":895},"2025-11-26",49.264,289600,{"date":1089,"open":895,"high":887,"low":135,"close":895,"change":399,"percent_change":235,"volume":1090,"transactions":9,"vwap":895},"2025-11-25",310200,{"date":1092,"open":903,"high":895,"low":913,"close":1093,"change":399,"percent_change":235,"volume":1094,"transactions":9,"vwap":1093},"2025-11-24",49.275,420100,{"date":1096,"open":921,"high":135,"low":921,"close":135,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":135},"2025-11-21",0.07,0.14,442500,{"date":1101,"open":921,"high":913,"low":867,"close":933,"change":171,"percent_change":458,"volume":1102,"transactions":9,"vwap":933},"2025-11-20",417800,{"date":1104,"open":921,"high":921,"low":929,"close":914,"change":21,"percent_change":21,"volume":708,"transactions":9,"vwap":914},"2025-11-19",{"date":1106,"open":935,"high":1107,"low":935,"close":914,"change":195,"percent_change":196,"volume":1108,"transactions":9,"vwap":914},"2025-11-18",49.248,358700,{"date":1110,"open":933,"high":929,"low":933,"close":935,"change":302,"percent_change":241,"volume":1111,"transactions":9,"vwap":935},"2025-11-17",357000,{"date":1113,"open":921,"high":921,"low":1114,"close":929,"change":235,"percent_change":195,"volume":1115,"transactions":9,"vwap":929},"2025-11-14",49.214,237400,{"date":1117,"open":934,"high":929,"low":934,"close":935,"change":195,"percent_change":196,"volume":1118,"transactions":9,"vwap":935},"2025-11-13",412700,{"date":1120,"open":935,"high":935,"low":940,"close":940,"change":21,"percent_change":21,"volume":1121,"transactions":9,"vwap":940},"2025-11-12",316700,{"date":1123,"open":934,"high":940,"low":939,"close":940,"change":235,"percent_change":195,"volume":1124,"transactions":9,"vwap":940},"2025-11-11",228700,{"date":1126,"open":934,"high":940,"low":939,"close":934,"change":21,"percent_change":21,"volume":1127,"transactions":9,"vwap":934},"2025-11-10",290100,{"date":1129,"open":934,"high":1130,"low":944,"close":934,"change":235,"percent_change":195,"volume":1131,"transactions":9,"vwap":934},"2025-11-07",49.188,443700,{"date":1133,"open":934,"high":934,"low":871,"close":939,"change":421,"percent_change":422,"volume":1134,"transactions":9,"vwap":939},"2025-11-06",703100,{"date":1136,"open":866,"high":871,"low":1137,"close":866,"change":21,"percent_change":21,"volume":856,"transactions":9,"vwap":866},"2025-11-05",49.135,{"date":1139,"open":866,"high":866,"low":1140,"close":866,"change":21,"percent_change":21,"volume":1141,"transactions":9,"vwap":866},"2025-11-04",49.124,264000,{"date":1143,"open":944,"high":944,"low":867,"close":866,"change":144,"percent_change":110,"volume":1144,"transactions":9,"vwap":866},"2025-11-03",270100,{"date":1146,"open":954,"high":23,"low":877,"close":891,"change":195,"percent_change":196,"volume":1147,"transactions":9,"vwap":891},"2025-10-31",413200,{"date":1149,"open":877,"high":1150,"low":879,"close":877,"change":21,"percent_change":21,"volume":1151,"transactions":9,"vwap":877},"2025-10-30",49.316,246600,{"date":1153,"open":1154,"high":1154,"low":879,"close":877,"change":241,"percent_change":242,"volume":1155,"transactions":9,"vwap":877},"2025-10-29",49.35,347200,{"date":1157,"open":878,"high":891,"low":877,"close":891,"change":195,"percent_change":196,"volume":1158,"transactions":9,"vwap":891},"2025-10-28",391100,{"date":1160,"open":878,"high":878,"low":879,"close":877,"change":195,"percent_change":196,"volume":1161,"transactions":9,"vwap":877},"2025-10-27",294100,{"date":1163,"open":879,"high":878,"low":887,"close":887,"change":195,"percent_change":196,"volume":1164,"transactions":9,"vwap":887},"2025-10-24",462500,{"date":1166,"open":879,"high":879,"low":903,"close":135,"change":1167,"percent_change":171,"volume":1168,"transactions":9,"vwap":135},"2025-10-23",-0.015,1475700,{"date":1170,"open":887,"high":879,"low":895,"close":1171,"change":511,"percent_change":421,"volume":601,"transactions":9,"vwap":1171},"2025-10-22",49.285,{"date":1173,"open":135,"high":1174,"low":135,"close":135,"change":21,"percent_change":21,"volume":1175,"transactions":9,"vwap":135},"2025-10-21",49.287,499900,{"date":1177,"open":887,"high":891,"low":903,"close":135,"change":21,"percent_change":21,"volume":1178,"transactions":9,"vwap":135},"2025-10-20",451100,{"date":1180,"open":895,"high":895,"low":913,"close":135,"change":21,"percent_change":21,"volume":1181,"transactions":9,"vwap":135},"2025-10-17",474800,{"date":1183,"open":921,"high":135,"low":914,"close":135,"change":284,"percent_change":51,"volume":1184,"transactions":9,"vwap":135},"2025-10-16",469800,{"date":1186,"open":921,"high":921,"low":929,"close":929,"change":302,"percent_change":241,"volume":1187,"transactions":9,"vwap":929},"2025-10-15",797200,{"date":1189,"open":940,"high":921,"low":934,"close":914,"change":235,"percent_change":195,"volume":1190,"transactions":9,"vwap":914},"2025-10-14",334900,{"date":1192,"open":934,"high":914,"low":934,"close":929,"change":235,"percent_change":195,"volume":1193,"transactions":9,"vwap":929},"2025-10-13",151000,{"date":1195,"open":929,"high":914,"low":933,"close":935,"change":196,"percent_change":220,"volume":1196,"transactions":9,"vwap":935},"2025-10-10",318800,{"date":1198,"open":939,"high":940,"low":736,"close":939,"change":235,"percent_change":195,"volume":1199,"transactions":9,"vwap":939},"2025-10-09",225200,{"date":1201,"open":871,"high":934,"low":871,"close":944,"change":21,"percent_change":21,"volume":1202,"transactions":9,"vwap":944},"2025-10-08",254000,{"date":1204,"open":939,"high":939,"low":871,"close":944,"change":235,"percent_change":195,"volume":1205,"transactions":9,"vwap":944},"2025-10-07",373300,{"date":1207,"open":944,"high":944,"low":871,"close":871,"change":21,"percent_change":21,"volume":1208,"transactions":9,"vwap":871},"2025-10-06",264500,{"date":1210,"open":866,"high":939,"low":866,"close":871,"change":235,"percent_change":195,"volume":1065,"transactions":9,"vwap":871},"2025-10-03",{"date":1212,"open":1016,"high":866,"low":867,"close":866,"change":235,"percent_change":195,"volume":1213,"transactions":9,"vwap":866},"2025-10-02",271700,{"date":1215,"open":866,"high":871,"low":867,"close":1016,"change":664,"percent_change":873,"volume":1216,"transactions":9,"vwap":1016},"2025-10-01",248900,{"date":1218,"open":887,"high":878,"low":1171,"close":887,"change":235,"percent_change":195,"volume":1219,"transactions":9,"vwap":887},"2025-09-30",521600,{"date":1221,"open":135,"high":887,"low":135,"close":895,"change":21,"percent_change":21,"volume":1222,"transactions":9,"vwap":895},"2025-09-29",227900,{"date":1224,"open":895,"high":887,"low":135,"close":895,"change":196,"percent_change":220,"volume":1225,"transactions":9,"vwap":895},"2025-09-26",168700,{"date":1227,"open":913,"high":1228,"low":914,"close":921,"change":241,"percent_change":242,"volume":1229,"transactions":9,"vwap":921},"2025-09-25",49.265,314100,{"date":1231,"open":887,"high":887,"low":903,"close":903,"change":302,"percent_change":241,"volume":613,"transactions":9,"vwap":903},"2025-09-24",{"date":1233,"open":903,"high":135,"low":903,"close":135,"change":235,"percent_change":195,"volume":1234,"transactions":9,"vwap":135},"2025-09-23",495700,{"date":1236,"open":135,"high":1237,"low":903,"close":903,"change":302,"percent_change":241,"volume":1238,"transactions":9,"vwap":903},"2025-09-22",49.288,251800,{"date":1240,"open":135,"high":895,"low":903,"close":135,"change":421,"percent_change":422,"volume":1241,"transactions":9,"vwap":135},"2025-09-19",194900,{"date":1243,"open":913,"high":913,"low":871,"close":921,"change":21,"percent_change":21,"volume":1244,"transactions":9,"vwap":921},"2025-09-18",511300,{"date":1246,"open":913,"high":1247,"low":929,"close":921,"change":195,"percent_change":196,"volume":1248,"transactions":9,"vwap":921},"2025-09-17",49.312,259500,{"date":1250,"open":929,"high":921,"low":929,"close":929,"change":21,"percent_change":21,"volume":1251,"transactions":9,"vwap":929},"2025-09-16",164900,{"date":1253,"open":914,"high":1254,"low":935,"close":929,"change":195,"percent_change":196,"volume":1255,"transactions":9,"vwap":929},"2025-09-15",49.237,384500,{"date":1257,"open":940,"high":921,"low":934,"close":933,"change":235,"percent_change":195,"volume":1258,"transactions":9,"vwap":933},"2025-09-12",569700,{"date":1260,"open":934,"high":933,"low":944,"close":940,"change":235,"percent_change":195,"volume":1261,"transactions":9,"vwap":940},"2025-09-11",775100,{"date":1263,"open":933,"high":933,"low":934,"close":934,"change":235,"percent_change":195,"volume":1264,"transactions":9,"vwap":934},"2025-09-10",214500,{"date":1266,"open":933,"high":933,"low":1267,"close":939,"change":302,"percent_change":241,"volume":1268,"transactions":9,"vwap":939},"2025-09-09",49.161,283600,{"date":1270,"open":940,"high":940,"low":934,"close":934,"change":235,"percent_change":195,"volume":1271,"transactions":9,"vwap":934},"2025-09-08",301800,{"date":1273,"open":944,"high":934,"low":944,"close":939,"change":284,"percent_change":51,"volume":1274,"transactions":9,"vwap":939},"2025-09-05",411500,{"date":1276,"open":736,"high":1016,"low":736,"close":867,"change":235,"percent_change":195,"volume":1277,"transactions":9,"vwap":867},"2025-09-04",498200,{"date":1279,"open":737,"high":859,"low":737,"close":859,"change":195,"percent_change":196,"volume":1280,"transactions":9,"vwap":859},"2025-09-03",352600,{"date":1282,"open":736,"high":736,"low":737,"close":732,"change":144,"percent_change":110,"volume":1283,"transactions":9,"vwap":732},"2025-09-02",171100,{"date":1285,"open":887,"high":879,"low":135,"close":895,"change":235,"percent_change":195,"volume":1286,"transactions":9,"vwap":895},"2025-08-29",187200,{"date":1288,"open":135,"high":895,"low":903,"close":135,"change":235,"percent_change":195,"volume":1289,"transactions":9,"vwap":135},"2025-08-28",335900,{"date":1291,"open":921,"high":1228,"low":921,"close":903,"change":235,"percent_change":195,"volume":1292,"transactions":9,"vwap":903},"2025-08-27",215900,{"date":1294,"open":913,"high":903,"low":913,"close":913,"change":235,"percent_change":195,"volume":1295,"transactions":9,"vwap":913},"2025-08-26",210700,{"date":1297,"open":921,"high":921,"low":914,"close":921,"change":1298,"percent_change":171,"volume":1299,"transactions":9,"vwap":921},"2025-08-25",-0.017,148400,{"date":1301,"open":935,"high":903,"low":935,"close":1302,"change":1303,"percent_change":166,"volume":1304,"transactions":9,"vwap":1302},"2025-08-22",49.257,0.057,194400,{"date":1306,"open":929,"high":929,"low":940,"close":933,"change":195,"percent_change":196,"volume":1307,"transactions":9,"vwap":933},"2025-08-21",361900,{"date":1309,"open":940,"high":940,"low":934,"close":934,"change":21,"percent_change":21,"volume":1310,"transactions":9,"vwap":934},"2025-08-20",479900,{"date":1312,"open":940,"high":940,"low":939,"close":934,"change":21,"percent_change":21,"volume":1313,"transactions":9,"vwap":934},"2025-08-19",282000,{"date":1315,"open":933,"high":933,"low":934,"close":934,"change":235,"percent_change":195,"volume":1316,"transactions":9,"vwap":934},"2025-08-18",199200,{"date":1318,"open":940,"high":940,"low":944,"close":939,"change":235,"percent_change":195,"volume":1319,"transactions":9,"vwap":939},"2025-08-15",392600,{"date":1321,"open":944,"high":939,"low":871,"close":944,"change":1322,"percent_change":241,"volume":1323,"transactions":9,"vwap":944},"2025-08-14",-0.008,377800,{"date":1325,"open":871,"high":1326,"low":871,"close":1327,"change":1328,"percent_change":220,"volume":1329,"transactions":9,"vwap":1327},"2025-08-13",49.179,49.168,0.038,250900,{"date":1331,"open":1016,"high":1137,"low":1332,"close":1016,"change":195,"percent_change":196,"volume":1333,"transactions":9,"vwap":1016},"2025-08-12",49.115,221500,{"date":1335,"open":859,"high":1016,"low":1336,"close":859,"change":21,"percent_change":21,"volume":1337,"transactions":9,"vwap":859},"2025-08-11",49.101,274300,{"date":1339,"open":736,"high":867,"low":736,"close":859,"change":235,"percent_change":195,"volume":1340,"transactions":9,"vwap":859},"2025-08-08",359300,{"date":1342,"open":867,"high":867,"low":736,"close":736,"change":302,"percent_change":241,"volume":1343,"transactions":9,"vwap":736},"2025-08-07",423000,{"date":1345,"open":736,"high":859,"low":1346,"close":859,"change":421,"percent_change":422,"volume":749,"transactions":9,"vwap":859},"2025-08-06",49.075001,{"date":1348,"open":736,"high":736,"low":737,"close":737,"change":302,"percent_change":241,"volume":1349,"transactions":9,"vwap":737},"2025-08-05",626300,{"date":1351,"open":737,"high":1352,"low":594,"close":732,"change":235,"percent_change":195,"volume":1353,"transactions":9,"vwap":732},"2025-08-04",49.105,479500,{"date":1355,"open":594,"high":748,"low":595,"close":737,"change":806,"percent_change":1356,"volume":1357,"transactions":9,"vwap":737},"2025-08-01",-0.24,281100,{"date":1359,"open":933,"high":929,"low":940,"close":933,"change":235,"percent_change":195,"volume":1360,"transactions":9,"vwap":933},"2025-07-31",253300,{"date":1362,"open":940,"high":929,"low":940,"close":940,"change":21,"percent_change":21,"volume":1363,"transactions":9,"vwap":940},"2025-07-30",252800,{"date":1365,"open":940,"high":933,"low":934,"close":940,"change":235,"percent_change":195,"volume":1366,"transactions":9,"vwap":940},"2025-07-29",162100,{"date":1368,"open":871,"high":1369,"low":871,"close":934,"change":399,"percent_change":235,"volume":1370,"transactions":9,"vwap":934},"2025-07-28",49.198,204200,{"date":1372,"open":940,"high":940,"low":1373,"close":1374,"change":1375,"percent_change":284,"volume":1376,"transactions":9,"vwap":1374},"2025-07-25",49.142,49.175,0.025,154700,{"date":1378,"open":866,"high":1379,"low":866,"close":871,"change":302,"percent_change":241,"volume":1380,"transactions":9,"vwap":871},"2025-07-24",49.165,200700,{"date":1382,"open":939,"high":939,"low":944,"close":944,"change":21,"percent_change":21,"volume":1383,"transactions":9,"vwap":944},"2025-07-23",190400,{"date":1385,"open":934,"high":934,"low":866,"close":944,"change":195,"percent_change":196,"volume":1380,"transactions":9,"vwap":944},"2025-07-22",{"date":1387,"open":866,"high":944,"low":1016,"close":866,"change":235,"percent_change":195,"volume":1388,"transactions":9,"vwap":866},"2025-07-21",231600,{"date":1390,"open":866,"high":866,"low":867,"close":1016,"change":421,"percent_change":422,"volume":1391,"transactions":9,"vwap":1016},"2025-07-18",177900,{"date":1393,"open":736,"high":859,"low":732,"close":736,"change":195,"percent_change":196,"volume":1394,"transactions":9,"vwap":736},"2025-07-17",426000,{"date":1396,"open":732,"high":736,"low":1397,"close":737,"change":195,"percent_change":196,"volume":1398,"transactions":9,"vwap":737},"2025-07-16",49.067001,313100,{"date":1400,"open":594,"high":732,"low":599,"close":599,"change":171,"percent_change":458,"volume":1401,"transactions":9,"vwap":599},"2025-07-15",720200,{"date":1403,"open":594,"high":736,"low":599,"close":732,"change":421,"percent_change":422,"volume":1404,"transactions":9,"vwap":732},"2025-07-14",258500,{"date":1406,"open":594,"high":594,"low":595,"close":599,"change":195,"percent_change":196,"volume":1407,"transactions":9,"vwap":599},"2025-07-11",174500,{"date":1409,"open":599,"high":599,"low":600,"close":595,"change":235,"percent_change":195,"volume":1410,"transactions":9,"vwap":595},"2025-07-10",235600,{"date":1412,"open":600,"high":593,"low":608,"close":600,"change":235,"percent_change":195,"volume":1413,"transactions":9,"vwap":600},"2025-07-09",520800,{"date":1415,"open":608,"high":608,"low":604,"close":608,"change":302,"percent_change":241,"volume":1416,"transactions":9,"vwap":608},"2025-07-08",236400,{"date":1418,"open":593,"high":593,"low":604,"close":600,"change":235,"percent_change":195,"volume":1419,"transactions":9,"vwap":600},"2025-07-07",268600,{"date":1421,"open":608,"high":595,"low":604,"close":608,"change":241,"percent_change":242,"volume":1376,"transactions":9,"vwap":608},"2025-07-03",{"date":1423,"open":604,"high":595,"low":489,"close":595,"change":284,"percent_change":51,"volume":1424,"transactions":9,"vwap":595},"2025-07-02",238300,{"date":1426,"open":595,"high":595,"low":365,"close":356,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":356},"2025-07-01",-0.21,-0.43,336900,{"date":1431,"open":939,"high":929,"low":939,"close":933,"change":195,"percent_change":196,"volume":1432,"transactions":9,"vwap":933},"2025-06-30",192300,{"date":1434,"open":939,"high":933,"low":944,"close":934,"change":235,"percent_change":195,"volume":1435,"transactions":9,"vwap":934},"2025-06-27",236600,{"date":1437,"open":866,"high":940,"low":866,"close":939,"change":1438,"percent_change":1097,"volume":1208,"transactions":9,"vwap":939},"2025-06-26",0.034,{"date":1440,"open":871,"high":871,"low":1441,"close":1442,"change":1443,"percent_change":302,"volume":1444,"transactions":9,"vwap":1442},"2025-06-25",49.112,49.136,-0.004,335800,{"date":1446,"open":867,"high":871,"low":859,"close":866,"change":195,"percent_change":196,"volume":1447,"transactions":9,"vwap":866},"2025-06-24",295600,{"date":1449,"open":732,"high":1016,"low":732,"close":867,"change":195,"percent_change":196,"volume":1450,"transactions":9,"vwap":867},"2025-06-23",289000,{"date":1452,"open":732,"high":736,"low":594,"close":736,"change":421,"percent_change":422,"volume":1453,"transactions":9,"vwap":736},"2025-06-20",270800,{"date":1455,"open":599,"high":594,"low":593,"close":594,"change":421,"percent_change":422,"volume":1456,"transactions":9,"vwap":594},"2025-06-18",199500,{"date":1458,"open":600,"high":593,"low":600,"close":595,"change":302,"percent_change":241,"volume":1459,"transactions":9,"vwap":595},"2025-06-17",170500,{"date":1461,"open":595,"high":593,"low":1462,"close":593,"change":421,"percent_change":422,"volume":1463,"transactions":9,"vwap":593},"2025-06-16",49.021999,318500,{"date":1465,"open":595,"high":595,"low":604,"close":608,"change":241,"percent_change":242,"volume":1466,"transactions":9,"vwap":608},"2025-06-13",524500,{"date":1468,"open":600,"high":595,"low":488,"close":595,"change":235,"percent_change":195,"volume":1469,"transactions":9,"vwap":595},"2025-06-12",257200,{"date":1471,"open":365,"high":600,"low":365,"close":600,"change":284,"percent_change":51,"volume":1472,"transactions":9,"vwap":600},"2025-06-11",281000,{"date":1474,"open":376,"high":488,"low":376,"close":365,"change":235,"percent_change":195,"volume":1475,"transactions":9,"vwap":365},"2025-06-10",268200,{"date":1477,"open":393,"high":365,"low":393,"close":359,"change":235,"percent_change":195,"volume":1478,"transactions":9,"vwap":359},"2025-06-09",244600,{"date":1480,"open":382,"high":359,"low":382,"close":358,"change":21,"percent_change":21,"volume":1481,"transactions":9,"vwap":358},"2025-06-06",274800,{"date":1483,"open":358,"high":359,"low":1484,"close":358,"change":241,"percent_change":242,"volume":1485,"transactions":9,"vwap":358},"2025-06-05",48.915,354000,{"date":1487,"open":356,"high":356,"low":358,"close":365,"change":421,"percent_change":422,"volume":1488,"transactions":9,"vwap":365},"2025-06-04",510600,{"date":1490,"open":376,"high":358,"low":382,"close":376,"change":21,"percent_change":21,"volume":1491,"transactions":9,"vwap":376},"2025-06-03",395000,{"date":1493,"open":403,"high":376,"low":1494,"close":376,"change":1427,"percent_change":1428,"volume":1495,"transactions":9,"vwap":376},"2025-06-02",48.836,393200,{"date":1497,"open":871,"high":939,"low":1016,"close":944,"change":195,"percent_change":196,"volume":1498,"transactions":9,"vwap":944},"2025-05-30",303200,{"date":1500,"open":1016,"high":871,"low":859,"close":866,"change":196,"percent_change":220,"volume":1501,"transactions":9,"vwap":866},"2025-05-29",248400,{"date":1503,"open":1016,"high":944,"low":737,"close":736,"change":171,"percent_change":458,"volume":1504,"transactions":9,"vwap":736},"2025-05-28",292300,{"date":1506,"open":736,"high":1016,"low":732,"close":1016,"change":196,"percent_change":220,"volume":1507,"transactions":9,"vwap":1016},"2025-05-27",240700,{"date":1509,"open":594,"high":736,"low":599,"close":732,"change":1097,"percent_change":1098,"volume":1510,"transactions":9,"vwap":732},"2025-05-23",313600,{"date":1512,"open":594,"high":594,"low":608,"close":608,"change":241,"percent_change":242,"volume":1513,"transactions":9,"vwap":608},"2025-05-22",1958300,{"date":1515,"open":737,"high":737,"low":608,"close":595,"change":241,"percent_change":242,"volume":1516,"transactions":9,"vwap":595},"2025-05-21",297600,{"date":1518,"open":593,"high":737,"low":593,"close":599,"change":421,"percent_change":422,"volume":1340,"transactions":9,"vwap":599},"2025-05-20",{"date":1520,"open":365,"high":599,"low":365,"close":600,"change":195,"percent_change":196,"volume":1521,"transactions":9,"vwap":600},"2025-05-19",250300,{"date":1523,"open":595,"high":741,"low":356,"close":604,"change":196,"percent_change":220,"volume":1524,"transactions":9,"vwap":604},"2025-05-16",221100,{"date":1526,"open":376,"high":608,"low":376,"close":359,"change":235,"percent_change":195,"volume":1527,"transactions":9,"vwap":359},"2025-05-15",1588900,{"date":1529,"open":359,"high":1530,"low":376,"close":358,"change":195,"percent_change":196,"volume":1531,"transactions":9,"vwap":358},"2025-05-14",48.997,387300,{"date":1533,"open":359,"high":488,"low":382,"close":382,"change":21,"percent_change":21,"volume":1534,"transactions":9,"vwap":382},"2025-05-13",472200,{"date":1536,"open":434,"high":382,"low":434,"close":382,"change":235,"percent_change":195,"volume":1124,"transactions":9,"vwap":382},"2025-05-12",{"date":1538,"open":434,"high":376,"low":457,"close":393,"change":421,"percent_change":422,"volume":1539,"transactions":9,"vwap":393},"2025-05-09",150200,{"date":1541,"open":393,"high":393,"low":420,"close":420,"change":241,"percent_change":242,"volume":1542,"transactions":9,"vwap":420},"2025-05-08",282400,{"date":1544,"open":403,"high":403,"low":420,"close":403,"change":195,"percent_change":196,"volume":1545,"transactions":9,"vwap":403},"2025-05-07",275300,{"date":1547,"open":428,"high":1548,"low":434,"close":420,"change":196,"percent_change":220,"volume":1549,"transactions":9,"vwap":420},"2025-05-06",48.905,217000,{"date":1551,"open":318,"high":428,"low":318,"close":455,"change":235,"percent_change":195,"volume":1552,"transactions":9,"vwap":455},"2025-05-05",344600,{"date":1554,"open":319,"high":455,"low":319,"close":470,"change":21,"percent_change":21,"volume":1555,"transactions":9,"vwap":470},"2025-05-02",250100,{"date":1557,"open":420,"high":403,"low":464,"close":470,"change":1427,"percent_change":1428,"volume":1558,"transactions":9,"vwap":470},"2025-05-01",609400,{"date":1560,"open":365,"high":599,"low":365,"close":599,"change":284,"percent_change":51,"volume":1561,"transactions":9,"vwap":599},"2025-04-30",309900,{"date":1563,"open":365,"high":608,"low":457,"close":604,"change":21,"percent_change":21,"volume":1564,"transactions":9,"vwap":604},"2025-04-29",344700,{"date":180,"open":488,"high":600,"low":771,"close":604,"change":235,"percent_change":195,"volume":1566,"transactions":9,"vwap":604},885000]