[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOVT":3,"homepage-market-summary":30,"stock-historical-GOVT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GOVT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares U.S. Treasury Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8841,0.847116,"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":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},21.81,21.89,21.91,21.79,21.85,-0.04,-0.18,16069003.603527,23.39,21.7301,10033908.417726915,4.8,3673,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},9379972,3423689604.431729,-4.09,"2025-04-22",[181,184,192,201,208,218,229,238,248,257,264,274,282,290,297,305,311,319,330,337,345,353,360,369,377,386,394,400,409,418,426,433,439,446,452,460,468,473,478,484,490,495,500,505,511,517,522,528,535,540,547,552,559,565,572,581,587,592,598,602,605,608,611,616,621,625,630,637,642,648,651,656,661,665,671,674,678,682,685,690,693,696,699,704,707,710,713,716,719,722,725,728,731,734,739,742,745,748,751,754,757,762,765,768,771,774,777,780,783,786,790,797,801,806,810,813,818,822,825,828,832,835,838,841,845,848,851,854,857,860,863,866,871,875,879,882,887,890,894,900,903,906,909,914,921,926,932,937,942,946,953,959,964,967,972,978,982,985,989,992,995,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1150,1153,1156,1159,1162,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1220,1224,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1338,1341,1345,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1534,1537,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1603,1607,1610,1613,1616,1619,1622,1625],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},9101,21.8242,{"date":185,"open":186,"high":18,"low":26,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",21.75,-0.02,-0.09,18385749.720189,11666,21.8175,{"date":193,"open":19,"high":19,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",21.84,21.87,-0.015,-0.07,13283516.272337,8991,21.86,{"date":202,"open":18,"high":203,"low":194,"close":204,"change":187,"percent_change":188,"volume":205,"transactions":206,"vwap":207},"2026-09-29",21.8977,21.885,12885877.003108,12814,21.8659,{"date":209,"open":210,"high":211,"low":200,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",21.9,21.93,21.905,-0.075,-0.34,18345722.1023,11582,21.8848,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",21.95,21.99,21.9101,21.98,0.03,0.14,10985321.495574,11227,21.9493,{"date":230,"open":231,"high":232,"low":233,"close":220,"change":197,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",22.03,22.05,21.94,-0.32,11033320.664355,10453,21.9832,{"date":239,"open":240,"high":241,"low":221,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",22.15,22.16,22.02,-0.17,-0.77,14130961.84871,9791,22.0251,{"date":249,"open":250,"high":251,"low":240,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",22.19,22.21,0.01,0.05,13194577.546388,9951,22.1792,{"date":258,"open":259,"high":250,"low":241,"close":259,"change":260,"percent_change":122,"volume":261,"transactions":262,"vwap":263},"2026-09-21",22.18,0.055,7691745.354551,8736,22.1768,{"date":265,"open":240,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",22.1599,22.12,22.125,-0.085,-0.38,6483406.960295,6457,22.1351,{"date":275,"open":259,"high":251,"low":276,"close":251,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",22.17,0.105,0.48,6178634.297707,8795,22.1891,{"date":283,"open":240,"high":284,"low":285,"close":286,"change":196,"percent_change":197,"volume":287,"transactions":288,"vwap":289},"2026-09-16",22.22,22.1,22.105,7009891.746808,10343,22.1572,{"date":291,"open":267,"high":292,"low":293,"close":267,"change":187,"percent_change":188,"volume":294,"transactions":295,"vwap":296},"2026-09-15",22.14,22.11,16656591.550777,10651,22.1214,{"date":298,"open":299,"high":300,"low":285,"close":292,"change":112,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",22.13,22.2,-0.05,12012724.533443,7760,22.1639,{"date":306,"open":300,"high":307,"low":292,"close":240,"change":187,"percent_change":188,"volume":308,"transactions":309,"vwap":310},"2026-09-11",22.216,9591945.687948,8297,22.1728,{"date":312,"open":251,"high":313,"low":241,"close":276,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",22.24,-0.125,-0.56,11005637.512057,10363,22.1943,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",22.34,22.35,22.2703,22.295,-0.045,-0.2,8841838.625357,9497,22.3059,{"date":331,"open":332,"high":332,"low":333,"close":321,"change":196,"percent_change":197,"volume":334,"transactions":335,"vwap":336},"2026-09-08",22.38,22.32,5728089.406507,8085,22.3474,{"date":338,"open":339,"high":332,"low":322,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",22.355,0.005,0.02,6245452.275062,9030,22.3633,{"date":346,"open":347,"high":347,"low":322,"close":322,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",22.39,0.015,0.07,13309017.987562,8781,22.3761,{"date":354,"open":355,"high":321,"low":356,"close":355,"change":348,"percent_change":349,"volume":357,"transactions":358,"vwap":359},"2026-09-02",22.335,22.31,8985250.750797,9992,22.3246,{"date":361,"open":362,"high":363,"low":356,"close":333,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",22.33,22.37,-0.12,-0.53,15356230.215003,12221,22.3299,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":187,"percent_change":188,"volume":374,"transactions":375,"vwap":376},"2026-08-31",22.45,22.42,22.44,9824093.233437,10287,22.4345,{"date":378,"open":379,"high":380,"low":381,"close":381,"change":197,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",22.53,22.55,22.46,-0.31,11238500.519754,10847,22.4891,{"date":387,"open":388,"high":389,"low":390,"close":379,"change":187,"percent_change":188,"volume":391,"transactions":392,"vwap":393},"2026-08-27",22.54,22.56,22.51,23459408.8479,7406,22.5263,{"date":395,"open":380,"high":380,"low":396,"close":380,"change":187,"percent_change":188,"volume":397,"transactions":398,"vwap":399},"2026-08-26",22.52,101690570.081314,7263,22.5311,{"date":401,"open":388,"high":402,"low":379,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",22.58,22.57,0.08,0.36,21385357.212374,7993,22.5685,{"date":410,"open":411,"high":390,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-24",22.47,22.49,0.04,0.18,6306265.070035,11152,22.4908,{"date":419,"open":411,"high":420,"low":373,"close":371,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-21",22.48,-0.03,-0.13,9485328.40677,11081,22.4501,{"date":427,"open":420,"high":390,"low":381,"close":420,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-20",-0.06,-0.27,16275657.692282,8725,22.4863,{"date":434,"open":396,"high":388,"low":412,"close":388,"change":435,"percent_change":127,"volume":436,"transactions":437,"vwap":438},"2026-08-19",0.09,18705375.392161,9445,22.5078,{"date":440,"open":441,"high":381,"low":442,"close":371,"change":341,"percent_change":435,"volume":443,"transactions":444,"vwap":445},"2026-08-18",22.405,22.4008,6002692.109534,13144,22.4452,{"date":447,"open":371,"high":381,"low":372,"close":448,"change":421,"percent_change":422,"volume":449,"transactions":450,"vwap":451},"2026-08-17",22.43,8589462.657245,10863,22.4454,{"date":453,"open":454,"high":390,"low":371,"close":381,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-14",22.5,-0.055,-0.24,6546357.409611,19770,22.4697,{"date":461,"open":390,"high":380,"low":454,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-13",22.515,0.065,0.29,5374851.340658,7763,22.5191,{"date":469,"open":420,"high":412,"low":373,"close":371,"change":252,"percent_change":413,"volume":470,"transactions":471,"vwap":472},"2026-08-12",10161000.858552,15361,22.461,{"date":474,"open":371,"high":411,"low":448,"close":373,"change":341,"percent_change":435,"volume":475,"transactions":476,"vwap":477},"2026-08-11",5220846.000383,18489,22.4439,{"date":479,"open":371,"high":381,"low":480,"close":372,"change":197,"percent_change":382,"volume":481,"transactions":482,"vwap":483},"2026-08-10",22.41,6560926.333582,15861,22.4305,{"date":485,"open":486,"high":390,"low":381,"close":412,"change":413,"percent_change":414,"volume":487,"transactions":488,"vwap":489},"2026-08-07",22.505,5120770.653332,14478,22.4787,{"date":491,"open":420,"high":412,"low":448,"close":371,"change":428,"percent_change":429,"volume":492,"transactions":493,"vwap":494},"2026-08-06",6918184.217654,15116,22.457,{"date":496,"open":412,"high":390,"low":420,"close":390,"change":341,"percent_change":435,"volume":497,"transactions":498,"vwap":499},"2026-08-05",6478978.617624,19590,22.4958,{"date":501,"open":411,"high":454,"low":381,"close":412,"change":404,"percent_change":405,"volume":502,"transactions":503,"vwap":504},"2026-08-04",7057854.395474,17482,22.4826,{"date":506,"open":372,"high":448,"low":507,"close":480,"change":22,"percent_change":23,"volume":508,"transactions":509,"vwap":510},"2026-08-03",22.4,7629535.660075,15233,22.4146,{"date":512,"open":381,"high":513,"low":480,"close":371,"change":455,"percent_change":456,"volume":514,"transactions":515,"vwap":516},"2026-07-31",22.4678,8496266.124662,17025,22.4329,{"date":518,"open":454,"high":396,"low":420,"close":486,"change":252,"percent_change":413,"volume":519,"transactions":520,"vwap":521},"2026-07-30",6541108.749872,9656,22.502,{"date":523,"open":389,"high":403,"low":412,"close":524,"change":269,"percent_change":270,"volume":525,"transactions":526,"vwap":527},"2026-07-29",22.495,6866940.587703,11167,22.5317,{"date":529,"open":388,"high":530,"low":388,"close":402,"change":107,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-28",22.59,0.27,4420323.811573,7335,22.5728,{"date":536,"open":390,"high":388,"low":454,"close":396,"change":413,"percent_change":414,"volume":537,"transactions":538,"vwap":539},"2026-07-27",6599302.174278,8046,22.5151,{"date":541,"open":542,"high":396,"low":411,"close":420,"change":224,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-24",22.475,0.13,15490256.842348,11318,22.4974,{"date":548,"open":373,"high":381,"low":448,"close":371,"change":325,"percent_change":326,"volume":549,"transactions":550,"vwap":551},"2026-07-23",9714079.739243,10734,22.4426,{"date":553,"open":554,"high":555,"low":412,"close":524,"change":421,"percent_change":422,"volume":556,"transactions":557,"vwap":558},"2026-07-22",22.525,22.5299,5334953.62956,9391,22.5027,{"date":560,"open":388,"high":380,"low":561,"close":554,"change":325,"percent_change":326,"volume":562,"transactions":563,"vwap":564},"2026-07-21",22.5136,5424095.695151,8618,22.5298,{"date":566,"open":567,"high":568,"low":380,"close":403,"change":428,"percent_change":429,"volume":569,"transactions":570,"vwap":571},"2026-07-20",22.6,22.6099,5385636.933765,10149,22.5695,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":224,"percent_change":543,"volume":578,"transactions":579,"vwap":580},"2026-07-17",22.64,22.67,22.62,22.63,6868827.239185,8377,22.6455,{"date":582,"open":403,"high":583,"low":389,"close":567,"change":112,"percent_change":22,"volume":584,"transactions":585,"vwap":586},"2026-07-16",22.61,5924340.684795,10252,22.5837,{"date":588,"open":402,"high":577,"low":402,"close":583,"change":413,"percent_change":414,"volume":589,"transactions":590,"vwap":591},"2026-07-15",10427419.740998,15880,22.6084,{"date":593,"open":402,"high":583,"low":380,"close":403,"change":253,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-14",0.22,6642660.300805,9779,22.5779,{"date":599,"open":389,"high":403,"low":396,"close":396,"change":197,"percent_change":382,"volume":600,"transactions":351,"vwap":601},"2026-07-13",6055668.307678,22.537,{"date":603,"open":583,"high":583,"low":403,"close":530,"change":112,"percent_change":22,"volume":604,"transactions":9,"vwap":530},"2026-07-10",7908600,{"date":606,"open":402,"high":576,"low":403,"close":567,"change":224,"percent_change":543,"volume":607,"transactions":9,"vwap":567},"2026-07-09",5425000,{"date":609,"open":389,"high":402,"low":379,"close":403,"change":421,"percent_change":422,"volume":610,"transactions":9,"vwap":403},"2026-07-08",6617900,{"date":612,"open":613,"high":613,"low":530,"close":567,"change":188,"percent_change":614,"volume":615,"transactions":9,"vwap":567},"2026-07-07",22.66,-0.4,7098400,{"date":617,"open":618,"high":618,"low":613,"close":618,"change":619,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-07-06",22.69,0,9544500,{"date":622,"open":575,"high":623,"low":613,"close":618,"change":413,"percent_change":414,"volume":624,"transactions":9,"vwap":618},"2026-07-02",22.71,6249500,{"date":626,"open":627,"high":618,"low":627,"close":627,"change":422,"percent_change":628,"volume":629,"transactions":9,"vwap":627},"2026-07-01",22.65,-0.57,10080600,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":188,"percent_change":635,"volume":636,"transactions":9,"vwap":634},"2026-06-30",22.84,22.76,22.78,-0.39,5357400,{"date":638,"open":639,"high":640,"low":632,"close":640,"change":252,"percent_change":413,"volume":641,"transactions":9,"vwap":640},"2026-06-29",22.85,22.87,5877000,{"date":643,"open":644,"high":640,"low":645,"close":646,"change":224,"percent_change":543,"volume":647,"transactions":9,"vwap":646},"2026-06-26",22.83,22.82,22.86,21476700,{"date":649,"open":639,"high":640,"low":645,"close":644,"change":252,"percent_change":413,"volume":650,"transactions":9,"vwap":644},"2026-06-25",6018100,{"date":652,"open":653,"high":644,"low":634,"close":645,"change":654,"percent_change":278,"volume":655,"transactions":9,"vwap":645},"2026-06-24",22.79,0.11,6245600,{"date":657,"open":658,"high":659,"low":658,"close":623,"change":224,"percent_change":543,"volume":660,"transactions":9,"vwap":623},"2026-06-23",22.7,22.73,5687600,{"date":662,"open":623,"high":623,"low":575,"close":663,"change":197,"percent_change":382,"volume":664,"transactions":9,"vwap":663},"2026-06-22",22.68,12769100,{"date":666,"open":633,"high":667,"low":668,"close":669,"change":253,"percent_change":594,"volume":670,"transactions":9,"vwap":669},"2026-06-18",22.8,22.74,22.75,5437200,{"date":672,"open":633,"high":634,"low":663,"close":658,"change":197,"percent_change":382,"volume":673,"transactions":9,"vwap":658},"2026-06-17",7031200,{"date":675,"open":659,"high":634,"low":659,"close":676,"change":413,"percent_change":414,"volume":677,"transactions":9,"vwap":676},"2026-06-16",22.77,5619000,{"date":679,"open":668,"high":633,"low":680,"close":659,"change":341,"percent_change":435,"volume":681,"transactions":9,"vwap":659},"2026-06-15",22.72,5846100,{"date":683,"open":658,"high":680,"low":575,"close":623,"change":187,"percent_change":188,"volume":684,"transactions":9,"vwap":623},"2026-06-12",7612800,{"date":686,"open":577,"high":668,"low":576,"close":659,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":659},"2026-06-11",0.12,0.53,7943500,{"date":691,"open":574,"high":627,"low":567,"close":583,"change":421,"percent_change":422,"volume":692,"transactions":9,"vwap":583},"2026-06-10",7419300,{"date":694,"open":583,"high":574,"low":567,"close":574,"change":253,"percent_change":594,"volume":695,"transactions":9,"vwap":574},"2026-06-09",6339000,{"date":697,"open":574,"high":627,"low":402,"close":530,"change":187,"percent_change":188,"volume":698,"transactions":9,"vwap":530},"2026-06-08",6159600,{"date":700,"open":576,"high":577,"low":530,"close":583,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":583},"2026-06-05",-0.08,-0.35,5387700,{"date":705,"open":658,"high":623,"low":663,"close":618,"change":224,"percent_change":543,"volume":706,"transactions":9,"vwap":618},"2026-06-04",7239600,{"date":708,"open":613,"high":663,"low":574,"close":613,"change":22,"percent_change":23,"volume":709,"transactions":9,"vwap":613},"2026-06-03",10164600,{"date":711,"open":680,"high":680,"low":618,"close":658,"change":252,"percent_change":413,"volume":712,"transactions":9,"vwap":658},"2026-06-02",37059900,{"date":714,"open":627,"high":618,"low":576,"close":618,"change":188,"percent_change":614,"volume":715,"transactions":9,"vwap":618},"2026-06-01",9325200,{"date":717,"open":634,"high":667,"low":633,"close":634,"change":341,"percent_change":435,"volume":718,"transactions":9,"vwap":634},"2026-05-29",11479200,{"date":720,"open":680,"high":634,"low":623,"close":633,"change":413,"percent_change":414,"volume":721,"transactions":9,"vwap":633},"2026-05-28",21832700,{"date":723,"open":680,"high":668,"low":623,"close":680,"change":341,"percent_change":435,"volume":724,"transactions":9,"vwap":680},"2026-05-27",6541100,{"date":726,"open":623,"high":680,"low":663,"close":658,"change":253,"percent_change":594,"volume":727,"transactions":9,"vwap":658},"2026-05-26",5887400,{"date":729,"open":627,"high":575,"low":530,"close":627,"change":341,"percent_change":435,"volume":730,"transactions":9,"vwap":627},"2026-05-22",6303200,{"date":732,"open":380,"high":577,"low":379,"close":577,"change":341,"percent_change":435,"volume":733,"transactions":9,"vwap":577},"2026-05-21",7835800,{"date":735,"open":390,"high":576,"low":454,"close":583,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":583},"2026-05-20",0.1,0.44,12115600,{"date":740,"open":454,"high":379,"low":411,"close":390,"change":428,"percent_change":429,"volume":741,"transactions":9,"vwap":390},"2026-05-19",15550300,{"date":743,"open":530,"high":583,"low":379,"close":403,"change":619,"percent_change":619,"volume":744,"transactions":9,"vwap":403},"2026-05-18",12335900,{"date":746,"open":567,"high":567,"low":380,"close":403,"change":422,"percent_change":628,"volume":747,"transactions":9,"vwap":403},"2026-05-15",10165100,{"date":749,"open":668,"high":669,"low":618,"close":658,"change":619,"percent_change":619,"volume":750,"transactions":9,"vwap":658},"2026-05-14",5739800,{"date":752,"open":658,"high":623,"low":613,"close":658,"change":619,"percent_change":619,"volume":753,"transactions":9,"vwap":658},"2026-05-13",7219700,{"date":755,"open":680,"high":680,"low":618,"close":658,"change":197,"percent_change":382,"volume":756,"transactions":9,"vwap":658},"2026-05-12",6042300,{"date":758,"open":759,"high":759,"low":633,"close":676,"change":301,"percent_change":760,"volume":761,"transactions":9,"vwap":676},"2026-05-11",22.81,-0.22,7886600,{"date":763,"open":644,"high":632,"low":759,"close":645,"change":413,"percent_change":414,"volume":764,"transactions":9,"vwap":645},"2026-05-08",4791300,{"date":766,"open":639,"high":646,"low":633,"close":634,"change":301,"percent_change":760,"volume":767,"transactions":9,"vwap":634},"2026-05-07",5704400,{"date":769,"open":645,"high":644,"low":667,"close":644,"change":736,"percent_change":737,"volume":770,"transactions":9,"vwap":644},"2026-05-06",5809700,{"date":772,"open":680,"high":669,"low":680,"close":659,"change":341,"percent_change":435,"volume":773,"transactions":9,"vwap":659},"2026-05-05",7176500,{"date":775,"open":668,"high":669,"low":575,"close":623,"change":197,"percent_change":382,"volume":776,"transactions":9,"vwap":623},"2026-05-04",7175400,{"date":778,"open":676,"high":644,"low":668,"close":634,"change":22,"percent_change":23,"volume":779,"transactions":9,"vwap":634},"2026-05-01",9769800,{"date":781,"open":644,"high":632,"low":667,"close":645,"change":341,"percent_change":435,"volume":782,"transactions":9,"vwap":645},"2026-04-30",5489000,{"date":784,"open":644,"high":632,"low":676,"close":667,"change":188,"percent_change":635,"volume":785,"transactions":9,"vwap":667},"2026-04-29",7528200,{"date":787,"open":640,"high":788,"low":639,"close":788,"change":112,"percent_change":22,"volume":789,"transactions":9,"vwap":788},"2026-04-28",22.89,5283700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":22,"percent_change":243,"volume":796,"transactions":9,"vwap":795},"2026-04-27",22.91,22.93,22.88,22.9,5769400,{"date":798,"open":788,"high":799,"low":640,"close":799,"change":253,"percent_change":594,"volume":800,"transactions":9,"vwap":799},"2026-04-24",22.94,6534600,{"date":802,"open":803,"high":804,"low":646,"close":788,"change":22,"percent_change":243,"volume":805,"transactions":9,"vwap":788},"2026-04-23",22.92,22.95,6422100,{"date":807,"open":804,"high":808,"low":792,"close":793,"change":224,"percent_change":543,"volume":809,"transactions":9,"vwap":793},"2026-04-22",22.96,5436400,{"date":811,"open":804,"high":808,"low":795,"close":795,"change":701,"percent_change":702,"volume":812,"transactions":9,"vwap":795},"2026-04-21",6126300,{"date":814,"open":815,"high":816,"low":804,"close":815,"change":112,"percent_change":22,"volume":817,"transactions":9,"vwap":815},"2026-04-20",22.98,22.99,6649400,{"date":819,"open":815,"high":820,"low":808,"close":816,"change":736,"percent_change":737,"volume":821,"transactions":9,"vwap":816},"2026-04-17",23.01,6138900,{"date":823,"open":804,"high":804,"low":794,"close":788,"change":22,"percent_change":243,"volume":824,"transactions":9,"vwap":788},"2026-04-16",5649400,{"date":826,"open":804,"high":804,"low":792,"close":793,"change":421,"percent_change":422,"volume":827,"transactions":9,"vwap":793},"2026-04-15",5424700,{"date":829,"open":795,"high":830,"low":795,"close":808,"change":253,"percent_change":594,"volume":831,"transactions":9,"vwap":808},"2026-04-14",22.97,6270300,{"date":833,"open":640,"high":792,"low":639,"close":792,"change":224,"percent_change":543,"volume":834,"transactions":9,"vwap":792},"2026-04-13",13405800,{"date":836,"open":788,"high":795,"low":646,"close":794,"change":112,"percent_change":22,"volume":837,"transactions":9,"vwap":794},"2026-04-10",4404200,{"date":839,"open":788,"high":799,"low":646,"close":788,"change":187,"percent_change":188,"volume":840,"transactions":9,"vwap":788},"2026-04-09",10170800,{"date":842,"open":804,"high":808,"low":794,"close":792,"change":107,"percent_change":843,"volume":844,"transactions":9,"vwap":792},"2026-04-08",0.26,8146300,{"date":846,"open":632,"high":640,"low":634,"close":639,"change":619,"percent_change":619,"volume":847,"transactions":9,"vwap":639},"2026-04-07",16937400,{"date":849,"open":644,"high":646,"low":759,"close":639,"change":421,"percent_change":422,"volume":850,"transactions":9,"vwap":639},"2026-04-06",7836800,{"date":852,"open":632,"high":788,"low":645,"close":794,"change":253,"percent_change":594,"volume":853,"transactions":9,"vwap":794},"2026-04-02",9752000,{"date":855,"open":632,"high":640,"low":645,"close":644,"change":701,"percent_change":702,"volume":856,"transactions":9,"vwap":644},"2026-04-01",12097900,{"date":858,"open":799,"high":808,"low":788,"close":792,"change":341,"percent_change":435,"volume":859,"transactions":9,"vwap":792},"2026-03-31",12612000,{"date":861,"open":640,"high":792,"low":646,"close":788,"change":687,"percent_change":688,"volume":862,"transactions":9,"vwap":788},"2026-03-30",19099700,{"date":864,"open":659,"high":667,"low":680,"close":676,"change":619,"percent_change":619,"volume":865,"transactions":9,"vwap":676},"2026-03-27",14004400,{"date":867,"open":645,"high":639,"low":633,"close":676,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":676},"2026-03-26",-0.11,-0.48,8737300,{"date":872,"open":640,"high":788,"low":632,"close":794,"change":435,"percent_change":873,"volume":874,"transactions":9,"vwap":794},"2026-03-25",0.39,9707200,{"date":876,"open":634,"high":644,"low":669,"close":653,"change":428,"percent_change":877,"volume":878,"transactions":9,"vwap":653},"2026-03-24",-0.26,11649600,{"date":880,"open":645,"high":788,"low":667,"close":639,"change":107,"percent_change":843,"volume":881,"transactions":9,"vwap":639},"2026-03-23",16490300,{"date":883,"open":794,"high":794,"low":634,"close":653,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":653},"2026-03-20",-0.16,-0.7,11777800,{"date":888,"open":795,"high":815,"low":788,"close":804,"change":341,"percent_change":435,"volume":889,"transactions":9,"vwap":804},"2026-03-19",15967300,{"date":891,"open":892,"high":820,"low":793,"close":793,"change":188,"percent_change":635,"volume":893,"transactions":9,"vwap":793},"2026-03-18",23,13825700,{"date":895,"open":896,"high":897,"low":892,"close":896,"change":413,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-03-17",23.02,23.030001,0.17,11195300,{"date":901,"open":815,"high":892,"low":808,"close":815,"change":107,"percent_change":843,"volume":902,"transactions":9,"vwap":815},"2026-03-16",25073700,{"date":904,"open":808,"high":830,"low":795,"close":803,"change":112,"percent_change":22,"volume":905,"transactions":9,"vwap":803},"2026-03-13",31127000,{"date":907,"open":804,"high":815,"low":792,"close":793,"change":428,"percent_change":877,"volume":908,"transactions":9,"vwap":793},"2026-03-12",172976800,{"date":910,"open":911,"high":912,"low":815,"close":816,"change":188,"percent_change":635,"volume":913,"transactions":9,"vwap":816},"2026-03-11",23.040001,23.049999,6208400,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":197,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-03-10",23.13,23.15,23.08,-0.3,8205500,{"date":922,"open":923,"high":924,"low":912,"close":917,"change":107,"percent_change":843,"volume":925,"transactions":9,"vwap":917},"2026-03-09",23.07,23.16,6760000,{"date":927,"open":928,"high":929,"low":911,"close":930,"change":187,"percent_change":188,"volume":931,"transactions":9,"vwap":930},"2026-03-06",23.059999,23.14,23.09,6979000,{"date":933,"open":930,"high":934,"low":918,"close":935,"change":301,"percent_change":760,"volume":936,"transactions":9,"vwap":935},"2026-03-05",23.12,23.11,8345300,{"date":938,"open":939,"high":940,"low":917,"close":924,"change":421,"percent_change":422,"volume":941,"transactions":9,"vwap":924},"2026-03-04",23.18,23.19,5802700,{"date":943,"open":929,"high":944,"low":934,"close":940,"change":112,"percent_change":22,"volume":945,"transactions":9,"vwap":940},"2026-03-03",23.21,9217500,{"date":947,"open":948,"high":949,"low":939,"close":950,"change":243,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-03-02",23.25,23.26,23.2,-0.73,8241600,{"date":954,"open":955,"high":25,"low":956,"close":957,"change":107,"percent_change":843,"volume":958,"transactions":9,"vwap":957},"2026-02-27",23.36,23.35,23.37,7348400,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":107,"percent_change":843,"volume":963,"transactions":9,"vwap":962},"2026-02-26",23.28,23.31,6129400,{"date":965,"open":949,"high":961,"low":948,"close":948,"change":187,"percent_change":188,"volume":966,"transactions":9,"vwap":948},"2026-02-25",6469300,{"date":968,"open":961,"high":969,"low":949,"close":970,"change":112,"percent_change":22,"volume":971,"transactions":9,"vwap":970},"2026-02-24",23.29,23.27,4409000,{"date":973,"open":974,"high":975,"low":974,"close":961,"change":349,"percent_change":976,"volume":977,"transactions":9,"vwap":961},"2026-02-23",23.23,23.3,0.3,12057900,{"date":979,"open":980,"high":980,"low":940,"close":944,"change":187,"percent_change":188,"volume":981,"transactions":9,"vwap":944},"2026-02-20",23.24,5573200,{"date":983,"open":944,"high":980,"low":950,"close":974,"change":252,"percent_change":413,"volume":984,"transactions":9,"vwap":974},"2026-02-19",4956000,{"date":986,"open":974,"high":980,"low":944,"close":987,"change":22,"percent_change":243,"volume":988,"transactions":9,"vwap":987},"2026-02-18",23.22,4112300,{"date":990,"open":949,"high":970,"low":980,"close":949,"change":341,"percent_change":435,"volume":991,"transactions":9,"vwap":949},"2026-02-17",7267100,{"date":993,"open":974,"high":949,"low":974,"close":980,"change":253,"percent_change":594,"volume":994,"transactions":9,"vwap":980},"2026-02-13",6844300,{"date":996,"open":997,"high":940,"low":997,"close":940,"change":654,"percent_change":278,"volume":998,"transactions":9,"vwap":940},"2026-02-12",23.1,6911100,{"date":1000,"open":928,"high":935,"low":928,"close":918,"change":301,"percent_change":760,"volume":1001,"transactions":9,"vwap":918},"2026-02-11",4805600,{"date":1003,"open":935,"high":929,"low":997,"close":916,"change":404,"percent_change":152,"volume":1004,"transactions":9,"vwap":916},"2026-02-10",5854600,{"date":1006,"open":897,"high":912,"low":820,"close":912,"change":252,"percent_change":413,"volume":1007,"transactions":9,"vwap":912},"2026-02-09",4714400,{"date":1009,"open":912,"high":928,"low":820,"close":911,"change":112,"percent_change":22,"volume":1010,"transactions":9,"vwap":911},"2026-02-06",5754100,{"date":1012,"open":816,"high":912,"low":830,"close":912,"change":654,"percent_change":278,"volume":1013,"transactions":9,"vwap":912},"2026-02-05",5640900,{"date":1015,"open":793,"high":804,"low":803,"close":799,"change":619,"percent_change":619,"volume":1016,"transactions":9,"vwap":799},"2026-02-04",4823100,{"date":1018,"open":792,"high":804,"low":792,"close":799,"change":252,"percent_change":413,"volume":1019,"transactions":9,"vwap":799},"2026-02-03",4776800,{"date":1021,"open":830,"high":830,"low":793,"close":793,"change":868,"percent_change":869,"volume":1022,"transactions":9,"vwap":793},"2026-02-02",7695000,{"date":1024,"open":897,"high":928,"low":896,"close":911,"change":619,"percent_change":619,"volume":1025,"transactions":9,"vwap":911},"2026-01-30",5459600,{"date":1027,"open":892,"high":912,"low":816,"close":911,"change":341,"percent_change":435,"volume":1028,"transactions":9,"vwap":911},"2026-01-29",7887300,{"date":1030,"open":896,"high":897,"low":816,"close":896,"change":187,"percent_change":188,"volume":1031,"transactions":9,"vwap":896},"2026-01-28",5683400,{"date":1033,"open":912,"high":923,"low":897,"close":911,"change":421,"percent_change":422,"volume":1034,"transactions":9,"vwap":911},"2026-01-27",6654900,{"date":1036,"open":923,"high":918,"low":912,"close":923,"change":224,"percent_change":543,"volume":1037,"transactions":9,"vwap":923},"2026-01-26",5289800,{"date":1039,"open":820,"high":911,"low":816,"close":911,"change":224,"percent_change":543,"volume":1040,"transactions":9,"vwap":911},"2026-01-23",6306000,{"date":1042,"open":816,"high":820,"low":830,"close":820,"change":252,"percent_change":413,"volume":1043,"transactions":9,"vwap":820},"2026-01-22",4983000,{"date":1045,"open":808,"high":892,"low":799,"close":892,"change":253,"percent_change":594,"volume":1046,"transactions":9,"vwap":892},"2026-01-21",5760200,{"date":1048,"open":804,"high":815,"low":799,"close":804,"change":701,"percent_change":702,"volume":1049,"transactions":9,"vwap":804},"2026-01-20",7236900,{"date":1051,"open":912,"high":923,"low":820,"close":897,"change":301,"percent_change":760,"volume":1052,"transactions":9,"vwap":897},"2026-01-16",6575100,{"date":1054,"open":935,"high":935,"low":923,"close":918,"change":187,"percent_change":188,"volume":1055,"transactions":9,"vwap":918},"2026-01-15",16753900,{"date":1057,"open":918,"high":934,"low":896,"close":997,"change":413,"percent_change":898,"volume":1058,"transactions":9,"vwap":997},"2026-01-14",31477100,{"date":1060,"open":928,"high":923,"low":911,"close":928,"change":341,"percent_change":435,"volume":1061,"transactions":9,"vwap":928},"2026-01-13",37227900,{"date":1063,"open":897,"high":928,"low":896,"close":911,"change":187,"percent_change":188,"volume":1064,"transactions":9,"vwap":911},"2026-01-12",5601700,{"date":1066,"open":897,"high":923,"low":896,"close":928,"change":341,"percent_change":435,"volume":1067,"transactions":9,"vwap":928},"2026-01-09",7737700,{"date":1069,"open":911,"high":928,"low":897,"close":911,"change":301,"percent_change":760,"volume":1070,"transactions":9,"vwap":911},"2026-01-08",5632100,{"date":1072,"open":930,"high":997,"low":912,"close":930,"change":413,"percent_change":898,"volume":1073,"transactions":9,"vwap":930},"2026-01-07",4499800,{"date":1075,"open":911,"high":912,"low":820,"close":912,"change":112,"percent_change":22,"volume":1076,"transactions":9,"vwap":912},"2026-01-06",9332100,{"date":1078,"open":911,"high":928,"low":896,"close":928,"change":413,"percent_change":898,"volume":1079,"transactions":9,"vwap":928},"2026-01-05",6438600,{"date":1081,"open":912,"high":912,"low":892,"close":896,"change":112,"percent_change":22,"volume":1082,"transactions":9,"vwap":896},"2026-01-02",4960700,{"date":1084,"open":928,"high":918,"low":896,"close":897,"change":301,"percent_change":760,"volume":1085,"transactions":9,"vwap":897},"2025-12-31",5407800,{"date":1087,"open":923,"high":930,"low":912,"close":918,"change":112,"percent_change":22,"volume":1088,"transactions":9,"vwap":918},"2025-12-30",3567700,{"date":1090,"open":923,"high":930,"low":928,"close":930,"change":224,"percent_change":543,"volume":1091,"transactions":9,"vwap":930},"2025-12-29",5068800,{"date":1093,"open":918,"high":918,"low":897,"close":928,"change":252,"percent_change":413,"volume":1094,"transactions":9,"vwap":928},"2025-12-26",4599600,{"date":1096,"open":896,"high":912,"low":820,"close":912,"change":253,"percent_change":594,"volume":1097,"transactions":9,"vwap":912},"2025-12-24",4373800,{"date":1099,"open":808,"high":892,"low":804,"close":892,"change":112,"percent_change":22,"volume":1100,"transactions":9,"vwap":892},"2025-12-23",5598300,{"date":1102,"open":896,"high":896,"low":816,"close":820,"change":112,"percent_change":22,"volume":1103,"transactions":9,"vwap":820},"2025-12-22",4888800,{"date":1105,"open":897,"high":912,"low":820,"close":896,"change":868,"percent_change":869,"volume":1106,"transactions":9,"vwap":896},"2025-12-19",14506800,{"date":1108,"open":934,"high":929,"low":997,"close":916,"change":413,"percent_change":898,"volume":1109,"transactions":9,"vwap":916},"2025-12-18",4078900,{"date":1111,"open":923,"high":930,"low":928,"close":930,"change":619,"percent_change":619,"volume":1112,"transactions":9,"vwap":930},"2025-12-17",4508900,{"date":1114,"open":897,"high":930,"low":896,"close":930,"change":253,"percent_change":594,"volume":1115,"transactions":9,"vwap":930},"2025-12-16",8845800,{"date":1117,"open":928,"high":918,"low":897,"close":911,"change":341,"percent_change":435,"volume":1118,"transactions":9,"vwap":911},"2025-12-15",4715900,{"date":1120,"open":896,"high":897,"low":820,"close":896,"change":428,"percent_change":877,"volume":1121,"transactions":9,"vwap":896},"2025-12-12",5526600,{"date":1123,"open":935,"high":916,"low":923,"close":918,"change":252,"percent_change":413,"volume":1124,"transactions":9,"vwap":918},"2025-12-11",10836700,{"date":1126,"open":820,"high":918,"low":820,"close":923,"change":107,"percent_change":843,"volume":1127,"transactions":9,"vwap":923},"2025-12-10",4971500,{"date":1129,"open":923,"high":923,"low":820,"close":820,"change":187,"percent_change":188,"volume":1130,"transactions":9,"vwap":820},"2025-12-09",9140800,{"date":1132,"open":912,"high":928,"low":816,"close":897,"change":22,"percent_change":243,"volume":1133,"transactions":9,"vwap":897},"2025-12-08",4709700,{"date":1135,"open":935,"high":935,"low":912,"close":923,"change":421,"percent_change":422,"volume":1136,"transactions":9,"vwap":923},"2025-12-05",12439100,{"date":1138,"open":916,"high":916,"low":930,"close":997,"change":301,"percent_change":760,"volume":1139,"transactions":9,"vwap":997},"2025-12-04",6280700,{"date":1141,"open":917,"high":924,"low":934,"close":917,"change":224,"percent_change":543,"volume":1142,"transactions":9,"vwap":917},"2025-12-03",3681600,{"date":1144,"open":997,"high":916,"low":918,"close":934,"change":252,"percent_change":413,"volume":1145,"transactions":9,"vwap":934},"2025-12-02",5119600,{"date":1147,"open":934,"high":916,"low":997,"close":935,"change":884,"percent_change":1148,"volume":1149,"transactions":9,"vwap":935},"2025-12-01",-0.69,6166600,{"date":1151,"open":969,"high":975,"low":948,"close":970,"change":421,"percent_change":422,"volume":1152,"transactions":9,"vwap":970},"2025-11-28",3471900,{"date":1154,"open":949,"high":975,"low":974,"close":975,"change":341,"percent_change":435,"volume":1155,"transactions":9,"vwap":975},"2025-11-26",4948600,{"date":1157,"open":949,"high":975,"low":949,"close":961,"change":253,"percent_change":594,"volume":1158,"transactions":9,"vwap":961},"2025-11-25",4999400,{"date":1160,"open":980,"high":948,"low":944,"close":974,"change":341,"percent_change":435,"volume":1161,"transactions":9,"vwap":974},"2025-11-24",6105500,{"date":1163,"open":987,"high":987,"low":1164,"close":944,"change":413,"percent_change":898,"volume":1165,"transactions":9,"vwap":944},"2025-11-21",23.17,5822000,{"date":1167,"open":916,"high":939,"low":916,"close":1164,"change":253,"percent_change":594,"volume":1168,"transactions":9,"vwap":1164},"2025-11-20",4697000,{"date":1170,"open":917,"high":924,"low":935,"close":934,"change":112,"percent_change":22,"volume":1171,"transactions":9,"vwap":934},"2025-11-19",5685900,{"date":1173,"open":924,"high":1164,"low":997,"close":916,"change":341,"percent_change":435,"volume":1174,"transactions":9,"vwap":916},"2025-11-18",4599500,{"date":1176,"open":935,"high":934,"low":997,"close":935,"change":341,"percent_change":435,"volume":1177,"transactions":9,"vwap":935},"2025-11-17",5108300,{"date":1179,"open":1164,"high":939,"low":918,"close":930,"change":421,"percent_change":422,"volume":1180,"transactions":9,"vwap":930},"2025-11-14",5316600,{"date":1182,"open":929,"high":1164,"low":934,"close":934,"change":197,"percent_change":919,"volume":1183,"transactions":9,"vwap":934},"2025-11-13",7087300,{"date":1185,"open":1164,"high":950,"low":924,"close":940,"change":252,"percent_change":413,"volume":1186,"transactions":9,"vwap":940},"2025-11-12",10545100,{"date":1188,"open":1164,"high":939,"low":917,"close":939,"change":107,"percent_change":843,"volume":1189,"transactions":9,"vwap":939},"2025-11-11",3374100,{"date":1191,"open":934,"high":929,"low":935,"close":934,"change":421,"percent_change":422,"volume":1192,"transactions":9,"vwap":934},"2025-11-10",4528700,{"date":1194,"open":934,"high":939,"low":934,"close":917,"change":252,"percent_change":413,"volume":1195,"transactions":9,"vwap":917},"2025-11-07",7788300,{"date":1197,"open":934,"high":917,"low":935,"close":929,"change":435,"percent_change":873,"volume":1198,"transactions":9,"vwap":929},"2025-11-06",5190200,{"date":1200,"open":935,"high":935,"low":911,"close":912,"change":188,"percent_change":635,"volume":1201,"transactions":9,"vwap":912},"2025-11-05",6156400,{"date":1203,"open":916,"high":917,"low":934,"close":929,"change":341,"percent_change":435,"volume":1204,"transactions":9,"vwap":929},"2025-11-04",7128000,{"date":1206,"open":997,"high":916,"low":930,"close":934,"change":701,"percent_change":214,"volume":1207,"transactions":9,"vwap":934},"2025-11-03",5390300,{"date":1209,"open":950,"high":944,"low":939,"close":950,"change":619,"percent_change":619,"volume":1210,"transactions":9,"vwap":950},"2025-10-31",4165300,{"date":1212,"open":1164,"high":987,"low":924,"close":950,"change":421,"percent_change":422,"volume":1213,"transactions":9,"vwap":950},"2025-10-30",5849300,{"date":1215,"open":1216,"high":1216,"low":944,"close":974,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":974},"2025-10-29",23.33,-0.1,-0.43,6504500,{"date":1221,"open":962,"high":1222,"low":975,"close":1216,"change":252,"percent_change":413,"volume":1223,"transactions":9,"vwap":1216},"2025-10-28",23.34,13815500,{"date":1225,"open":969,"high":1226,"low":949,"close":1226,"change":252,"percent_change":413,"volume":1227,"transactions":9,"vwap":1226},"2025-10-27",23.32,12830500,{"date":1229,"open":1226,"high":1226,"low":961,"close":962,"change":341,"percent_change":435,"volume":1230,"transactions":9,"vwap":962},"2025-10-24",14076200,{"date":1232,"open":1226,"high":1216,"low":969,"close":969,"change":197,"percent_change":919,"volume":1233,"transactions":9,"vwap":969},"2025-10-23",9770300,{"date":1235,"open":1222,"high":955,"low":1216,"close":955,"change":252,"percent_change":413,"volume":1236,"transactions":9,"vwap":955},"2025-10-22",12077100,{"date":1238,"open":956,"high":955,"low":1222,"close":956,"change":413,"percent_change":898,"volume":1239,"transactions":9,"vwap":956},"2025-10-21",13968300,{"date":1241,"open":962,"high":962,"low":969,"close":962,"change":224,"percent_change":543,"volume":1242,"transactions":9,"vwap":962},"2025-10-20",17149100,{"date":1244,"open":969,"high":975,"low":949,"close":961,"change":22,"percent_change":243,"volume":1245,"transactions":9,"vwap":961},"2025-10-17",21352400,{"date":1247,"open":987,"high":1226,"low":944,"close":1226,"change":435,"percent_change":873,"volume":1248,"transactions":9,"vwap":1226},"2025-10-16",16586200,{"date":1250,"open":948,"high":961,"low":944,"close":974,"change":421,"percent_change":422,"volume":1251,"transactions":9,"vwap":974},"2025-10-15",26147700,{"date":1253,"open":974,"high":949,"low":944,"close":949,"change":413,"percent_change":898,"volume":1254,"transactions":9,"vwap":949},"2025-10-14",26636000,{"date":1256,"open":940,"high":987,"low":924,"close":987,"change":252,"percent_change":413,"volume":1257,"transactions":9,"vwap":987},"2025-10-13",4429900,{"date":1259,"open":929,"high":987,"low":916,"close":944,"change":543,"percent_change":1260,"volume":1261,"transactions":9,"vwap":944},"2025-10-10",0.56,8518500,{"date":1263,"open":918,"high":930,"low":928,"close":918,"change":112,"percent_change":22,"volume":1264,"transactions":9,"vwap":918},"2025-10-09",36052000,{"date":1266,"open":934,"high":934,"low":923,"close":930,"change":619,"percent_change":619,"volume":1267,"transactions":9,"vwap":930},"2025-10-08",5225600,{"date":1269,"open":928,"high":935,"low":912,"close":930,"change":253,"percent_change":594,"volume":1270,"transactions":9,"vwap":930},"2025-10-07",3582100,{"date":1272,"open":912,"high":918,"low":897,"close":911,"change":301,"percent_change":760,"volume":1273,"transactions":9,"vwap":911},"2025-10-06",3708600,{"date":1275,"open":916,"high":929,"low":918,"close":930,"change":421,"percent_change":422,"volume":1276,"transactions":9,"vwap":930},"2025-10-03",4195200,{"date":1278,"open":930,"high":916,"low":918,"close":934,"change":341,"percent_change":435,"volume":1279,"transactions":9,"vwap":934},"2025-10-02",4385200,{"date":1281,"open":935,"high":916,"low":923,"close":997,"change":187,"percent_change":188,"volume":1282,"transactions":9,"vwap":997},"2025-10-01",9131400,{"date":1284,"open":916,"high":924,"low":997,"close":934,"change":619,"percent_change":619,"volume":1285,"transactions":9,"vwap":934},"2025-09-30",11886900,{"date":1287,"open":918,"high":916,"low":918,"close":934,"change":253,"percent_change":594,"volume":1288,"transactions":9,"vwap":934},"2025-09-29",18377000,{"date":1290,"open":923,"high":997,"low":911,"close":923,"change":252,"percent_change":413,"volume":1291,"transactions":9,"vwap":923},"2025-09-26",3834500,{"date":1293,"open":928,"high":918,"low":897,"close":928,"change":22,"percent_change":243,"volume":1294,"transactions":9,"vwap":928},"2025-09-25",4054000,{"date":1296,"open":935,"high":934,"low":918,"close":997,"change":22,"percent_change":243,"volume":1297,"transactions":9,"vwap":997},"2025-09-24",4036600,{"date":1299,"open":935,"high":929,"low":918,"close":929,"change":107,"percent_change":843,"volume":1300,"transactions":9,"vwap":929},"2025-09-23",4977000,{"date":1302,"open":935,"high":935,"low":923,"close":918,"change":22,"percent_change":243,"volume":1303,"transactions":9,"vwap":918},"2025-09-22",8055300,{"date":1305,"open":935,"high":916,"low":930,"close":934,"change":252,"percent_change":413,"volume":1306,"transactions":9,"vwap":934},"2025-09-19",3704300,{"date":1308,"open":934,"high":917,"low":930,"close":935,"change":197,"percent_change":919,"volume":1309,"transactions":9,"vwap":935},"2025-09-18",5028200,{"date":1311,"open":948,"high":961,"low":924,"close":939,"change":22,"percent_change":243,"volume":1312,"transactions":9,"vwap":939},"2025-09-17",7954700,{"date":1314,"open":950,"high":980,"low":950,"close":987,"change":341,"percent_change":435,"volume":1315,"transactions":9,"vwap":987},"2025-09-16",5741300,{"date":1317,"open":950,"high":987,"low":940,"close":950,"change":341,"percent_change":435,"volume":1318,"transactions":9,"vwap":950},"2025-09-15",3760400,{"date":1320,"open":1164,"high":939,"low":929,"close":939,"change":421,"percent_change":422,"volume":1321,"transactions":9,"vwap":939},"2025-09-12",3680000,{"date":1323,"open":950,"high":948,"low":940,"close":944,"change":224,"percent_change":543,"volume":1324,"transactions":9,"vwap":944},"2025-09-11",5580400,{"date":1326,"open":1164,"high":950,"low":917,"close":939,"change":413,"percent_change":898,"volume":1327,"transactions":9,"vwap":939},"2025-09-10",3717200,{"date":1329,"open":1164,"high":940,"low":934,"close":929,"change":301,"percent_change":760,"volume":1330,"transactions":9,"vwap":929},"2025-09-09",5310400,{"date":1332,"open":1164,"high":940,"low":917,"close":940,"change":404,"percent_change":152,"volume":1333,"transactions":9,"vwap":940},"2025-09-08",4703100,{"date":1335,"open":934,"high":929,"low":997,"close":935,"change":687,"percent_change":1336,"volume":1337,"transactions":9,"vwap":935},"2025-09-05",0.52,5117900,{"date":1339,"open":815,"high":892,"low":799,"close":816,"change":253,"percent_change":594,"volume":1340,"transactions":9,"vwap":816},"2025-09-04",4556800,{"date":1342,"open":794,"high":808,"low":640,"close":799,"change":349,"percent_change":1343,"volume":1344,"transactions":9,"vwap":799},"2025-09-03",0.31,5177800,{"date":1346,"open":646,"high":794,"low":632,"close":640,"change":364,"percent_change":1347,"volume":1348,"transactions":9,"vwap":640},"2025-09-02",-0.52,7891600,{"date":1350,"open":816,"high":820,"low":830,"close":816,"change":187,"percent_change":188,"volume":1351,"transactions":9,"vwap":816},"2025-08-29",4826000,{"date":1353,"open":830,"high":820,"low":808,"close":820,"change":413,"percent_change":898,"volume":1354,"transactions":9,"vwap":820},"2025-08-28",6194300,{"date":1356,"open":803,"high":830,"low":795,"close":830,"change":341,"percent_change":435,"volume":1357,"transactions":9,"vwap":830},"2025-08-27",5080200,{"date":1359,"open":803,"high":804,"low":795,"close":804,"change":224,"percent_change":543,"volume":1360,"transactions":9,"vwap":804},"2025-08-26",7929500,{"date":1362,"open":803,"high":799,"low":795,"close":803,"change":421,"percent_change":422,"volume":1363,"transactions":9,"vwap":803},"2025-08-25",3680900,{"date":1365,"open":788,"high":830,"low":794,"close":804,"change":435,"percent_change":873,"volume":1366,"transactions":9,"vwap":804},"2025-08-22",5319900,{"date":1368,"open":794,"high":788,"low":644,"close":646,"change":301,"percent_change":760,"volume":1369,"transactions":9,"vwap":646},"2025-08-21",14963800,{"date":1371,"open":794,"high":803,"low":640,"close":792,"change":341,"percent_change":435,"volume":1372,"transactions":9,"vwap":792},"2025-08-20",3710600,{"date":1374,"open":640,"high":788,"low":646,"close":788,"change":253,"percent_change":594,"volume":1375,"transactions":9,"vwap":788},"2025-08-19",3086900,{"date":1377,"open":646,"high":640,"low":645,"close":632,"change":187,"percent_change":188,"volume":1378,"transactions":9,"vwap":632},"2025-08-18",4305200,{"date":1380,"open":794,"high":788,"low":632,"close":646,"change":22,"percent_change":243,"volume":1381,"transactions":9,"vwap":646},"2025-08-15",3289700,{"date":1383,"open":793,"high":793,"low":794,"close":795,"change":428,"percent_change":877,"volume":1384,"transactions":9,"vwap":795},"2025-08-14",3162900,{"date":1386,"open":804,"high":830,"low":799,"close":808,"change":404,"percent_change":152,"volume":1387,"transactions":9,"vwap":808},"2025-08-13",3949400,{"date":1389,"open":640,"high":788,"low":639,"close":794,"change":187,"percent_change":188,"volume":1390,"transactions":9,"vwap":794},"2025-08-12",3947200,{"date":1392,"open":795,"high":803,"low":788,"close":795,"change":252,"percent_change":413,"volume":1393,"transactions":9,"vwap":795},"2025-08-11",4495600,{"date":1395,"open":795,"high":792,"low":794,"close":788,"change":22,"percent_change":243,"volume":1396,"transactions":9,"vwap":788},"2025-08-08",3009600,{"date":1398,"open":804,"high":830,"low":803,"close":793,"change":187,"percent_change":188,"volume":1399,"transactions":9,"vwap":793},"2025-08-07",5794400,{"date":1401,"open":799,"high":808,"low":646,"close":804,"change":187,"percent_change":188,"volume":1402,"transactions":9,"vwap":804},"2025-08-06",7875200,{"date":1404,"open":804,"high":815,"low":793,"close":830,"change":619,"percent_change":619,"volume":1405,"transactions":9,"vwap":830},"2025-08-05",5370600,{"date":1407,"open":808,"high":830,"low":803,"close":830,"change":341,"percent_change":435,"volume":1408,"transactions":9,"vwap":830},"2025-08-04",6835500,{"date":1410,"open":788,"high":804,"low":788,"close":804,"change":543,"percent_change":1411,"volume":1412,"transactions":9,"vwap":804},"2025-08-01",0.57,6672100,{"date":1414,"open":644,"high":646,"low":667,"close":645,"change":252,"percent_change":413,"volume":1415,"transactions":9,"vwap":645},"2025-07-31",9306100,{"date":1417,"open":759,"high":639,"low":634,"close":759,"change":301,"percent_change":760,"volume":1418,"transactions":9,"vwap":759},"2025-07-30",6723000,{"date":1420,"open":634,"high":640,"low":676,"close":646,"change":654,"percent_change":278,"volume":1421,"transactions":9,"vwap":646},"2025-07-29",7297600,{"date":1423,"open":633,"high":676,"low":668,"close":669,"change":22,"percent_change":23,"volume":1424,"transactions":9,"vwap":669},"2025-07-28",7973300,{"date":1426,"open":659,"high":653,"low":659,"close":653,"change":253,"percent_change":594,"volume":1427,"transactions":9,"vwap":653},"2025-07-25",7315100,{"date":1429,"open":680,"high":676,"low":623,"close":668,"change":421,"percent_change":422,"volume":1430,"transactions":9,"vwap":668},"2025-07-24",8314400,{"date":1432,"open":653,"high":667,"low":669,"close":676,"change":301,"percent_change":760,"volume":1433,"transactions":9,"vwap":676},"2025-07-23",9026700,{"date":1435,"open":667,"high":632,"low":653,"close":645,"change":253,"percent_change":594,"volume":1436,"transactions":9,"vwap":645},"2025-07-22",5434000,{"date":1438,"open":653,"high":759,"low":633,"close":676,"change":107,"percent_change":843,"volume":1439,"transactions":9,"vwap":676},"2025-07-21",4510400,{"date":1441,"open":659,"high":659,"low":618,"close":623,"change":253,"percent_change":594,"volume":1442,"transactions":9,"vwap":623},"2025-07-18",5172000,{"date":1444,"open":663,"high":623,"low":627,"close":613,"change":187,"percent_change":188,"volume":1445,"transactions":9,"vwap":613},"2025-07-17",9231900,{"date":1447,"open":575,"high":658,"low":576,"close":663,"change":413,"percent_change":414,"volume":1448,"transactions":9,"vwap":663},"2025-07-16",11688700,{"date":1450,"open":680,"high":680,"low":576,"close":574,"change":197,"percent_change":382,"volume":1451,"transactions":9,"vwap":574},"2025-07-15",6331600,{"date":1453,"open":658,"high":659,"low":575,"close":623,"change":619,"percent_change":619,"volume":1454,"transactions":9,"vwap":623},"2025-07-14",6949100,{"date":1456,"open":668,"high":668,"low":618,"close":623,"change":701,"percent_change":702,"volume":1457,"transactions":9,"vwap":623},"2025-07-11",5817300,{"date":1459,"open":653,"high":667,"low":669,"close":653,"change":112,"percent_change":22,"volume":1460,"transactions":9,"vwap":653},"2025-07-10",7952700,{"date":1462,"open":659,"high":667,"low":659,"close":667,"change":435,"percent_change":127,"volume":1463,"transactions":9,"vwap":667},"2025-07-09",12038100,{"date":1465,"open":663,"high":623,"low":575,"close":623,"change":112,"percent_change":22,"volume":1466,"transactions":9,"vwap":623},"2025-07-08",5972100,{"date":1468,"open":633,"high":633,"low":658,"close":680,"change":428,"percent_change":877,"volume":1469,"transactions":9,"vwap":680},"2025-07-07",6006600,{"date":1471,"open":653,"high":667,"low":633,"close":634,"change":428,"percent_change":877,"volume":1472,"transactions":9,"vwap":634},"2025-07-03",6171500,{"date":1474,"open":644,"high":639,"low":759,"close":632,"change":301,"percent_change":760,"volume":1475,"transactions":9,"vwap":632},"2025-07-02",10775200,{"date":1477,"open":792,"high":799,"low":639,"close":788,"change":188,"percent_change":635,"volume":1478,"transactions":9,"vwap":788},"2025-07-01",10891100,{"date":1480,"open":799,"high":815,"low":792,"close":815,"change":404,"percent_change":152,"volume":1481,"transactions":9,"vwap":815},"2025-06-30",11040200,{"date":1483,"open":792,"high":808,"low":788,"close":795,"change":301,"percent_change":760,"volume":1484,"transactions":9,"vwap":795},"2025-06-27",8871500,{"date":1486,"open":792,"high":804,"low":794,"close":804,"change":107,"percent_change":843,"volume":1487,"transactions":9,"vwap":804},"2025-06-26",12613500,{"date":1489,"open":632,"high":788,"low":645,"close":788,"change":341,"percent_change":435,"volume":1490,"transactions":9,"vwap":788},"2025-06-25",6913900,{"date":1492,"open":653,"high":788,"low":653,"close":640,"change":107,"percent_change":843,"volume":1493,"transactions":9,"vwap":640},"2025-06-24",8407200,{"date":1495,"open":667,"high":640,"low":653,"close":759,"change":253,"percent_change":594,"volume":1496,"transactions":9,"vwap":759},"2025-06-23",6414000,{"date":1498,"open":623,"high":653,"low":658,"close":633,"change":252,"percent_change":413,"volume":1499,"transactions":9,"vwap":633},"2025-06-20",6763300,{"date":1501,"open":676,"high":667,"low":680,"close":669,"change":341,"percent_change":435,"volume":1502,"transactions":9,"vwap":669},"2025-06-18",8848700,{"date":1504,"open":618,"high":669,"low":575,"close":659,"change":404,"percent_change":152,"volume":1505,"transactions":9,"vwap":659},"2025-06-17",9878300,{"date":1507,"open":663,"high":680,"low":627,"close":627,"change":301,"percent_change":760,"volume":1508,"transactions":9,"vwap":627},"2025-06-16",7712200,{"date":1510,"open":659,"high":669,"low":613,"close":658,"change":197,"percent_change":382,"volume":1511,"transactions":9,"vwap":658},"2025-06-13",8462300,{"date":1513,"open":676,"high":634,"low":659,"close":676,"change":404,"percent_change":152,"volume":1514,"transactions":9,"vwap":676},"2025-06-12",11336000,{"date":1516,"open":613,"high":623,"low":574,"close":618,"change":107,"percent_change":531,"volume":1517,"transactions":9,"vwap":618},"2025-06-11",11309500,{"date":1519,"open":613,"high":575,"low":583,"close":577,"change":341,"percent_change":435,"volume":1520,"transactions":9,"vwap":577},"2025-06-10",9260600,{"date":1522,"open":403,"high":576,"low":389,"close":583,"change":224,"percent_change":543,"volume":1523,"transactions":9,"vwap":583},"2025-06-09",5570500,{"date":1525,"open":576,"high":577,"low":389,"close":402,"change":364,"percent_change":365,"volume":1526,"transactions":9,"vwap":402},"2025-06-06",6614300,{"date":1528,"open":669,"high":676,"low":618,"close":658,"change":22,"percent_change":23,"volume":1529,"transactions":9,"vwap":658},"2025-06-05",10101800,{"date":1531,"open":575,"high":669,"low":613,"close":668,"change":225,"percent_change":1532,"volume":1533,"transactions":9,"vwap":668},"2025-06-04",0.62,10259200,{"date":1535,"open":627,"high":575,"low":530,"close":567,"change":187,"percent_change":188,"volume":1536,"transactions":9,"vwap":567},"2025-06-03",6860800,{"date":1538,"open":574,"high":613,"low":530,"close":576,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":576},"2025-06-02",-0.14,-0.62,10449400,{"date":1543,"open":680,"high":633,"low":658,"close":633,"change":413,"percent_change":414,"volume":1544,"transactions":9,"vwap":633},"2025-05-30",10363300,{"date":1546,"open":575,"high":659,"low":575,"close":680,"change":404,"percent_change":152,"volume":1547,"transactions":9,"vwap":680},"2025-05-29",7983800,{"date":1549,"open":627,"high":613,"low":583,"close":574,"change":22,"percent_change":23,"volume":1550,"transactions":9,"vwap":574},"2025-05-28",10894100,{"date":1552,"open":627,"high":618,"low":576,"close":663,"change":404,"percent_change":152,"volume":1553,"transactions":9,"vwap":663},"2025-05-27",12207900,{"date":1555,"open":576,"high":577,"low":403,"close":567,"change":413,"percent_change":414,"volume":1556,"transactions":9,"vwap":567},"2025-05-23",8272900,{"date":1558,"open":454,"high":389,"low":420,"close":389,"change":253,"percent_change":594,"volume":1559,"transactions":9,"vwap":389},"2025-05-22",11783100,{"date":1561,"open":389,"high":530,"low":412,"close":390,"change":364,"percent_change":365,"volume":1562,"transactions":9,"vwap":390},"2025-05-21",11846600,{"date":1564,"open":583,"high":574,"low":402,"close":577,"change":421,"percent_change":422,"volume":1565,"transactions":9,"vwap":577},"2025-05-20",8820600,{"date":1567,"open":389,"high":613,"low":389,"close":613,"change":112,"percent_change":22,"volume":1568,"transactions":9,"vwap":613},"2025-05-19",11461100,{"date":1570,"open":659,"high":659,"low":613,"close":575,"change":252,"percent_change":413,"volume":1571,"transactions":9,"vwap":575},"2025-05-16",9997000,{"date":1573,"open":583,"high":575,"low":530,"close":613,"change":687,"percent_change":688,"volume":1574,"transactions":9,"vwap":613},"2025-05-15",9967900,{"date":1576,"open":583,"high":583,"low":388,"close":388,"change":197,"percent_change":382,"volume":1577,"transactions":9,"vwap":388},"2025-05-14",6029100,{"date":1579,"open":627,"high":613,"low":402,"close":583,"change":187,"percent_change":188,"volume":1580,"transactions":9,"vwap":583},"2025-05-13",13410800,{"date":1582,"open":574,"high":575,"low":577,"close":577,"change":868,"percent_change":869,"volume":1583,"transactions":9,"vwap":577},"2025-05-12",8159300,{"date":1585,"open":669,"high":634,"low":659,"close":668,"change":341,"percent_change":435,"volume":1586,"transactions":9,"vwap":668},"2025-05-09",6068800,{"date":1588,"open":644,"high":632,"low":680,"close":680,"change":422,"percent_change":628,"volume":1589,"transactions":9,"vwap":680},"2025-05-08",8304400,{"date":1591,"open":644,"high":794,"low":645,"close":639,"change":413,"percent_change":414,"volume":1592,"transactions":9,"vwap":639},"2025-05-07",15424500,{"date":1594,"open":633,"high":759,"low":668,"close":759,"change":413,"percent_change":414,"volume":1595,"transactions":9,"vwap":759},"2025-05-06",10517200,{"date":1597,"open":653,"high":667,"low":659,"close":676,"change":22,"percent_change":23,"volume":1598,"transactions":9,"vwap":676},"2025-05-05",15577800,{"date":1600,"open":632,"high":646,"low":676,"close":759,"change":1217,"percent_change":1601,"volume":1602,"transactions":9,"vwap":759},"2025-05-02",-0.44,12943900,{"date":1604,"open":896,"high":896,"low":794,"close":792,"change":243,"percent_change":1605,"volume":1606,"transactions":9,"vwap":792},"2025-05-01",-0.74,13982000,{"date":1608,"open":911,"high":918,"low":897,"close":918,"change":341,"percent_change":435,"volume":1609,"transactions":9,"vwap":918},"2025-04-30",21079000,{"date":1611,"open":815,"high":928,"low":815,"close":928,"change":349,"percent_change":976,"volume":1612,"transactions":9,"vwap":928},"2025-04-29",11078100,{"date":1614,"open":792,"high":892,"low":795,"close":816,"change":349,"percent_change":1343,"volume":1615,"transactions":9,"vwap":816},"2025-04-28",14069600,{"date":1617,"open":795,"high":793,"low":794,"close":803,"change":107,"percent_change":843,"volume":1618,"transactions":9,"vwap":803},"2025-04-25",6827700,{"date":1620,"open":644,"high":646,"low":759,"close":646,"change":435,"percent_change":127,"volume":1621,"transactions":9,"vwap":646},"2025-04-24",9456200,{"date":1623,"open":788,"high":803,"low":668,"close":676,"change":224,"percent_change":543,"volume":1624,"transactions":9,"vwap":676},"2025-04-23",13697200,{"date":179,"open":669,"high":653,"low":659,"close":668,"change":112,"percent_change":22,"volume":1626,"transactions":9,"vwap":668},8046200]