[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAAA":3,"homepage-market-summary":27,"stock-historical-PAAA":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PAAA","2026-10-06",{"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},"PGIM AAA CLO ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3851,2.25,"Monthly",{"close":17,"open":17,"high":17,"low":18,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},51.33,51.31,0.02,0.04,2487417.284977,51.54,51.16,1973368.8558912422,44.7,795,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":20,"price":149,"is_up":11},"Comm Services","XLC",111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},51.0099983,1598186,583337851.684593,0.41,"2025-04-24",[180,183,191,199,207,214,223,229,237,243,249,255,261,267,273,279,284,290,295,303,308,315,321,327,332,337,344,349,354,359,364,369,374,379,384,389,394,399,404,410,415,421,426,431,436,441,446,453,459,464,469,474,479,485,492,497,502,507,513,518,523,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,606,608,611,616,619,622,625,628,631,634,637,640,644,647,650,655,658,661,664,667,671,676,679,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,730,735,738,741,746,751,755,759,762,765,768,771,774,777,780,784,788,793,799,802,805,808,811,814,817,820,824,827,830,833,837,840,843,846,849,852,856,861,864,867,870,873,876,879,882,885,888,891,894,898,901,904,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,971,975,979,982,985,988,991,993,996,999,1002,1005,1008,1011,1014,1017,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1111,1116,1119,1124,1127,1130,1134,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1172,1175,1178,1181,1184,1187,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1223,1227,1230,1233,1236,1240,1243,1246,1249,1253,1256,1259,1262,1266,1269,1272,1275,1278,1282,1286,1292,1297,1300,1303,1306,1309,1313,1316,1319,1322,1325,1329,1332,1336,1339,1342,1346,1349,1352,1355,1358,1361,1364,1367,1370,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1405,1408,1411,1415,1418,1421,1424,1427,1432,1435,1438,1441,1444,1447,1450,1453,1456,1460,1463,1466,1469,1473,1477,1481,1484,1488,1493,1497,1501,1505,1509,1512,1516,1521],{"date":5,"open":17,"high":17,"low":18,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},5622,51.3248,{"date":184,"open":185,"high":185,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",51.34,-0.01,-0.02,6421409.631338,5883,51.3147,{"date":192,"open":185,"high":185,"low":193,"close":194,"change":20,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",51.3,51.32,0.08,3515393.897536,6330,51.3033,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":186,"percent_change":187,"volume":204,"transactions":205,"vwap":206},"2026-10-01",51.26,51.29,51.28,3818144.076312,6073,51.2856,{"date":208,"open":18,"high":18,"low":209,"close":202,"change":109,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",51.27,-0.33,3077988.459162,6489,51.2816,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",51.51,51.46,-0.03,-0.06,4770789.584636,7907,51.483,{"date":224,"open":216,"high":216,"low":225,"close":225,"change":218,"percent_change":219,"volume":226,"transactions":227,"vwap":228},"2026-09-28",51.49,7716766.993106,5699,51.4923,{"date":230,"open":231,"high":232,"low":233,"close":231,"change":19,"percent_change":20,"volume":234,"transactions":235,"vwap":236},"2026-09-25",51.52,51.53,51.5,2447685.497402,4280,51.5181,{"date":238,"open":216,"high":216,"low":225,"close":233,"change":239,"percent_change":19,"volume":240,"transactions":241,"vwap":242},"2026-09-24",0.01,1971279.95577,4310,51.5007,{"date":244,"open":233,"high":233,"low":225,"close":225,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",0,1483265.490941,4198,51.4951,{"date":250,"open":225,"high":225,"low":251,"close":225,"change":245,"percent_change":245,"volume":252,"transactions":253,"vwap":254},"2026-09-22",51.48,1769472.839554,4437,51.4873,{"date":256,"open":251,"high":225,"low":257,"close":225,"change":19,"percent_change":20,"volume":258,"transactions":259,"vwap":260},"2026-09-21",51.47,2340681.969914,5361,51.4783,{"date":262,"open":257,"high":257,"low":263,"close":257,"change":19,"percent_change":20,"volume":264,"transactions":265,"vwap":266},"2026-09-18",51.45,2077671.40113,3843,51.4621,{"date":268,"open":263,"high":263,"low":269,"close":263,"change":239,"percent_change":19,"volume":270,"transactions":271,"vwap":272},"2026-09-17",51.43,2835117.438832,3777,51.4442,{"date":274,"open":275,"high":275,"low":269,"close":275,"change":245,"percent_change":245,"volume":276,"transactions":277,"vwap":278},"2026-09-16",51.44,7161066.463962,3803,51.4355,{"date":280,"open":263,"high":263,"low":269,"close":275,"change":245,"percent_change":245,"volume":281,"transactions":282,"vwap":283},"2026-09-15",3083544.144015,5425,51.4428,{"date":285,"open":275,"high":275,"low":286,"close":275,"change":19,"percent_change":20,"volume":287,"transactions":288,"vwap":289},"2026-09-14",51.42,3300227.640532,3882,51.4342,{"date":291,"open":269,"high":269,"low":286,"close":286,"change":19,"percent_change":20,"volume":292,"transactions":293,"vwap":294},"2026-09-11",1707517.092884,3461,51.4258,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":245,"percent_change":245,"volume":300,"transactions":301,"vwap":302},"2026-09-10",51.41,51.39,51.4,3389778.434617,3944,51.3992,{"date":304,"open":299,"high":299,"low":298,"close":299,"change":19,"percent_change":20,"volume":305,"transactions":306,"vwap":307},"2026-09-09",1792355.088936,3873,51.3961,{"date":309,"open":298,"high":298,"low":310,"close":311,"change":239,"percent_change":19,"volume":312,"transactions":313,"vwap":314},"2026-09-08",51.3724,51.38,1918822.124005,4531,51.3864,{"date":316,"open":311,"high":311,"low":317,"close":317,"change":19,"percent_change":20,"volume":318,"transactions":319,"vwap":320},"2026-09-04",51.37,1332246.465823,3676,51.3744,{"date":322,"open":323,"high":323,"low":185,"close":323,"change":239,"percent_change":19,"volume":324,"transactions":325,"vwap":326},"2026-09-03",51.35,1811959.247652,4551,51.3466,{"date":328,"open":185,"high":185,"low":17,"close":185,"change":239,"percent_change":19,"volume":329,"transactions":330,"vwap":331},"2026-09-02",1844410.928602,4210,51.3346,{"date":333,"open":185,"high":185,"low":194,"close":17,"change":19,"percent_change":20,"volume":334,"transactions":335,"vwap":336},"2026-09-01",1854048.782449,4453,51.3282,{"date":338,"open":17,"high":17,"low":18,"close":18,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-31",-0.2,-0.39,4324644.846626,3679,51.3212,{"date":345,"open":216,"high":216,"low":233,"close":216,"change":239,"percent_change":19,"volume":346,"transactions":347,"vwap":348},"2026-08-28",4495867.247679,3465,51.5042,{"date":350,"open":233,"high":233,"low":225,"close":233,"change":239,"percent_change":19,"volume":351,"transactions":352,"vwap":353},"2026-08-27",2064305.269941,3221,51.4917,{"date":355,"open":225,"high":225,"low":257,"close":225,"change":19,"percent_change":20,"volume":356,"transactions":357,"vwap":358},"2026-08-26",2115920.690964,4246,51.4777,{"date":360,"open":251,"high":251,"low":217,"close":257,"change":245,"percent_change":245,"volume":361,"transactions":362,"vwap":363},"2026-08-25",1392229.802704,3464,51.4715,{"date":365,"open":257,"high":257,"low":217,"close":257,"change":239,"percent_change":19,"volume":366,"transactions":367,"vwap":368},"2026-08-24",1574936.097723,3289,51.4647,{"date":370,"open":257,"high":257,"low":275,"close":217,"change":239,"percent_change":19,"volume":371,"transactions":372,"vwap":373},"2026-08-21",1552876.259776,4294,51.4568,{"date":375,"open":263,"high":263,"low":275,"close":263,"change":19,"percent_change":20,"volume":376,"transactions":377,"vwap":378},"2026-08-20",1295023.345309,3754,51.4458,{"date":380,"open":269,"high":269,"low":286,"close":269,"change":239,"percent_change":19,"volume":381,"transactions":382,"vwap":383},"2026-08-19",6284722.484033,4454,51.4254,{"date":385,"open":275,"high":275,"low":297,"close":286,"change":245,"percent_change":245,"volume":386,"transactions":387,"vwap":388},"2026-08-18",1070976.49115,4106,51.418,{"date":390,"open":286,"high":286,"low":299,"close":286,"change":239,"percent_change":19,"volume":391,"transactions":392,"vwap":393},"2026-08-17",2830650.398459,2941,51.4117,{"date":395,"open":297,"high":297,"low":299,"close":297,"change":20,"percent_change":195,"volume":396,"transactions":397,"vwap":398},"2026-08-14",1040683.915269,5503,51.406,{"date":400,"open":311,"high":311,"low":317,"close":317,"change":186,"percent_change":187,"volume":401,"transactions":402,"vwap":403},"2026-08-13",1780385.052129,3969,51.3781,{"date":405,"open":311,"high":311,"low":406,"close":311,"change":239,"percent_change":19,"volume":407,"transactions":408,"vwap":409},"2026-08-12",51.36,1172763.894041,6184,51.3735,{"date":411,"open":317,"high":317,"low":323,"close":317,"change":239,"percent_change":19,"volume":412,"transactions":413,"vwap":414},"2026-08-11",2257753.54419,4104,51.3619,{"date":416,"open":406,"high":417,"low":323,"close":406,"change":239,"percent_change":19,"volume":418,"transactions":419,"vwap":420},"2026-08-10",51.3698,1181653.672669,6948,51.355,{"date":422,"open":406,"high":406,"low":185,"close":323,"change":19,"percent_change":20,"volume":423,"transactions":424,"vwap":425},"2026-08-07",1148319.15089,6054,51.3462,{"date":427,"open":17,"high":17,"low":194,"close":17,"change":19,"percent_change":20,"volume":428,"transactions":429,"vwap":430},"2026-08-06",5165168.831024,4538,51.3256,{"date":432,"open":194,"high":194,"low":18,"close":18,"change":239,"percent_change":19,"volume":433,"transactions":434,"vwap":435},"2026-08-05",1772245.516965,6235,51.3148,{"date":437,"open":194,"high":194,"low":193,"close":193,"change":239,"percent_change":19,"volume":438,"transactions":439,"vwap":440},"2026-08-04",1336980.4152,6452,51.3063,{"date":442,"open":18,"high":18,"low":202,"close":202,"change":245,"percent_change":245,"volume":443,"transactions":444,"vwap":445},"2026-08-03",2075592.027291,6078,51.3006,{"date":447,"open":193,"high":18,"low":202,"close":202,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-07-31",-0.19,-0.37,1437066.058274,5761,51.2994,{"date":454,"open":251,"high":251,"low":217,"close":251,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":363},"2026-07-30",0.03,0.06,1260806.845147,4072,{"date":460,"open":257,"high":257,"low":263,"close":263,"change":186,"percent_change":187,"volume":461,"transactions":462,"vwap":463},"2026-07-29",1569827.352253,3579,51.4629,{"date":465,"open":257,"high":257,"low":263,"close":217,"change":19,"percent_change":20,"volume":466,"transactions":467,"vwap":468},"2026-07-28",1510765.879613,4532,51.4579,{"date":470,"open":263,"high":263,"low":275,"close":275,"change":245,"percent_change":245,"volume":471,"transactions":472,"vwap":473},"2026-07-27",1928687.0253,4036,51.4472,{"date":475,"open":263,"high":263,"low":269,"close":275,"change":239,"percent_change":19,"volume":476,"transactions":477,"vwap":478},"2026-07-24",973832.850378,4590,51.4439,{"date":480,"open":269,"high":269,"low":297,"close":269,"change":481,"percent_change":455,"volume":482,"transactions":483,"vwap":484},"2026-07-23",0.015,4341664.68446,3072,51.4215,{"date":486,"open":286,"high":286,"low":297,"close":487,"change":488,"percent_change":186,"volume":489,"transactions":490,"vwap":491},"2026-07-22",51.415,-0.005,2187859.12924,4962,51.4163,{"date":493,"open":286,"high":286,"low":299,"close":286,"change":239,"percent_change":19,"volume":494,"transactions":495,"vwap":496},"2026-07-21",5856393.227618,5627,51.4165,{"date":498,"open":297,"high":297,"low":299,"close":297,"change":239,"percent_change":19,"volume":499,"transactions":500,"vwap":501},"2026-07-20",1405218.346118,4174,51.4068,{"date":503,"open":299,"high":299,"low":298,"close":299,"change":19,"percent_change":20,"volume":504,"transactions":505,"vwap":506},"2026-07-17",2188816.041003,4328,51.3984,{"date":508,"open":298,"high":298,"low":509,"close":311,"change":19,"percent_change":20,"volume":510,"transactions":511,"vwap":512},"2026-07-16",51.375,1688070.33082,4870,51.3857,{"date":514,"open":298,"high":298,"low":406,"close":406,"change":245,"percent_change":245,"volume":515,"transactions":516,"vwap":517},"2026-07-15",2325623.926538,5985,51.3685,{"date":519,"open":323,"high":299,"low":323,"close":406,"change":186,"percent_change":187,"volume":520,"transactions":521,"vwap":522},"2026-07-14",4408547.951258,7801,51.3717,{"date":524,"open":311,"high":311,"low":406,"close":317,"change":239,"percent_change":19,"volume":525,"transactions":347,"vwap":526},"2026-07-13",1503612.148454,51.367,{"date":528,"open":406,"high":406,"low":185,"close":406,"change":455,"percent_change":456,"volume":529,"transactions":9,"vwap":406},"2026-07-10",847100,{"date":531,"open":323,"high":323,"low":194,"close":17,"change":186,"percent_change":187,"volume":532,"transactions":9,"vwap":17},"2026-07-09",1066300,{"date":534,"open":323,"high":323,"low":18,"close":185,"change":239,"percent_change":19,"volume":535,"transactions":9,"vwap":185},"2026-07-08",2431000,{"date":537,"open":185,"high":185,"low":194,"close":17,"change":245,"percent_change":245,"volume":538,"transactions":9,"vwap":17},"2026-07-07",1154200,{"date":540,"open":323,"high":323,"low":18,"close":17,"change":239,"percent_change":19,"volume":541,"transactions":9,"vwap":17},"2026-07-06",1427700,{"date":543,"open":185,"high":185,"low":18,"close":194,"change":455,"percent_change":456,"volume":544,"transactions":9,"vwap":194},"2026-07-02",1404100,{"date":546,"open":193,"high":193,"low":209,"close":202,"change":19,"percent_change":20,"volume":547,"transactions":9,"vwap":202},"2026-07-01",1279300,{"date":549,"open":201,"high":203,"low":201,"close":209,"change":339,"percent_change":340,"volume":550,"transactions":9,"vwap":209},"2026-06-30",1140500,{"date":552,"open":257,"high":257,"low":263,"close":257,"change":239,"percent_change":19,"volume":553,"transactions":9,"vwap":257},"2026-06-29",1277300,{"date":555,"open":251,"high":251,"low":263,"close":217,"change":239,"percent_change":19,"volume":556,"transactions":9,"vwap":217},"2026-06-26",1576700,{"date":558,"open":217,"high":217,"low":275,"close":263,"change":19,"percent_change":20,"volume":559,"transactions":9,"vwap":263},"2026-06-25",1188500,{"date":561,"open":263,"high":263,"low":269,"close":269,"change":239,"percent_change":19,"volume":562,"transactions":9,"vwap":269},"2026-06-24",1032300,{"date":564,"open":286,"high":263,"low":286,"close":286,"change":186,"percent_change":187,"volume":565,"transactions":9,"vwap":286},"2026-06-23",10275500,{"date":567,"open":217,"high":217,"low":269,"close":269,"change":239,"percent_change":19,"volume":568,"transactions":9,"vwap":269},"2026-06-22",1563700,{"date":570,"open":297,"high":275,"low":297,"close":286,"change":239,"percent_change":19,"volume":571,"transactions":9,"vwap":286},"2026-06-18",3453100,{"date":573,"open":297,"high":297,"low":298,"close":297,"change":19,"percent_change":20,"volume":574,"transactions":9,"vwap":297},"2026-06-17",1024200,{"date":576,"open":298,"high":299,"low":317,"close":298,"change":245,"percent_change":245,"volume":577,"transactions":9,"vwap":298},"2026-06-16",1266300,{"date":579,"open":311,"high":299,"low":311,"close":298,"change":239,"percent_change":19,"volume":580,"transactions":9,"vwap":298},"2026-06-15",3367300,{"date":582,"open":299,"high":299,"low":406,"close":311,"change":245,"percent_change":245,"volume":583,"transactions":9,"vwap":311},"2026-06-12",2165300,{"date":585,"open":311,"high":311,"low":406,"close":311,"change":239,"percent_change":19,"volume":586,"transactions":9,"vwap":311},"2026-06-11",1008400,{"date":588,"open":311,"high":311,"low":323,"close":317,"change":239,"percent_change":19,"volume":589,"transactions":9,"vwap":317},"2026-06-10",1483800,{"date":591,"open":317,"high":317,"low":323,"close":406,"change":245,"percent_change":245,"volume":592,"transactions":9,"vwap":406},"2026-06-09",1255500,{"date":594,"open":406,"high":317,"low":323,"close":406,"change":239,"percent_change":19,"volume":595,"transactions":9,"vwap":406},"2026-06-08",1249700,{"date":597,"open":406,"high":406,"low":185,"close":323,"change":455,"percent_change":456,"volume":598,"transactions":9,"vwap":323},"2026-06-05",2110400,{"date":600,"open":406,"high":406,"low":194,"close":194,"change":488,"percent_change":186,"volume":601,"transactions":9,"vwap":194},"2026-06-04",1193900,{"date":603,"open":323,"high":406,"low":194,"close":604,"change":488,"percent_change":186,"volume":605,"transactions":9,"vwap":604},"2026-06-03",51.325,2679500,{"date":607,"open":185,"high":185,"low":17,"close":17,"change":245,"percent_change":245,"volume":601,"transactions":9,"vwap":17},"2026-06-02",{"date":609,"open":17,"high":323,"low":194,"close":17,"change":19,"percent_change":20,"volume":610,"transactions":9,"vwap":17},"2026-06-01",1257100,{"date":612,"open":193,"high":194,"low":193,"close":18,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":18},"2026-05-29",-0.18,-0.35,1714900,{"date":617,"open":233,"high":233,"low":251,"close":225,"change":245,"percent_change":245,"volume":618,"transactions":9,"vwap":225},"2026-05-28",1146600,{"date":620,"open":225,"high":233,"low":251,"close":225,"change":245,"percent_change":245,"volume":621,"transactions":9,"vwap":225},"2026-05-27",1239100,{"date":623,"open":233,"high":233,"low":257,"close":225,"change":245,"percent_change":245,"volume":624,"transactions":9,"vwap":225},"2026-05-26",5756900,{"date":626,"open":251,"high":233,"low":217,"close":225,"change":20,"percent_change":195,"volume":627,"transactions":9,"vwap":225},"2026-05-22",1252600,{"date":629,"open":217,"high":217,"low":275,"close":263,"change":19,"percent_change":20,"volume":630,"transactions":9,"vwap":263},"2026-05-21",1379400,{"date":632,"open":263,"high":263,"low":269,"close":269,"change":186,"percent_change":187,"volume":633,"transactions":9,"vwap":269},"2026-05-20",5189500,{"date":635,"open":275,"high":275,"low":286,"close":275,"change":239,"percent_change":19,"volume":636,"transactions":9,"vwap":275},"2026-05-19",1328300,{"date":638,"open":275,"high":275,"low":286,"close":269,"change":239,"percent_change":19,"volume":639,"transactions":9,"vwap":269},"2026-05-18",992200,{"date":641,"open":286,"high":269,"low":642,"close":286,"change":239,"percent_change":19,"volume":643,"transactions":9,"vwap":286},"2026-05-15",51.413,1418300,{"date":645,"open":297,"high":286,"low":299,"close":297,"change":19,"percent_change":20,"volume":646,"transactions":9,"vwap":297},"2026-05-14",3065000,{"date":648,"open":297,"high":297,"low":298,"close":298,"change":488,"percent_change":186,"volume":649,"transactions":9,"vwap":298},"2026-05-13",1915500,{"date":651,"open":286,"high":286,"low":298,"close":652,"change":653,"percent_change":239,"volume":654,"transactions":9,"vwap":652},"2026-05-12",51.395,0.005,1078200,{"date":656,"open":311,"high":298,"low":311,"close":298,"change":239,"percent_change":19,"volume":657,"transactions":9,"vwap":298},"2026-05-11",908900,{"date":659,"open":298,"high":298,"low":406,"close":311,"change":455,"percent_change":456,"volume":660,"transactions":9,"vwap":311},"2026-05-08",977700,{"date":662,"open":323,"high":317,"low":323,"close":323,"change":239,"percent_change":19,"volume":663,"transactions":9,"vwap":323},"2026-05-07",1568200,{"date":665,"open":17,"high":323,"low":17,"close":185,"change":19,"percent_change":20,"volume":666,"transactions":9,"vwap":185},"2026-05-06",1226900,{"date":668,"open":185,"high":185,"low":18,"close":194,"change":669,"percent_change":239,"volume":670,"transactions":9,"vwap":194},"2026-05-05",0.007,3638300,{"date":672,"open":185,"high":185,"low":18,"close":673,"change":674,"percent_change":239,"volume":675,"transactions":9,"vwap":673},"2026-05-04",51.313,0.003,4626200,{"date":677,"open":18,"high":194,"low":203,"close":18,"change":19,"percent_change":20,"volume":678,"transactions":9,"vwap":18},"2026-05-01",4698000,{"date":680,"open":209,"high":202,"low":201,"close":202,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":202},"2026-04-30",-0.16,-0.31,1885400,{"date":685,"open":263,"high":217,"low":269,"close":263,"change":19,"percent_change":20,"volume":686,"transactions":9,"vwap":263},"2026-04-29",834100,{"date":688,"open":269,"high":263,"low":286,"close":269,"change":245,"percent_change":245,"volume":689,"transactions":9,"vwap":269},"2026-04-28",946200,{"date":691,"open":286,"high":275,"low":297,"close":269,"change":455,"percent_change":456,"volume":692,"transactions":9,"vwap":269},"2026-04-27",1441900,{"date":694,"open":298,"high":286,"low":298,"close":299,"change":239,"percent_change":19,"volume":695,"transactions":9,"vwap":299},"2026-04-24",2414800,{"date":697,"open":297,"high":297,"low":311,"close":298,"change":245,"percent_change":245,"volume":698,"transactions":9,"vwap":298},"2026-04-23",1005300,{"date":700,"open":298,"high":299,"low":317,"close":298,"change":455,"percent_change":456,"volume":701,"transactions":9,"vwap":298},"2026-04-22",1183200,{"date":703,"open":298,"high":298,"low":323,"close":406,"change":245,"percent_change":245,"volume":704,"transactions":9,"vwap":406},"2026-04-21",1518600,{"date":706,"open":406,"high":317,"low":323,"close":406,"change":245,"percent_change":245,"volume":707,"transactions":9,"vwap":406},"2026-04-20",757300,{"date":709,"open":185,"high":317,"low":185,"close":406,"change":19,"percent_change":20,"volume":710,"transactions":9,"vwap":406},"2026-04-17",1171800,{"date":712,"open":17,"high":185,"low":17,"close":185,"change":239,"percent_change":19,"volume":713,"transactions":9,"vwap":185},"2026-04-16",5023900,{"date":715,"open":194,"high":17,"low":18,"close":17,"change":19,"percent_change":20,"volume":716,"transactions":9,"vwap":17},"2026-04-15",1028300,{"date":718,"open":202,"high":17,"low":202,"close":18,"change":19,"percent_change":20,"volume":719,"transactions":9,"vwap":18},"2026-04-14",1471600,{"date":721,"open":203,"high":193,"low":209,"close":202,"change":19,"percent_change":20,"volume":722,"transactions":9,"vwap":202},"2026-04-13",2005600,{"date":724,"open":209,"high":203,"low":201,"close":209,"change":239,"percent_change":19,"volume":725,"transactions":9,"vwap":209},"2026-04-10",1267100,{"date":727,"open":201,"high":209,"low":728,"close":201,"change":239,"percent_change":19,"volume":729,"transactions":9,"vwap":201},"2026-04-09",51.25,1243400,{"date":731,"open":732,"high":209,"low":733,"close":728,"change":19,"percent_change":20,"volume":734,"transactions":9,"vwap":728},"2026-04-08",51.24,51.23,1679400,{"date":736,"open":733,"high":728,"low":733,"close":733,"change":186,"percent_change":187,"volume":737,"transactions":9,"vwap":733},"2026-04-07",1335400,{"date":739,"open":732,"high":728,"low":733,"close":732,"change":19,"percent_change":20,"volume":740,"transactions":9,"vwap":732},"2026-04-06",996700,{"date":742,"open":732,"high":732,"low":743,"close":744,"change":19,"percent_change":20,"volume":745,"transactions":9,"vwap":744},"2026-04-02",51.2,51.22,1148500,{"date":747,"open":748,"high":748,"low":749,"close":743,"change":19,"percent_change":20,"volume":750,"transactions":9,"vwap":743},"2026-04-01",51.21,51.19,1830600,{"date":752,"open":23,"high":749,"low":23,"close":753,"change":613,"percent_change":614,"volume":754,"transactions":9,"vwap":753},"2026-03-31",51.18,1095900,{"date":756,"open":263,"high":263,"low":323,"close":406,"change":187,"percent_change":757,"volume":758,"transactions":9,"vwap":406},"2026-03-30",-0.04,1187800,{"date":760,"open":298,"high":298,"low":317,"close":311,"change":245,"percent_change":245,"volume":761,"transactions":9,"vwap":311},"2026-03-27",1922800,{"date":763,"open":317,"high":299,"low":406,"close":311,"change":19,"percent_change":20,"volume":764,"transactions":9,"vwap":311},"2026-03-26",2679900,{"date":766,"open":311,"high":311,"low":323,"close":406,"change":239,"percent_change":19,"volume":767,"transactions":9,"vwap":406},"2026-03-25",750300,{"date":769,"open":406,"high":406,"low":194,"close":323,"change":239,"percent_change":19,"volume":770,"transactions":9,"vwap":323},"2026-03-24",1312200,{"date":772,"open":203,"high":185,"low":203,"close":185,"change":455,"percent_change":456,"volume":773,"transactions":9,"vwap":185},"2026-03-23",1077700,{"date":775,"open":251,"high":251,"low":193,"close":18,"change":187,"percent_change":757,"volume":776,"transactions":9,"vwap":18},"2026-03-20",998200,{"date":778,"open":203,"high":17,"low":203,"close":17,"change":455,"percent_change":456,"volume":779,"transactions":9,"vwap":17},"2026-03-19",1057000,{"date":781,"open":193,"high":17,"low":782,"close":193,"change":245,"percent_change":245,"volume":783,"transactions":9,"vwap":193},"2026-03-18",51.296,1430300,{"date":785,"open":203,"high":18,"low":786,"close":193,"change":455,"percent_change":456,"volume":787,"transactions":9,"vwap":193},"2026-03-17",51.275,1105400,{"date":789,"open":743,"high":202,"low":743,"close":209,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":209},"2026-03-16",0.065,0.13,2708700,{"date":794,"open":202,"high":202,"low":743,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-03-13",51.205,-0.045,-0.09,1510200,{"date":800,"open":209,"high":203,"low":733,"close":728,"change":245,"percent_change":245,"volume":801,"transactions":9,"vwap":728},"2026-03-12",3790700,{"date":803,"open":733,"high":728,"low":733,"close":728,"change":239,"percent_change":19,"volume":804,"transactions":9,"vwap":728},"2026-03-11",1016600,{"date":806,"open":732,"high":201,"low":733,"close":732,"change":245,"percent_change":245,"volume":807,"transactions":9,"vwap":732},"2026-03-10",1495800,{"date":809,"open":749,"high":728,"low":753,"close":732,"change":455,"percent_change":456,"volume":810,"transactions":9,"vwap":732},"2026-03-09",1231100,{"date":812,"open":749,"high":732,"low":749,"close":748,"change":186,"percent_change":187,"volume":813,"transactions":9,"vwap":748},"2026-03-06",979500,{"date":815,"open":744,"high":744,"low":749,"close":744,"change":239,"percent_change":19,"volume":816,"transactions":9,"vwap":744},"2026-03-05",1250300,{"date":818,"open":748,"high":744,"low":753,"close":748,"change":239,"percent_change":19,"volume":819,"transactions":9,"vwap":748},"2026-03-04",7662400,{"date":821,"open":203,"high":202,"low":749,"close":743,"change":822,"percent_change":681,"volume":823,"transactions":9,"vwap":743},"2026-03-03",-0.08,3729300,{"date":825,"open":728,"high":203,"low":748,"close":203,"change":448,"percent_change":449,"volume":826,"transactions":9,"vwap":203},"2026-03-02",2499500,{"date":828,"open":225,"high":225,"low":269,"close":257,"change":186,"percent_change":187,"volume":829,"transactions":9,"vwap":257},"2026-02-27",2936300,{"date":831,"open":225,"high":225,"low":217,"close":251,"change":239,"percent_change":19,"volume":832,"transactions":9,"vwap":251},"2026-02-26",1600300,{"date":834,"open":251,"high":251,"low":835,"close":257,"change":239,"percent_change":19,"volume":836,"transactions":9,"vwap":257},"2026-02-25",51.465,1011800,{"date":838,"open":257,"high":251,"low":217,"close":217,"change":186,"percent_change":187,"volume":839,"transactions":9,"vwap":217},"2026-02-24",2352100,{"date":841,"open":225,"high":225,"low":217,"close":257,"change":245,"percent_change":245,"volume":842,"transactions":9,"vwap":257},"2026-02-23",3987000,{"date":844,"open":217,"high":251,"low":217,"close":257,"change":19,"percent_change":20,"volume":845,"transactions":9,"vwap":257},"2026-02-20",12459200,{"date":847,"open":263,"high":263,"low":275,"close":263,"change":239,"percent_change":19,"volume":848,"transactions":9,"vwap":263},"2026-02-19",1056100,{"date":850,"open":275,"high":275,"low":269,"close":275,"change":481,"percent_change":455,"volume":851,"transactions":9,"vwap":275},"2026-02-18",2756800,{"date":853,"open":269,"high":269,"low":286,"close":854,"change":653,"percent_change":239,"volume":855,"transactions":9,"vwap":854},"2026-02-17",51.425,1837700,{"date":857,"open":286,"high":269,"low":297,"close":286,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":286},"2026-02-13",0.025,0.05,5801800,{"date":862,"open":311,"high":299,"low":311,"close":652,"change":653,"percent_change":239,"volume":863,"transactions":9,"vwap":652},"2026-02-12",7251100,{"date":865,"open":286,"high":286,"low":298,"close":298,"change":187,"percent_change":757,"volume":866,"transactions":9,"vwap":298},"2026-02-11",4425200,{"date":868,"open":297,"high":297,"low":299,"close":297,"change":239,"percent_change":19,"volume":869,"transactions":9,"vwap":297},"2026-02-10",977800,{"date":871,"open":299,"high":297,"low":298,"close":299,"change":239,"percent_change":19,"volume":872,"transactions":9,"vwap":299},"2026-02-09",1023100,{"date":874,"open":299,"high":299,"low":311,"close":298,"change":239,"percent_change":19,"volume":875,"transactions":9,"vwap":298},"2026-02-06",929200,{"date":877,"open":311,"high":298,"low":317,"close":311,"change":239,"percent_change":19,"volume":878,"transactions":9,"vwap":311},"2026-02-05",1158900,{"date":880,"open":311,"high":311,"low":317,"close":317,"change":245,"percent_change":245,"volume":881,"transactions":9,"vwap":317},"2026-02-04",871800,{"date":883,"open":298,"high":298,"low":406,"close":317,"change":245,"percent_change":245,"volume":884,"transactions":9,"vwap":317},"2026-02-03",1953800,{"date":886,"open":317,"high":317,"low":323,"close":317,"change":109,"percent_change":210,"volume":887,"transactions":9,"vwap":317},"2026-02-02",1865700,{"date":889,"open":232,"high":22,"low":231,"close":22,"change":20,"percent_change":195,"volume":890,"transactions":9,"vwap":22},"2026-01-30",4007800,{"date":892,"open":216,"high":231,"low":233,"close":233,"change":488,"percent_change":186,"volume":893,"transactions":9,"vwap":233},"2026-01-29",7003100,{"date":895,"open":216,"high":216,"low":225,"close":896,"change":653,"percent_change":239,"volume":897,"transactions":9,"vwap":896},"2026-01-28",51.505,2905400,{"date":899,"open":233,"high":233,"low":225,"close":233,"change":239,"percent_change":19,"volume":900,"transactions":9,"vwap":233},"2026-01-27",1081100,{"date":902,"open":233,"high":233,"low":251,"close":225,"change":653,"percent_change":239,"volume":903,"transactions":9,"vwap":225},"2026-01-26",2195500,{"date":905,"open":225,"high":225,"low":251,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-01-23",51.485,0.035,0.07,1912300,{"date":911,"open":257,"high":257,"low":263,"close":263,"change":186,"percent_change":187,"volume":912,"transactions":9,"vwap":263},"2026-01-22",966200,{"date":914,"open":263,"high":217,"low":263,"close":217,"change":19,"percent_change":20,"volume":915,"transactions":9,"vwap":217},"2026-01-21",721000,{"date":917,"open":269,"high":263,"low":269,"close":275,"change":245,"percent_change":245,"volume":918,"transactions":9,"vwap":275},"2026-01-20",1114800,{"date":920,"open":275,"high":263,"low":269,"close":275,"change":455,"percent_change":456,"volume":921,"transactions":9,"vwap":275},"2026-01-16",984100,{"date":923,"open":297,"high":297,"low":299,"close":297,"change":19,"percent_change":20,"volume":924,"transactions":9,"vwap":297},"2026-01-15",1297200,{"date":926,"open":299,"high":299,"low":298,"close":298,"change":239,"percent_change":19,"volume":927,"transactions":9,"vwap":298},"2026-01-14",952500,{"date":929,"open":311,"high":298,"low":317,"close":311,"change":245,"percent_change":245,"volume":930,"transactions":9,"vwap":311},"2026-01-13",1044600,{"date":932,"open":311,"high":311,"low":406,"close":311,"change":19,"percent_change":20,"volume":933,"transactions":9,"vwap":311},"2026-01-12",1627800,{"date":935,"open":311,"high":299,"low":406,"close":406,"change":239,"percent_change":19,"volume":936,"transactions":9,"vwap":406},"2026-01-09",3611700,{"date":938,"open":323,"high":323,"low":17,"close":323,"change":19,"percent_change":20,"volume":939,"transactions":9,"vwap":323},"2026-01-08",1349600,{"date":941,"open":17,"high":17,"low":194,"close":17,"change":239,"percent_change":19,"volume":942,"transactions":9,"vwap":17},"2026-01-07",1319900,{"date":944,"open":194,"high":194,"low":193,"close":194,"change":239,"percent_change":19,"volume":945,"transactions":9,"vwap":194},"2026-01-06",1644800,{"date":947,"open":202,"high":18,"low":202,"close":18,"change":19,"percent_change":20,"volume":948,"transactions":9,"vwap":18},"2026-01-05",1515300,{"date":950,"open":202,"high":193,"low":203,"close":202,"change":455,"percent_change":456,"volume":951,"transactions":9,"vwap":202},"2026-01-02",966600,{"date":953,"open":202,"high":202,"low":201,"close":201,"change":245,"percent_change":245,"volume":954,"transactions":9,"vwap":201},"2025-12-31",870700,{"date":956,"open":733,"high":201,"low":733,"close":201,"change":19,"percent_change":20,"volume":957,"transactions":9,"vwap":201},"2025-12-30",1211700,{"date":959,"open":728,"high":728,"low":732,"close":732,"change":239,"percent_change":19,"volume":960,"transactions":9,"vwap":732},"2025-12-29",7258500,{"date":962,"open":733,"high":728,"low":744,"close":733,"change":239,"percent_change":19,"volume":963,"transactions":9,"vwap":733},"2025-12-26",564500,{"date":965,"open":733,"high":733,"low":748,"close":744,"change":653,"percent_change":239,"volume":966,"transactions":9,"vwap":744},"2025-12-24",492000,{"date":968,"open":743,"high":744,"low":749,"close":969,"change":455,"percent_change":456,"volume":970,"transactions":9,"vwap":969},"2025-12-23",51.215,1205900,{"date":972,"open":743,"high":743,"low":753,"close":973,"change":653,"percent_change":239,"volume":974,"transactions":9,"vwap":973},"2025-12-22",51.185,870300,{"date":976,"open":749,"high":749,"low":977,"close":753,"change":339,"percent_change":340,"volume":978,"transactions":9,"vwap":753},"2025-12-19",51.17,1902200,{"date":980,"open":317,"high":311,"low":406,"close":311,"change":19,"percent_change":20,"volume":981,"transactions":9,"vwap":311},"2025-12-18",2125500,{"date":983,"open":323,"high":406,"low":185,"close":406,"change":239,"percent_change":19,"volume":984,"transactions":9,"vwap":406},"2025-12-17",1871100,{"date":986,"open":185,"high":323,"low":17,"close":323,"change":239,"percent_change":19,"volume":987,"transactions":9,"vwap":323},"2025-12-16",1079100,{"date":989,"open":185,"high":185,"low":17,"close":185,"change":239,"percent_change":19,"volume":990,"transactions":9,"vwap":185},"2025-12-15",989100,{"date":992,"open":185,"high":185,"low":194,"close":17,"change":239,"percent_change":19,"volume":725,"transactions":9,"vwap":17},"2025-12-12",{"date":994,"open":193,"high":194,"low":193,"close":194,"change":19,"percent_change":20,"volume":995,"transactions":9,"vwap":194},"2025-12-11",1246600,{"date":997,"open":193,"high":194,"low":202,"close":193,"change":245,"percent_change":245,"volume":998,"transactions":9,"vwap":193},"2025-12-10",1574700,{"date":1000,"open":202,"high":193,"low":203,"close":193,"change":455,"percent_change":456,"volume":1001,"transactions":9,"vwap":193},"2025-12-09",1102500,{"date":1003,"open":203,"high":202,"low":209,"close":209,"change":239,"percent_change":19,"volume":1004,"transactions":9,"vwap":209},"2025-12-08",1594600,{"date":1006,"open":728,"high":209,"low":728,"close":201,"change":245,"percent_change":245,"volume":1007,"transactions":9,"vwap":201},"2025-12-05",598600,{"date":1009,"open":209,"high":203,"low":728,"close":201,"change":245,"percent_change":245,"volume":1010,"transactions":9,"vwap":201},"2025-12-04",1206700,{"date":1012,"open":202,"high":202,"low":201,"close":201,"change":187,"percent_change":757,"volume":1013,"transactions":9,"vwap":201},"2025-12-03",787500,{"date":1015,"open":201,"high":203,"low":728,"close":203,"change":20,"percent_change":195,"volume":1016,"transactions":9,"vwap":203},"2025-12-02",762100,{"date":1018,"open":201,"high":201,"low":732,"close":732,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":732},"2025-12-01",-0.21,-0.41,910300,{"date":1023,"open":275,"high":263,"low":275,"close":263,"change":19,"percent_change":20,"volume":1024,"transactions":9,"vwap":263},"2025-11-28",428600,{"date":1026,"open":275,"high":275,"low":286,"close":269,"change":239,"percent_change":19,"volume":1027,"transactions":9,"vwap":269},"2025-11-26",1182100,{"date":1029,"open":297,"high":286,"low":299,"close":286,"change":19,"percent_change":20,"volume":1030,"transactions":9,"vwap":286},"2025-11-25",1045500,{"date":1032,"open":297,"high":297,"low":298,"close":299,"change":245,"percent_change":245,"volume":1033,"transactions":9,"vwap":299},"2025-11-24",1001500,{"date":1035,"open":299,"high":286,"low":298,"close":299,"change":19,"percent_change":20,"volume":1036,"transactions":9,"vwap":299},"2025-11-21",976200,{"date":1038,"open":297,"high":297,"low":311,"close":311,"change":245,"percent_change":245,"volume":1039,"transactions":9,"vwap":311},"2025-11-20",888600,{"date":1041,"open":298,"high":299,"low":311,"close":311,"change":186,"percent_change":187,"volume":1042,"transactions":9,"vwap":311},"2025-11-19",1009300,{"date":1044,"open":311,"high":298,"low":317,"close":298,"change":19,"percent_change":20,"volume":1045,"transactions":9,"vwap":298},"2025-11-18",1018800,{"date":1047,"open":311,"high":311,"low":323,"close":317,"change":19,"percent_change":20,"volume":1048,"transactions":9,"vwap":317},"2025-11-17",936100,{"date":1050,"open":323,"high":317,"low":185,"close":323,"change":239,"percent_change":19,"volume":1051,"transactions":9,"vwap":323},"2025-11-14",840000,{"date":1053,"open":323,"high":323,"low":185,"close":185,"change":245,"percent_change":245,"volume":1054,"transactions":9,"vwap":185},"2025-11-13",845200,{"date":1056,"open":323,"high":323,"low":17,"close":185,"change":481,"percent_change":455,"volume":1057,"transactions":9,"vwap":185},"2025-11-12",899800,{"date":1059,"open":185,"high":185,"low":194,"close":604,"change":653,"percent_change":239,"volume":1060,"transactions":9,"vwap":604},"2025-11-11",517900,{"date":1062,"open":17,"high":185,"low":194,"close":194,"change":245,"percent_change":245,"volume":1063,"transactions":9,"vwap":194},"2025-11-10",713500,{"date":1065,"open":17,"high":17,"low":1066,"close":194,"change":455,"percent_change":456,"volume":1067,"transactions":9,"vwap":194},"2025-11-07",51.309,1203000,{"date":1069,"open":193,"high":193,"low":203,"close":202,"change":245,"percent_change":245,"volume":1070,"transactions":9,"vwap":202},"2025-11-06",2943700,{"date":1072,"open":209,"high":202,"low":201,"close":202,"change":455,"percent_change":456,"volume":1073,"transactions":9,"vwap":202},"2025-11-05",857500,{"date":1075,"open":203,"high":203,"low":201,"close":201,"change":245,"percent_change":245,"volume":1076,"transactions":9,"vwap":201},"2025-11-04",1076800,{"date":1078,"open":202,"high":202,"low":728,"close":201,"change":1019,"percent_change":1020,"volume":1079,"transactions":9,"vwap":201},"2025-11-03",796300,{"date":1081,"open":257,"high":257,"low":263,"close":257,"change":20,"percent_change":195,"volume":1082,"transactions":9,"vwap":257},"2025-10-31",972900,{"date":1084,"open":263,"high":263,"low":854,"close":269,"change":239,"percent_change":19,"volume":1085,"transactions":9,"vwap":269},"2025-10-30",935600,{"date":1087,"open":286,"high":269,"low":286,"close":286,"change":245,"percent_change":245,"volume":1088,"transactions":9,"vwap":286},"2025-10-29",597200,{"date":1090,"open":297,"high":269,"low":297,"close":286,"change":239,"percent_change":19,"volume":1091,"transactions":9,"vwap":286},"2025-10-28",540300,{"date":1093,"open":298,"high":286,"low":298,"close":297,"change":455,"percent_change":456,"volume":1094,"transactions":9,"vwap":297},"2025-10-27",644900,{"date":1096,"open":298,"high":299,"low":311,"close":311,"change":245,"percent_change":245,"volume":1097,"transactions":9,"vwap":311},"2025-10-24",503200,{"date":1099,"open":311,"high":298,"low":317,"close":311,"change":245,"percent_change":245,"volume":1100,"transactions":9,"vwap":311},"2025-10-23",1424300,{"date":1102,"open":298,"high":298,"low":317,"close":311,"change":245,"percent_change":245,"volume":1103,"transactions":9,"vwap":311},"2025-10-22",1413800,{"date":1105,"open":298,"high":298,"low":317,"close":311,"change":245,"percent_change":245,"volume":1106,"transactions":9,"vwap":311},"2025-10-21",2124800,{"date":1108,"open":317,"high":311,"low":406,"close":311,"change":1109,"percent_change":859,"volume":1110,"transactions":9,"vwap":311},"2025-10-20",0.028,479600,{"date":1112,"open":185,"high":406,"low":17,"close":1113,"change":1114,"percent_change":195,"volume":1115,"transactions":9,"vwap":1113},"2025-10-17",51.352,0.042,1627700,{"date":1117,"open":17,"high":17,"low":202,"close":18,"change":186,"percent_change":187,"volume":1118,"transactions":9,"vwap":18},"2025-10-16",875900,{"date":1120,"open":317,"high":317,"low":194,"close":194,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":194},"2025-10-15",-0.05,-0.1,3758400,{"date":1125,"open":317,"high":317,"low":406,"close":317,"change":239,"percent_change":19,"volume":1126,"transactions":9,"vwap":317},"2025-10-14",666300,{"date":1128,"open":185,"high":317,"low":185,"close":406,"change":455,"percent_change":456,"volume":1129,"transactions":9,"vwap":406},"2025-10-13",316800,{"date":1131,"open":317,"high":317,"low":194,"close":17,"change":1132,"percent_change":218,"volume":1133,"transactions":9,"vwap":17},"2025-10-10",-0.015,1421300,{"date":1135,"open":323,"high":323,"low":17,"close":1136,"change":481,"percent_change":455,"volume":1137,"transactions":9,"vwap":1136},"2025-10-09",51.345,792400,{"date":1139,"open":323,"high":323,"low":17,"close":17,"change":186,"percent_change":187,"volume":1140,"transactions":9,"vwap":17},"2025-10-08",592200,{"date":1142,"open":17,"high":185,"low":194,"close":185,"change":19,"percent_change":20,"volume":1143,"transactions":9,"vwap":185},"2025-10-07",1218300,{"date":1145,"open":17,"high":17,"low":194,"close":194,"change":245,"percent_change":245,"volume":1146,"transactions":9,"vwap":194},"2025-10-06",610800,{"date":1148,"open":194,"high":194,"low":18,"close":194,"change":19,"percent_change":20,"volume":1149,"transactions":9,"vwap":194},"2025-10-03",650200,{"date":1151,"open":193,"high":193,"low":203,"close":193,"change":239,"percent_change":19,"volume":1152,"transactions":9,"vwap":193},"2025-10-02",1096200,{"date":1154,"open":18,"high":18,"low":203,"close":202,"change":1019,"percent_change":1020,"volume":1155,"transactions":9,"vwap":202},"2025-10-01",544900,{"date":1157,"open":231,"high":231,"low":225,"close":233,"change":186,"percent_change":187,"volume":1158,"transactions":9,"vwap":233},"2025-09-30",430500,{"date":1160,"open":216,"high":216,"low":225,"close":216,"change":19,"percent_change":20,"volume":1161,"transactions":9,"vwap":216},"2025-09-29",384600,{"date":1163,"open":233,"high":233,"low":251,"close":225,"change":455,"percent_change":456,"volume":1164,"transactions":9,"vwap":225},"2025-09-26",809900,{"date":1166,"open":257,"high":257,"low":263,"close":217,"change":653,"percent_change":239,"volume":1167,"transactions":9,"vwap":217},"2025-09-25",420500,{"date":1169,"open":257,"high":257,"low":263,"close":1170,"change":488,"percent_change":186,"volume":1171,"transactions":9,"vwap":1170},"2025-09-24",51.455,313300,{"date":1173,"open":257,"high":257,"low":263,"close":217,"change":239,"percent_change":19,"volume":1174,"transactions":9,"vwap":217},"2025-09-23",835700,{"date":1176,"open":263,"high":263,"low":275,"close":263,"change":239,"percent_change":19,"volume":1177,"transactions":9,"vwap":263},"2025-09-22",545500,{"date":1179,"open":263,"high":263,"low":275,"close":275,"change":19,"percent_change":20,"volume":1180,"transactions":9,"vwap":275},"2025-09-19",1059700,{"date":1182,"open":269,"high":269,"low":286,"close":286,"change":245,"percent_change":245,"volume":1183,"transactions":9,"vwap":286},"2025-09-18",386000,{"date":1185,"open":286,"high":269,"low":297,"close":286,"change":481,"percent_change":455,"volume":1186,"transactions":9,"vwap":286},"2025-09-17",509500,{"date":1188,"open":297,"high":297,"low":298,"close":1189,"change":481,"percent_change":455,"volume":1190,"transactions":9,"vwap":1189},"2025-09-16",51.405,737700,{"date":1192,"open":297,"high":297,"low":298,"close":298,"change":239,"percent_change":19,"volume":1193,"transactions":9,"vwap":298},"2025-09-15",444500,{"date":1195,"open":311,"high":298,"low":311,"close":311,"change":245,"percent_change":245,"volume":1196,"transactions":9,"vwap":311},"2025-09-12",585400,{"date":1198,"open":406,"high":311,"low":406,"close":311,"change":19,"percent_change":20,"volume":1199,"transactions":9,"vwap":311},"2025-09-11",541100,{"date":1201,"open":317,"high":311,"low":406,"close":406,"change":653,"percent_change":239,"volume":1202,"transactions":9,"vwap":406},"2025-09-10",635500,{"date":1204,"open":311,"high":311,"low":420,"close":420,"change":245,"percent_change":245,"volume":1205,"transactions":9,"vwap":420},"2025-09-09",732100,{"date":1207,"open":406,"high":406,"low":323,"close":420,"change":653,"percent_change":239,"volume":1208,"transactions":9,"vwap":420},"2025-09-08",1426500,{"date":1210,"open":406,"high":406,"low":185,"close":323,"change":455,"percent_change":456,"volume":1211,"transactions":9,"vwap":323},"2025-09-05",950500,{"date":1213,"open":17,"high":17,"low":18,"close":194,"change":245,"percent_change":245,"volume":1214,"transactions":9,"vwap":194},"2025-09-04",1861600,{"date":1216,"open":194,"high":17,"low":18,"close":194,"change":19,"percent_change":20,"volume":1217,"transactions":9,"vwap":194},"2025-09-03",1262600,{"date":1219,"open":194,"high":604,"low":193,"close":193,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":193},"2025-09-02",-0.225,-0.44,829200,{"date":1224,"open":216,"high":232,"low":233,"close":1225,"change":858,"percent_change":859,"volume":1226,"transactions":9,"vwap":1225},"2025-08-29",51.525,962700,{"date":1228,"open":233,"high":233,"low":251,"close":233,"change":239,"percent_change":19,"volume":1229,"transactions":9,"vwap":233},"2025-08-28",487000,{"date":1231,"open":233,"high":233,"low":251,"close":225,"change":239,"percent_change":19,"volume":1232,"transactions":9,"vwap":225},"2025-08-27",876600,{"date":1234,"open":225,"high":225,"low":257,"close":251,"change":653,"percent_change":239,"volume":1235,"transactions":9,"vwap":251},"2025-08-26",1118500,{"date":1237,"open":257,"high":251,"low":217,"close":1238,"change":858,"percent_change":859,"volume":1239,"transactions":9,"vwap":1238},"2025-08-25",51.475,698300,{"date":1241,"open":275,"high":257,"low":275,"close":263,"change":455,"percent_change":456,"volume":1242,"transactions":9,"vwap":263},"2025-08-22",587400,{"date":1244,"open":269,"high":275,"low":286,"close":286,"change":239,"percent_change":19,"volume":1245,"transactions":9,"vwap":286},"2025-08-21",807200,{"date":1247,"open":269,"high":269,"low":299,"close":297,"change":245,"percent_change":245,"volume":1248,"transactions":9,"vwap":297},"2025-08-20",683000,{"date":1250,"open":286,"high":1251,"low":297,"close":297,"change":186,"percent_change":187,"volume":1252,"transactions":9,"vwap":297},"2025-08-19",51.427,477400,{"date":1254,"open":269,"high":275,"low":299,"close":286,"change":245,"percent_change":245,"volume":1255,"transactions":9,"vwap":286},"2025-08-18",500400,{"date":1257,"open":286,"high":269,"low":311,"close":286,"change":20,"percent_change":195,"volume":1258,"transactions":9,"vwap":286},"2025-08-15",564000,{"date":1260,"open":298,"high":298,"low":317,"close":311,"change":239,"percent_change":19,"volume":1261,"transactions":9,"vwap":311},"2025-08-14",521600,{"date":1263,"open":317,"high":311,"low":1264,"close":317,"change":19,"percent_change":20,"volume":1265,"transactions":9,"vwap":317},"2025-08-13",51.353,461900,{"date":1267,"open":323,"high":317,"low":323,"close":323,"change":19,"percent_change":20,"volume":1268,"transactions":9,"vwap":323},"2025-08-12",603600,{"date":1270,"open":185,"high":185,"low":17,"close":17,"change":245,"percent_change":245,"volume":1271,"transactions":9,"vwap":17},"2025-08-11",741300,{"date":1273,"open":185,"high":185,"low":194,"close":17,"change":19,"percent_change":20,"volume":1274,"transactions":9,"vwap":17},"2025-08-08",1189000,{"date":1276,"open":194,"high":17,"low":193,"close":18,"change":245,"percent_change":245,"volume":1277,"transactions":9,"vwap":18},"2025-08-07",558100,{"date":1279,"open":18,"high":194,"low":193,"close":18,"change":1280,"percent_change":455,"volume":1281,"transactions":9,"vwap":18},"2025-08-06",0.014,706000,{"date":1283,"open":194,"high":194,"low":203,"close":782,"change":1284,"percent_change":245,"volume":1285,"transactions":9,"vwap":782},"2025-08-05",0.001,921700,{"date":1287,"open":18,"high":194,"low":201,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2025-08-04",51.295,0.045,0.09,1044200,{"date":1293,"open":209,"high":202,"low":732,"close":728,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":728},"2025-08-01",-0.22,-0.43,1184700,{"date":1298,"open":251,"high":251,"low":217,"close":257,"change":239,"percent_change":19,"volume":1299,"transactions":9,"vwap":257},"2025-07-31",911600,{"date":1301,"open":251,"high":225,"low":217,"close":217,"change":245,"percent_change":245,"volume":1302,"transactions":9,"vwap":217},"2025-07-30",421400,{"date":1304,"open":257,"high":251,"low":217,"close":217,"change":186,"percent_change":187,"volume":1305,"transactions":9,"vwap":217},"2025-07-29",618700,{"date":1307,"open":263,"high":257,"low":263,"close":257,"change":455,"percent_change":456,"volume":1308,"transactions":9,"vwap":257},"2025-07-28",691900,{"date":1310,"open":275,"high":263,"low":1311,"close":275,"change":239,"percent_change":19,"volume":1312,"transactions":9,"vwap":275},"2025-07-25",51.423,750700,{"date":1314,"open":269,"high":275,"low":299,"close":269,"change":239,"percent_change":19,"volume":1315,"transactions":9,"vwap":269},"2025-07-24",1054900,{"date":1317,"open":286,"high":854,"low":297,"close":286,"change":239,"percent_change":19,"volume":1318,"transactions":9,"vwap":286},"2025-07-23",693200,{"date":1320,"open":286,"high":269,"low":298,"close":297,"change":19,"percent_change":20,"volume":1321,"transactions":9,"vwap":297},"2025-07-22",725500,{"date":1323,"open":323,"high":297,"low":323,"close":298,"change":858,"percent_change":859,"volume":1324,"transactions":9,"vwap":298},"2025-07-21",579200,{"date":1326,"open":317,"high":311,"low":406,"close":1327,"change":481,"percent_change":455,"volume":1328,"transactions":9,"vwap":1327},"2025-07-18",51.365,379800,{"date":1330,"open":311,"high":311,"low":323,"close":323,"change":245,"percent_change":245,"volume":1331,"transactions":9,"vwap":323},"2025-07-17",741100,{"date":1333,"open":323,"high":317,"low":1334,"close":323,"change":245,"percent_change":245,"volume":1335,"transactions":9,"vwap":323},"2025-07-16",51.336,5545300,{"date":1337,"open":299,"high":299,"low":17,"close":323,"change":239,"percent_change":19,"volume":1338,"transactions":9,"vwap":323},"2025-07-15",435100,{"date":1340,"open":18,"high":323,"low":18,"close":185,"change":239,"percent_change":19,"volume":1341,"transactions":9,"vwap":185},"2025-07-14",379300,{"date":1343,"open":323,"high":1344,"low":194,"close":17,"change":455,"percent_change":456,"volume":1345,"transactions":9,"vwap":17},"2025-07-11",51.369,370200,{"date":1347,"open":323,"high":323,"low":193,"close":193,"change":186,"percent_change":187,"volume":1348,"transactions":9,"vwap":193},"2025-07-10",520900,{"date":1350,"open":194,"high":194,"low":203,"close":18,"change":858,"percent_change":859,"volume":1351,"transactions":9,"vwap":18},"2025-07-09",922800,{"date":1353,"open":217,"high":217,"low":209,"close":1354,"change":1132,"percent_change":218,"volume":1199,"transactions":9,"vwap":1354},"2025-07-08",51.285,{"date":1356,"open":298,"high":298,"low":203,"close":193,"change":239,"percent_change":19,"volume":1357,"transactions":9,"vwap":193},"2025-07-07",759700,{"date":1359,"open":257,"high":251,"low":209,"close":202,"change":455,"percent_change":456,"volume":1360,"transactions":9,"vwap":202},"2025-07-03",328800,{"date":1362,"open":323,"high":323,"low":728,"close":201,"change":19,"percent_change":20,"volume":1363,"transactions":9,"vwap":201},"2025-07-02",1096100,{"date":1365,"open":201,"high":203,"low":732,"close":732,"change":1019,"percent_change":1020,"volume":1366,"transactions":9,"vwap":732},"2025-07-01",716000,{"date":1368,"open":263,"high":251,"low":275,"close":263,"change":245,"percent_change":245,"volume":1369,"transactions":9,"vwap":263},"2025-06-30",608400,{"date":1371,"open":257,"high":1372,"low":275,"close":263,"change":19,"percent_change":20,"volume":1373,"transactions":9,"vwap":263},"2025-06-27",51.489,664800,{"date":1375,"open":269,"high":275,"low":286,"close":269,"change":19,"percent_change":20,"volume":1376,"transactions":9,"vwap":269},"2025-06-26",882900,{"date":1378,"open":275,"high":275,"low":652,"close":297,"change":239,"percent_change":19,"volume":1379,"transactions":9,"vwap":297},"2025-06-25",586300,{"date":1381,"open":275,"high":275,"low":298,"close":299,"change":19,"percent_change":20,"volume":1382,"transactions":9,"vwap":299},"2025-06-24",866500,{"date":1384,"open":317,"high":299,"low":406,"close":311,"change":481,"percent_change":455,"volume":1385,"transactions":9,"vwap":311},"2025-06-23",794800,{"date":1387,"open":317,"high":298,"low":323,"close":1327,"change":907,"percent_change":908,"volume":1388,"transactions":9,"vwap":1327},"2025-06-20",561700,{"date":1390,"open":185,"high":317,"low":17,"close":17,"change":186,"percent_change":187,"volume":1391,"transactions":9,"vwap":17},"2025-06-18",700100,{"date":1393,"open":323,"high":317,"low":17,"close":185,"change":239,"percent_change":19,"volume":1394,"transactions":9,"vwap":185},"2025-06-17",336200,{"date":1396,"open":323,"high":406,"low":17,"close":17,"change":245,"percent_change":245,"volume":1397,"transactions":9,"vwap":17},"2025-06-16",455900,{"date":1399,"open":17,"high":185,"low":18,"close":17,"change":19,"percent_change":20,"volume":1400,"transactions":9,"vwap":17},"2025-06-13",346800,{"date":1402,"open":202,"high":323,"low":1403,"close":18,"change":239,"percent_change":19,"volume":1404,"transactions":9,"vwap":18},"2025-06-12",51.282,477700,{"date":1406,"open":202,"high":18,"low":201,"close":193,"change":455,"percent_change":456,"volume":1407,"transactions":9,"vwap":193},"2025-06-11",874000,{"date":1409,"open":203,"high":193,"low":728,"close":209,"change":245,"percent_change":245,"volume":1410,"transactions":9,"vwap":209},"2025-06-10",931300,{"date":1412,"open":18,"high":1413,"low":728,"close":209,"change":186,"percent_change":187,"volume":1414,"transactions":9,"vwap":209},"2025-06-09",51.317,1203500,{"date":1416,"open":732,"high":202,"low":748,"close":203,"change":908,"percent_change":79,"volume":1417,"transactions":9,"vwap":203},"2025-06-06",1016200,{"date":1419,"open":744,"high":732,"low":749,"close":748,"change":245,"percent_change":245,"volume":1420,"transactions":9,"vwap":748},"2025-06-05",967100,{"date":1422,"open":744,"high":733,"low":748,"close":748,"change":239,"percent_change":19,"volume":1423,"transactions":9,"vwap":748},"2025-06-04",724600,{"date":1425,"open":744,"high":732,"low":753,"close":743,"change":187,"percent_change":757,"volume":1426,"transactions":9,"vwap":743},"2025-06-03",851900,{"date":1428,"open":749,"high":1429,"low":1430,"close":744,"change":613,"percent_change":614,"volume":1431,"transactions":9,"vwap":744},"2025-06-02",51.319,51.172,636500,{"date":1433,"open":299,"high":297,"low":317,"close":299,"change":455,"percent_change":456,"volume":1434,"transactions":9,"vwap":299},"2025-05-30",909200,{"date":1436,"open":298,"high":257,"low":323,"close":317,"change":239,"percent_change":19,"volume":1437,"transactions":9,"vwap":317},"2025-05-29",1128600,{"date":1439,"open":185,"high":298,"low":194,"close":406,"change":20,"percent_change":195,"volume":1440,"transactions":9,"vwap":406},"2025-05-28",611800,{"date":1442,"open":17,"high":317,"low":203,"close":194,"change":239,"percent_change":19,"volume":1443,"transactions":9,"vwap":194},"2025-05-27",813800,{"date":1445,"open":18,"high":406,"low":786,"close":18,"change":239,"percent_change":19,"volume":1446,"transactions":9,"vwap":18},"2025-05-23",784800,{"date":1448,"open":18,"high":1449,"low":209,"close":193,"change":245,"percent_change":245,"volume":1268,"transactions":9,"vwap":193},"2025-05-22",51.318,{"date":1451,"open":202,"high":323,"low":733,"close":193,"change":239,"percent_change":19,"volume":1452,"transactions":9,"vwap":193},"2025-05-21",627000,{"date":1454,"open":202,"high":202,"low":728,"close":202,"change":455,"percent_change":456,"volume":1455,"transactions":9,"vwap":202},"2025-05-20",563900,{"date":1457,"open":732,"high":1458,"low":732,"close":201,"change":245,"percent_change":245,"volume":1459,"transactions":9,"vwap":201},"2025-05-19",51.287,342500,{"date":1461,"open":203,"high":202,"low":733,"close":201,"change":245,"percent_change":245,"volume":1462,"transactions":9,"vwap":201},"2025-05-16",812300,{"date":1464,"open":201,"high":202,"low":732,"close":201,"change":186,"percent_change":187,"volume":1465,"transactions":9,"vwap":201},"2025-05-15",619200,{"date":1467,"open":209,"high":203,"low":728,"close":209,"change":455,"percent_change":456,"volume":1468,"transactions":9,"vwap":209},"2025-05-14",672900,{"date":1470,"open":728,"high":201,"low":1471,"close":732,"change":455,"percent_change":456,"volume":1472,"transactions":9,"vwap":732},"2025-05-13",51.211,567000,{"date":1474,"open":744,"high":728,"low":743,"close":748,"change":859,"percent_change":1475,"volume":1476,"transactions":9,"vwap":748},"2025-05-12",0.1,824500,{"date":1478,"open":748,"high":732,"low":1479,"close":23,"change":218,"percent_change":219,"volume":1480,"transactions":9,"vwap":23},"2025-05-09",51.15,731300,{"date":1482,"open":749,"high":743,"low":977,"close":749,"change":455,"percent_change":456,"volume":1483,"transactions":9,"vwap":749},"2025-05-08",884100,{"date":1485,"open":1479,"high":749,"low":1486,"close":23,"change":455,"percent_change":456,"volume":1487,"transactions":9,"vwap":23},"2025-05-07",51.14,535300,{"date":1489,"open":23,"high":977,"low":1490,"close":1491,"change":187,"percent_change":757,"volume":1492,"transactions":9,"vwap":1491},"2025-05-06",51.095001,51.13,691600,{"date":1494,"open":977,"high":749,"low":1495,"close":1479,"change":186,"percent_change":187,"volume":1496,"transactions":9,"vwap":1479},"2025-05-05",51.11,1233700,{"date":1498,"open":743,"high":203,"low":1499,"close":23,"change":859,"percent_change":1475,"volume":1500,"transactions":9,"vwap":23},"2025-05-02",51.125,1046100,{"date":1502,"open":174,"high":1503,"low":174,"close":1495,"change":822,"percent_change":681,"volume":1504,"transactions":9,"vwap":1495},"2025-05-01",51.12,740300,{"date":1506,"open":1479,"high":749,"low":1507,"close":749,"change":19,"percent_change":20,"volume":1508,"transactions":9,"vwap":749},"2025-04-30",51.105,744700,{"date":1510,"open":753,"high":749,"low":1479,"close":977,"change":239,"percent_change":19,"volume":1511,"transactions":9,"vwap":977},"2025-04-29",516900,{"date":1513,"open":1479,"high":1514,"low":1503,"close":23,"change":19,"percent_change":20,"volume":1515,"transactions":9,"vwap":23},"2025-04-28",51.175,416600,{"date":1517,"open":1491,"high":1518,"low":1519,"close":1486,"change":19,"percent_change":20,"volume":1520,"transactions":9,"vwap":1486},"2025-04-25",51.157,51.112,578200,{"date":178,"open":1522,"high":1503,"low":1522,"close":1503,"change":456,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1503},51.060001,0.12,690700]