[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PULS":3,"homepage-market-summary":29,"stock-historical-PULS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PULS","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 Ultra Short Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1342,2.046,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},49.49,49.48,49.5,49.47,0.02,0.04,3394677.755321,49.83,49.45,2716201.469659956,10.5,2135,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":22,"price":151,"is_up":11},"Comm Services","XLC",111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},49.84,49.44,2512652,917117968.884649,-0.24,"2025-04-24",[183,186,192,197,204,211,218,226,232,237,242,247,253,258,266,273,278,284,290,296,301,306,312,317,323,329,335,343,350,356,362,368,374,380,385,390,395,400,405,410,415,420,425,430,435,440,445,450,455,460,464,469,473,478,483,488,492,497,502,507,512,517,520,523,526,529,532,535,538,543,546,549,552,555,558,561,565,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,621,624,627,630,633,636,639,642,646,649,652,655,658,661,664,667,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,802,808,813,816,819,823,827,830,833,836,839,842,845,848,851,854,857,860,863,868,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,937,941,944,947,950,953,956,959,962,965,968,971,974,978,981,984,987,990,993,996,999,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1192,1195,1198,1201,1204,1207,1212,1215,1218,1221,1224,1227,1231,1233,1236,1239,1242,1245,1248,1251,1254,1260,1263,1266,1269,1272,1275,1278,1281,1284,1288,1291,1294,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1409,1412,1415,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},7926,49.4924,{"date":187,"open":20,"high":18,"low":20,"close":20,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",0,3074235.474194,6712,49.4755,{"date":193,"open":17,"high":17,"low":20,"close":20,"change":188,"percent_change":188,"volume":194,"transactions":195,"vwap":196},"2026-10-02",4161891.64907,9677,49.4837,{"date":198,"open":199,"high":18,"low":25,"close":20,"change":200,"percent_change":21,"volume":201,"transactions":202,"vwap":203},"2026-10-01",49.46,0.01,3904128.08221,8346,49.4669,{"date":205,"open":199,"high":199,"low":25,"close":199,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",-0.15,-0.3,4418288.821029,9235,49.4573,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":188,"percent_change":188,"volume":215,"transactions":216,"vwap":217},"2026-09-29",49.63,49.61,4511830.357451,8645,49.6174,{"date":219,"open":220,"high":213,"low":214,"close":214,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",49.62,-0.02,-0.04,7811822.73449,8176,49.612,{"date":227,"open":228,"high":228,"low":213,"close":213,"change":200,"percent_change":21,"volume":229,"transactions":230,"vwap":231},"2026-09-25",49.64,3250345.142398,5507,49.6358,{"date":233,"open":213,"high":213,"low":220,"close":220,"change":188,"percent_change":188,"volume":234,"transactions":235,"vwap":236},"2026-09-24",3278002.953003,7638,49.6252,{"date":238,"open":213,"high":228,"low":220,"close":220,"change":188,"percent_change":188,"volume":239,"transactions":240,"vwap":241},"2026-09-23",3154660.185026,7052,49.6309,{"date":243,"open":213,"high":213,"low":214,"close":220,"change":188,"percent_change":188,"volume":244,"transactions":245,"vwap":246},"2026-09-22",4336196.691979,6360,49.6242,{"date":248,"open":220,"high":220,"low":249,"close":220,"change":200,"percent_change":21,"volume":250,"transactions":251,"vwap":252},"2026-09-21",49.6,3452015.732832,6334,49.6164,{"date":254,"open":214,"high":220,"low":214,"close":214,"change":188,"percent_change":188,"volume":255,"transactions":256,"vwap":257},"2026-09-18",2905150.235079,8107,49.6154,{"date":259,"open":214,"high":214,"low":260,"close":214,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-17",49.59,0.03,0.06,3159543.061572,6569,49.6044,{"date":267,"open":249,"high":214,"low":268,"close":268,"change":269,"percent_change":221,"volume":270,"transactions":271,"vwap":272},"2026-09-16",49.58,-0.01,4102878.028492,10039,49.5968,{"date":274,"open":260,"high":260,"low":268,"close":260,"change":200,"percent_change":21,"volume":275,"transactions":276,"vwap":277},"2026-09-15",3078670.291965,7942,49.586,{"date":279,"open":280,"high":260,"low":268,"close":268,"change":200,"percent_change":21,"volume":281,"transactions":282,"vwap":283},"2026-09-14",49.585,2833938.363381,6426,49.5857,{"date":285,"open":268,"high":268,"low":286,"close":286,"change":200,"percent_change":21,"volume":287,"transactions":288,"vwap":289},"2026-09-11",49.57,2985922.035613,7104,49.5762,{"date":291,"open":286,"high":268,"low":292,"close":292,"change":269,"percent_change":221,"volume":293,"transactions":294,"vwap":295},"2026-09-10",49.56,6274125.213845,8637,49.5669,{"date":297,"open":268,"high":268,"low":286,"close":286,"change":188,"percent_change":188,"volume":298,"transactions":299,"vwap":300},"2026-09-09",2327534.085407,5827,49.5764,{"date":302,"open":268,"high":268,"low":286,"close":286,"change":200,"percent_change":21,"volume":303,"transactions":304,"vwap":305},"2026-09-08",2592660.937375,6118,49.5751,{"date":307,"open":286,"high":268,"low":308,"close":292,"change":269,"percent_change":221,"volume":309,"transactions":310,"vwap":311},"2026-09-04",49.55,3127095.821366,6908,49.5701,{"date":313,"open":292,"high":286,"low":308,"close":286,"change":21,"percent_change":22,"volume":314,"transactions":315,"vwap":316},"2026-09-03",5384549.566928,17133,49.5623,{"date":318,"open":308,"high":308,"low":319,"close":308,"change":21,"percent_change":22,"volume":320,"transactions":321,"vwap":322},"2026-09-02",49.53,3399772.258701,8800,49.5411,{"date":324,"open":325,"high":292,"low":319,"close":319,"change":269,"percent_change":221,"volume":326,"transactions":327,"vwap":328},"2026-09-01",49.54,3169299.900084,7936,49.5382,{"date":330,"open":325,"high":308,"low":319,"close":325,"change":111,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-31",-0.34,3297512.237475,6545,49.5435,{"date":336,"open":337,"high":338,"low":339,"close":337,"change":200,"percent_change":21,"volume":340,"transactions":341,"vwap":342},"2026-08-28",49.71,49.72,49.7,7798796.036544,8154,49.7022,{"date":344,"open":339,"high":345,"low":346,"close":339,"change":21,"percent_change":22,"volume":347,"transactions":348,"vwap":349},"2026-08-27",49.705,49.69,2660240.970857,6324,49.6965,{"date":351,"open":346,"high":339,"low":352,"close":352,"change":188,"percent_change":188,"volume":353,"transactions":354,"vwap":355},"2026-08-26",49.68,2354108.450549,6424,49.691,{"date":357,"open":352,"high":346,"low":358,"close":352,"change":188,"percent_change":188,"volume":359,"transactions":360,"vwap":361},"2026-08-25",49.67,2235745.312935,5777,49.6833,{"date":363,"open":364,"high":352,"low":358,"close":352,"change":200,"percent_change":21,"volume":365,"transactions":366,"vwap":367},"2026-08-24",49.675,1912677.27855,5512,49.6744,{"date":369,"open":358,"high":352,"low":370,"close":358,"change":21,"percent_change":22,"volume":371,"transactions":372,"vwap":373},"2026-08-21",49.66,2161743.854703,6765,49.6684,{"date":375,"open":376,"high":370,"low":376,"close":376,"change":200,"percent_change":21,"volume":377,"transactions":378,"vwap":379},"2026-08-20",49.65,2012906.405132,6177,49.6565,{"date":381,"open":376,"high":376,"low":228,"close":228,"change":188,"percent_change":188,"volume":382,"transactions":383,"vwap":384},"2026-08-19",2439111.289579,5672,49.6469,{"date":386,"open":376,"high":376,"low":213,"close":228,"change":200,"percent_change":21,"volume":387,"transactions":388,"vwap":389},"2026-08-18",2247371.345659,5800,49.6424,{"date":391,"open":228,"high":376,"low":213,"close":213,"change":269,"percent_change":221,"volume":392,"transactions":393,"vwap":394},"2026-08-17",2240962.565006,5498,49.6439,{"date":396,"open":228,"high":228,"low":213,"close":228,"change":21,"percent_change":22,"volume":397,"transactions":398,"vwap":399},"2026-08-14",1745229.761884,7591,49.6352,{"date":401,"open":213,"high":213,"low":214,"close":220,"change":21,"percent_change":22,"volume":402,"transactions":403,"vwap":404},"2026-08-13",2631119.90797,5378,49.6195,{"date":406,"open":214,"high":214,"low":249,"close":249,"change":188,"percent_change":188,"volume":407,"transactions":408,"vwap":409},"2026-08-12",2604202.192846,7510,49.6064,{"date":411,"open":249,"high":214,"low":260,"close":249,"change":188,"percent_change":188,"volume":412,"transactions":413,"vwap":414},"2026-08-11",2640798.111718,7939,49.5972,{"date":416,"open":260,"high":249,"low":260,"close":249,"change":200,"percent_change":21,"volume":417,"transactions":418,"vwap":419},"2026-08-10",2131421.053004,7887,49.595,{"date":421,"open":249,"high":249,"low":260,"close":260,"change":200,"percent_change":21,"volume":422,"transactions":423,"vwap":424},"2026-08-07",1751167.974687,6598,49.5954,{"date":426,"open":268,"high":268,"low":286,"close":268,"change":200,"percent_change":21,"volume":427,"transactions":428,"vwap":429},"2026-08-06",1881948.23339,9089,49.5759,{"date":431,"open":286,"high":268,"low":286,"close":286,"change":188,"percent_change":188,"volume":432,"transactions":433,"vwap":434},"2026-08-05",2350298.081995,8333,49.575,{"date":436,"open":286,"high":286,"low":292,"close":286,"change":200,"percent_change":21,"volume":437,"transactions":438,"vwap":439},"2026-08-04",2624150.162698,9104,49.5659,{"date":441,"open":292,"high":292,"low":308,"close":292,"change":21,"percent_change":22,"volume":442,"transactions":443,"vwap":444},"2026-08-03",2362564.821362,7329,49.5556,{"date":446,"open":308,"high":308,"low":325,"close":325,"change":206,"percent_change":207,"volume":447,"transactions":448,"vwap":449},"2026-07-31",2145864.406948,9860,49.5455,{"date":451,"open":339,"high":339,"low":346,"close":346,"change":200,"percent_change":21,"volume":452,"transactions":453,"vwap":454},"2026-07-30",2356196.934364,5449,49.6971,{"date":456,"open":346,"high":346,"low":352,"close":352,"change":188,"percent_change":188,"volume":457,"transactions":458,"vwap":459},"2026-07-29",1743106.74186,5015,49.6857,{"date":461,"open":352,"high":346,"low":358,"close":352,"change":21,"percent_change":22,"volume":462,"transactions":463,"vwap":352},"2026-07-28",3404755.718943,5896,{"date":465,"open":358,"high":358,"low":370,"close":370,"change":188,"percent_change":188,"volume":466,"transactions":467,"vwap":468},"2026-07-27",1950179.199171,5100,49.6664,{"date":470,"open":358,"high":358,"low":376,"close":370,"change":21,"percent_change":22,"volume":471,"transactions":472,"vwap":379},"2026-07-24",5872282.76451,4907,{"date":474,"open":228,"high":376,"low":228,"close":228,"change":269,"percent_change":221,"volume":475,"transactions":476,"vwap":477},"2026-07-23",5600738.47896,5463,49.6449,{"date":479,"open":376,"high":370,"low":228,"close":376,"change":188,"percent_change":188,"volume":480,"transactions":481,"vwap":482},"2026-07-22",2584666.681316,5606,49.6504,{"date":484,"open":376,"high":376,"low":220,"close":376,"change":21,"percent_change":22,"volume":485,"transactions":486,"vwap":487},"2026-07-21",2678349.378722,6057,49.6411,{"date":489,"open":228,"high":376,"low":213,"close":213,"change":269,"percent_change":221,"volume":490,"transactions":491,"vwap":477},"2026-07-20",1825619.836516,4880,{"date":493,"open":376,"high":376,"low":228,"close":228,"change":21,"percent_change":22,"volume":494,"transactions":495,"vwap":496},"2026-07-17",1793601.943618,4968,49.6462,{"date":498,"open":220,"high":213,"low":220,"close":220,"change":188,"percent_change":188,"volume":499,"transactions":500,"vwap":501},"2026-07-16",1901117.037484,5369,49.6257,{"date":503,"open":213,"high":213,"low":214,"close":220,"change":200,"percent_change":21,"volume":504,"transactions":505,"vwap":506},"2026-07-15",1930964.701955,5934,49.6198,{"date":508,"open":220,"high":220,"low":260,"close":214,"change":200,"percent_change":21,"volume":509,"transactions":510,"vwap":511},"2026-07-14",2622494.818738,6997,49.6033,{"date":513,"open":249,"high":249,"low":260,"close":249,"change":200,"percent_change":21,"volume":514,"transactions":515,"vwap":516},"2026-07-13",1610218.81419,4924,49.5953,{"date":518,"open":249,"high":249,"low":260,"close":260,"change":200,"percent_change":21,"volume":519,"transactions":9,"vwap":260},"2026-07-10",1850400,{"date":521,"open":260,"high":260,"low":286,"close":268,"change":188,"percent_change":188,"volume":522,"transactions":9,"vwap":268},"2026-07-09",2029100,{"date":524,"open":268,"high":268,"low":286,"close":268,"change":269,"percent_change":221,"volume":525,"transactions":9,"vwap":268},"2026-07-08",1975900,{"date":527,"open":260,"high":260,"low":268,"close":260,"change":200,"percent_change":21,"volume":528,"transactions":9,"vwap":260},"2026-07-07",1971200,{"date":530,"open":286,"high":260,"low":286,"close":268,"change":200,"percent_change":21,"volume":531,"transactions":9,"vwap":268},"2026-07-06",2648000,{"date":533,"open":268,"high":268,"low":308,"close":286,"change":21,"percent_change":22,"volume":534,"transactions":9,"vwap":286},"2026-07-02",1988000,{"date":536,"open":325,"high":292,"low":325,"close":308,"change":188,"percent_change":188,"volume":537,"transactions":9,"vwap":308},"2026-07-01",4062900,{"date":539,"open":308,"high":292,"low":319,"close":308,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":308},"2026-06-30",-0.16,-0.32,2534900,{"date":544,"open":337,"high":337,"low":339,"close":337,"change":200,"percent_change":21,"volume":545,"transactions":9,"vwap":337},"2026-06-29",2272000,{"date":547,"open":339,"high":339,"low":346,"close":339,"change":200,"percent_change":21,"volume":548,"transactions":9,"vwap":339},"2026-06-26",1861700,{"date":550,"open":352,"high":346,"low":358,"close":346,"change":21,"percent_change":22,"volume":551,"transactions":9,"vwap":346},"2026-06-25",2239300,{"date":553,"open":346,"high":346,"low":358,"close":358,"change":269,"percent_change":221,"volume":554,"transactions":9,"vwap":358},"2026-06-24",1995400,{"date":556,"open":370,"high":352,"low":376,"close":352,"change":261,"percent_change":262,"volume":557,"transactions":9,"vwap":352},"2026-06-23",2400500,{"date":559,"open":376,"high":370,"low":376,"close":376,"change":188,"percent_change":188,"volume":560,"transactions":9,"vwap":376},"2026-06-22",1801000,{"date":562,"open":228,"high":376,"low":213,"close":376,"change":22,"percent_change":563,"volume":564,"transactions":9,"vwap":376},"2026-06-18",0.08,1848800,{"date":566,"open":213,"high":376,"low":214,"close":214,"change":222,"percent_change":567,"volume":568,"transactions":9,"vwap":214},"2026-06-17",-0.08,3552700,{"date":570,"open":228,"high":376,"low":213,"close":376,"change":200,"percent_change":21,"volume":571,"transactions":9,"vwap":376},"2026-06-16",2204200,{"date":573,"open":228,"high":228,"low":213,"close":228,"change":188,"percent_change":188,"volume":574,"transactions":9,"vwap":228},"2026-06-15",2570600,{"date":576,"open":213,"high":228,"low":213,"close":228,"change":21,"percent_change":22,"volume":577,"transactions":9,"vwap":228},"2026-06-12",1590800,{"date":579,"open":249,"high":220,"low":249,"close":220,"change":21,"percent_change":22,"volume":580,"transactions":9,"vwap":220},"2026-06-11",2863800,{"date":582,"open":249,"high":249,"low":260,"close":249,"change":200,"percent_change":21,"volume":583,"transactions":9,"vwap":249},"2026-06-10",2447700,{"date":585,"open":260,"high":260,"low":268,"close":260,"change":21,"percent_change":22,"volume":586,"transactions":9,"vwap":260},"2026-06-09",2251000,{"date":588,"open":268,"high":268,"low":286,"close":286,"change":188,"percent_change":188,"volume":589,"transactions":9,"vwap":286},"2026-06-08",1983500,{"date":591,"open":268,"high":260,"low":286,"close":286,"change":269,"percent_change":221,"volume":592,"transactions":9,"vwap":286},"2026-06-05",15129900,{"date":594,"open":286,"high":268,"low":286,"close":268,"change":200,"percent_change":21,"volume":595,"transactions":9,"vwap":268},"2026-06-04",2204000,{"date":597,"open":286,"high":286,"low":292,"close":286,"change":188,"percent_change":188,"volume":598,"transactions":9,"vwap":286},"2026-06-03",2136900,{"date":600,"open":286,"high":286,"low":292,"close":286,"change":200,"percent_change":21,"volume":601,"transactions":9,"vwap":286},"2026-06-02",2916700,{"date":603,"open":292,"high":268,"low":308,"close":292,"change":188,"percent_change":188,"volume":604,"transactions":9,"vwap":292},"2026-06-01",3187000,{"date":606,"open":292,"high":292,"low":308,"close":292,"change":206,"percent_change":207,"volume":607,"transactions":9,"vwap":292},"2026-05-29",2247400,{"date":609,"open":338,"high":137,"low":337,"close":337,"change":188,"percent_change":188,"volume":610,"transactions":9,"vwap":337},"2026-05-28",3414200,{"date":612,"open":337,"high":337,"low":339,"close":337,"change":200,"percent_change":21,"volume":613,"transactions":9,"vwap":337},"2026-05-27",1724900,{"date":615,"open":339,"high":337,"low":339,"close":339,"change":188,"percent_change":188,"volume":616,"transactions":9,"vwap":339},"2026-05-26",1950700,{"date":618,"open":339,"high":337,"low":619,"close":339,"change":261,"percent_change":262,"volume":620,"transactions":9,"vwap":339},"2026-05-22",49.684,1990200,{"date":622,"open":370,"high":346,"low":370,"close":358,"change":188,"percent_change":188,"volume":623,"transactions":9,"vwap":358},"2026-05-21",2179800,{"date":625,"open":376,"high":358,"low":228,"close":358,"change":261,"percent_change":262,"volume":626,"transactions":9,"vwap":358},"2026-05-20",2058900,{"date":628,"open":376,"high":376,"low":228,"close":228,"change":269,"percent_change":221,"volume":629,"transactions":9,"vwap":228},"2026-05-19",2708100,{"date":631,"open":213,"high":376,"low":213,"close":376,"change":21,"percent_change":22,"volume":632,"transactions":9,"vwap":376},"2026-05-18",1688500,{"date":634,"open":213,"high":228,"low":213,"close":213,"change":188,"percent_change":188,"volume":635,"transactions":9,"vwap":213},"2026-05-15",2077900,{"date":637,"open":228,"high":228,"low":213,"close":213,"change":200,"percent_change":21,"volume":638,"transactions":9,"vwap":213},"2026-05-14",1556500,{"date":640,"open":213,"high":228,"low":220,"close":220,"change":269,"percent_change":221,"volume":641,"transactions":9,"vwap":220},"2026-05-13",1717800,{"date":643,"open":220,"high":213,"low":644,"close":213,"change":200,"percent_change":21,"volume":645,"transactions":9,"vwap":213},"2026-05-12",49.614,1583100,{"date":647,"open":213,"high":213,"low":220,"close":220,"change":188,"percent_change":188,"volume":648,"transactions":9,"vwap":220},"2026-05-11",1929200,{"date":650,"open":213,"high":213,"low":214,"close":220,"change":200,"percent_change":21,"volume":651,"transactions":9,"vwap":220},"2026-05-08",1796000,{"date":653,"open":249,"high":214,"low":249,"close":214,"change":21,"percent_change":22,"volume":654,"transactions":9,"vwap":214},"2026-05-07",3791200,{"date":656,"open":260,"high":249,"low":268,"close":260,"change":21,"percent_change":22,"volume":657,"transactions":9,"vwap":260},"2026-05-06",2075800,{"date":659,"open":268,"high":268,"low":286,"close":286,"change":188,"percent_change":188,"volume":660,"transactions":9,"vwap":286},"2026-05-05",1965100,{"date":662,"open":286,"high":268,"low":292,"close":286,"change":269,"percent_change":221,"volume":663,"transactions":9,"vwap":286},"2026-05-04",2456400,{"date":665,"open":286,"high":268,"low":286,"close":268,"change":21,"percent_change":22,"volume":666,"transactions":9,"vwap":268},"2026-05-01",2495800,{"date":668,"open":308,"high":292,"low":325,"close":292,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":292},"2026-04-30",-0.13,-0.26,1659900,{"date":673,"open":339,"high":338,"low":346,"close":346,"change":221,"percent_change":222,"volume":674,"transactions":9,"vwap":346},"2026-04-29",1588500,{"date":676,"open":337,"high":338,"low":337,"close":337,"change":188,"percent_change":188,"volume":677,"transactions":9,"vwap":337},"2026-04-28",1687800,{"date":679,"open":339,"high":337,"low":339,"close":337,"change":200,"percent_change":21,"volume":680,"transactions":9,"vwap":337},"2026-04-27",3676700,{"date":682,"open":346,"high":337,"low":352,"close":339,"change":261,"percent_change":262,"volume":683,"transactions":9,"vwap":339},"2026-04-24",2399700,{"date":685,"open":352,"high":352,"low":358,"close":358,"change":200,"percent_change":21,"volume":686,"transactions":9,"vwap":358},"2026-04-23",1923600,{"date":688,"open":370,"high":358,"low":370,"close":370,"change":188,"percent_change":188,"volume":689,"transactions":9,"vwap":370},"2026-04-22",1981100,{"date":691,"open":358,"high":352,"low":376,"close":370,"change":269,"percent_change":221,"volume":692,"transactions":9,"vwap":370},"2026-04-21",2316900,{"date":694,"open":358,"high":358,"low":370,"close":358,"change":200,"percent_change":21,"volume":695,"transactions":9,"vwap":358},"2026-04-20",2016800,{"date":697,"open":370,"high":358,"low":376,"close":370,"change":261,"percent_change":262,"volume":698,"transactions":9,"vwap":370},"2026-04-17",8964200,{"date":700,"open":376,"high":376,"low":213,"close":213,"change":188,"percent_change":188,"volume":701,"transactions":9,"vwap":213},"2026-04-16",2740600,{"date":703,"open":213,"high":228,"low":213,"close":213,"change":200,"percent_change":21,"volume":704,"transactions":9,"vwap":213},"2026-04-15",1716200,{"date":706,"open":220,"high":213,"low":214,"close":220,"change":21,"percent_change":22,"volume":707,"transactions":9,"vwap":220},"2026-04-14",7142600,{"date":709,"open":249,"high":214,"low":249,"close":249,"change":188,"percent_change":188,"volume":710,"transactions":9,"vwap":249},"2026-04-13",8645900,{"date":712,"open":249,"high":249,"low":260,"close":249,"change":21,"percent_change":22,"volume":713,"transactions":9,"vwap":249},"2026-04-10",3295300,{"date":715,"open":268,"high":260,"low":268,"close":268,"change":188,"percent_change":188,"volume":716,"transactions":9,"vwap":268},"2026-04-09",2108600,{"date":718,"open":260,"high":260,"low":286,"close":268,"change":261,"percent_change":262,"volume":719,"transactions":9,"vwap":268},"2026-04-08",2713800,{"date":721,"open":308,"high":292,"low":308,"close":308,"change":200,"percent_change":21,"volume":722,"transactions":9,"vwap":308},"2026-04-07",2205200,{"date":724,"open":325,"high":308,"low":325,"close":325,"change":188,"percent_change":188,"volume":725,"transactions":9,"vwap":325},"2026-04-06",3401200,{"date":727,"open":728,"high":325,"low":729,"close":325,"change":21,"percent_change":22,"volume":730,"transactions":9,"vwap":325},"2026-04-02",49.52,49.51,2365400,{"date":732,"open":729,"high":728,"low":729,"close":728,"change":21,"percent_change":22,"volume":733,"transactions":9,"vwap":728},"2026-04-01",2391500,{"date":735,"open":19,"high":729,"low":19,"close":19,"change":540,"percent_change":541,"volume":736,"transactions":9,"vwap":19},"2026-03-31",2633800,{"date":738,"open":358,"high":358,"low":370,"close":370,"change":188,"percent_change":188,"volume":739,"transactions":9,"vwap":370},"2026-03-30",2151000,{"date":741,"open":228,"high":370,"low":213,"close":370,"change":261,"percent_change":262,"volume":742,"transactions":9,"vwap":370},"2026-03-27",2586200,{"date":744,"open":376,"high":370,"low":213,"close":213,"change":221,"percent_change":222,"volume":745,"transactions":9,"vwap":213},"2026-03-26",3111200,{"date":747,"open":370,"high":370,"low":376,"close":376,"change":188,"percent_change":188,"volume":748,"transactions":9,"vwap":376},"2026-03-25",2167600,{"date":750,"open":228,"high":376,"low":228,"close":376,"change":200,"percent_change":21,"volume":751,"transactions":9,"vwap":376},"2026-03-24",3645700,{"date":753,"open":213,"high":376,"low":213,"close":228,"change":21,"percent_change":22,"volume":754,"transactions":9,"vwap":228},"2026-03-23",2715300,{"date":756,"open":213,"high":228,"low":220,"close":220,"change":188,"percent_change":188,"volume":757,"transactions":9,"vwap":220},"2026-03-20",4010700,{"date":759,"open":214,"high":220,"low":249,"close":220,"change":221,"percent_change":222,"volume":760,"transactions":9,"vwap":220},"2026-03-19",2929800,{"date":762,"open":213,"high":228,"low":213,"close":228,"change":188,"percent_change":188,"volume":763,"transactions":9,"vwap":228},"2026-03-18",2413000,{"date":765,"open":213,"high":228,"low":220,"close":228,"change":21,"percent_change":22,"volume":766,"transactions":9,"vwap":228},"2026-03-17",2240100,{"date":768,"open":220,"high":220,"low":214,"close":220,"change":200,"percent_change":21,"volume":769,"transactions":9,"vwap":220},"2026-03-16",2017200,{"date":771,"open":220,"high":220,"low":214,"close":214,"change":200,"percent_change":21,"volume":772,"transactions":9,"vwap":214},"2026-03-13",2121700,{"date":774,"open":214,"high":220,"low":260,"close":249,"change":269,"percent_change":221,"volume":775,"transactions":9,"vwap":249},"2026-03-12",3566200,{"date":777,"open":220,"high":213,"low":214,"close":214,"change":221,"percent_change":222,"volume":778,"transactions":9,"vwap":214},"2026-03-11",2797900,{"date":780,"open":213,"high":213,"low":220,"close":213,"change":21,"percent_change":22,"volume":781,"transactions":9,"vwap":213},"2026-03-10",2235300,{"date":783,"open":249,"high":220,"low":249,"close":214,"change":269,"percent_change":221,"volume":784,"transactions":9,"vwap":214},"2026-03-09",2963200,{"date":786,"open":214,"high":213,"low":214,"close":220,"change":261,"percent_change":262,"volume":787,"transactions":9,"vwap":220},"2026-03-06",1959100,{"date":789,"open":260,"high":214,"low":260,"close":260,"change":188,"percent_change":188,"volume":790,"transactions":9,"vwap":260},"2026-03-05",2370300,{"date":792,"open":214,"high":214,"low":260,"close":260,"change":269,"percent_change":221,"volume":793,"transactions":9,"vwap":260},"2026-03-04",1864900,{"date":795,"open":249,"high":214,"low":249,"close":249,"change":269,"percent_change":221,"volume":796,"transactions":9,"vwap":249},"2026-03-03",2838800,{"date":798,"open":214,"high":220,"low":249,"close":214,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":214},"2026-03-02",-0.19,-0.38,4226500,{"date":803,"open":804,"high":805,"low":806,"close":805,"change":261,"percent_change":262,"volume":807,"transactions":9,"vwap":805},"2026-02-27",49.79,49.8,49.78,3305800,{"date":809,"open":810,"high":806,"low":810,"close":811,"change":200,"percent_change":21,"volume":812,"transactions":9,"vwap":811},"2026-02-26",49.76,49.77,2668700,{"date":814,"open":810,"high":811,"low":810,"close":810,"change":188,"percent_change":188,"volume":815,"transactions":9,"vwap":810},"2026-02-25",3650700,{"date":817,"open":810,"high":811,"low":810,"close":810,"change":188,"percent_change":188,"volume":818,"transactions":9,"vwap":810},"2026-02-24",2209600,{"date":820,"open":821,"high":810,"low":821,"close":810,"change":200,"percent_change":21,"volume":822,"transactions":9,"vwap":810},"2026-02-23",49.75,2153400,{"date":824,"open":821,"high":810,"low":825,"close":821,"change":21,"percent_change":22,"volume":826,"transactions":9,"vwap":821},"2026-02-20",49.74,3448300,{"date":828,"open":137,"high":137,"low":338,"close":137,"change":200,"percent_change":21,"volume":829,"transactions":9,"vwap":137},"2026-02-19",2172600,{"date":831,"open":137,"high":137,"low":338,"close":338,"change":188,"percent_change":188,"volume":832,"transactions":9,"vwap":338},"2026-02-18",2309900,{"date":834,"open":338,"high":137,"low":338,"close":338,"change":188,"percent_change":188,"volume":835,"transactions":9,"vwap":338},"2026-02-17",2338400,{"date":837,"open":338,"high":137,"low":337,"close":338,"change":22,"percent_change":563,"volume":838,"transactions":9,"vwap":338},"2026-02-13",2733500,{"date":840,"open":346,"high":339,"low":352,"close":352,"change":188,"percent_change":188,"volume":841,"transactions":9,"vwap":352},"2026-02-12",2532200,{"date":843,"open":352,"high":346,"low":352,"close":352,"change":188,"percent_change":188,"volume":844,"transactions":9,"vwap":352},"2026-02-11",2435700,{"date":846,"open":352,"high":346,"low":352,"close":352,"change":188,"percent_change":188,"volume":847,"transactions":9,"vwap":352},"2026-02-10",2733100,{"date":849,"open":352,"high":352,"low":358,"close":352,"change":200,"percent_change":21,"volume":850,"transactions":9,"vwap":352},"2026-02-09",2398100,{"date":852,"open":358,"high":352,"low":358,"close":358,"change":21,"percent_change":22,"volume":853,"transactions":9,"vwap":358},"2026-02-06",3044500,{"date":855,"open":376,"high":370,"low":228,"close":376,"change":21,"percent_change":22,"volume":856,"transactions":9,"vwap":376},"2026-02-05",3726500,{"date":858,"open":228,"high":376,"low":213,"close":213,"change":269,"percent_change":221,"volume":859,"transactions":9,"vwap":213},"2026-02-04",2857700,{"date":861,"open":213,"high":228,"low":213,"close":228,"change":21,"percent_change":22,"volume":862,"transactions":9,"vwap":228},"2026-02-03",3331200,{"date":864,"open":213,"high":228,"low":220,"close":220,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":220},"2026-02-02",-0.18,-0.36,3509600,{"date":869,"open":805,"high":870,"low":804,"close":805,"change":21,"percent_change":22,"volume":871,"transactions":9,"vwap":805},"2026-01-30",49.819,4326600,{"date":873,"open":806,"high":804,"low":806,"close":806,"change":200,"percent_change":21,"volume":874,"transactions":9,"vwap":806},"2026-01-29",2323000,{"date":876,"open":806,"high":806,"low":811,"close":811,"change":188,"percent_change":188,"volume":877,"transactions":9,"vwap":811},"2026-01-28",2660400,{"date":879,"open":811,"high":806,"low":811,"close":811,"change":200,"percent_change":21,"volume":880,"transactions":9,"vwap":811},"2026-01-27",2564000,{"date":882,"open":811,"high":811,"low":810,"close":810,"change":188,"percent_change":188,"volume":883,"transactions":9,"vwap":810},"2026-01-26",2258100,{"date":885,"open":821,"high":810,"low":821,"close":810,"change":261,"percent_change":262,"volume":886,"transactions":9,"vwap":810},"2026-01-23",2047800,{"date":888,"open":137,"high":825,"low":137,"close":137,"change":200,"percent_change":21,"volume":889,"transactions":9,"vwap":137},"2026-01-22",2509900,{"date":891,"open":338,"high":825,"low":337,"close":338,"change":200,"percent_change":21,"volume":892,"transactions":9,"vwap":338},"2026-01-21",5178500,{"date":894,"open":337,"high":338,"low":337,"close":337,"change":269,"percent_change":221,"volume":895,"transactions":9,"vwap":337},"2026-01-20",3105900,{"date":897,"open":337,"high":338,"low":337,"close":338,"change":261,"percent_change":262,"volume":898,"transactions":9,"vwap":338},"2026-01-16",3342800,{"date":900,"open":339,"high":339,"low":346,"close":346,"change":188,"percent_change":188,"volume":901,"transactions":9,"vwap":346},"2026-01-15",2636100,{"date":903,"open":346,"high":339,"low":352,"close":346,"change":188,"percent_change":188,"volume":904,"transactions":9,"vwap":346},"2026-01-14",3276000,{"date":906,"open":352,"high":346,"low":358,"close":346,"change":21,"percent_change":22,"volume":907,"transactions":9,"vwap":346},"2026-01-13",2996100,{"date":909,"open":358,"high":352,"low":370,"close":358,"change":200,"percent_change":21,"volume":910,"transactions":9,"vwap":358},"2026-01-12",2200700,{"date":912,"open":376,"high":358,"low":376,"close":370,"change":21,"percent_change":22,"volume":913,"transactions":9,"vwap":370},"2026-01-09",3165700,{"date":915,"open":376,"high":370,"low":228,"close":228,"change":188,"percent_change":188,"volume":916,"transactions":9,"vwap":228},"2026-01-08",2190300,{"date":918,"open":376,"high":376,"low":228,"close":228,"change":200,"percent_change":21,"volume":919,"transactions":9,"vwap":228},"2026-01-07",3523100,{"date":921,"open":228,"high":228,"low":213,"close":213,"change":200,"percent_change":21,"volume":922,"transactions":9,"vwap":213},"2026-01-06",2912900,{"date":924,"open":220,"high":213,"low":214,"close":220,"change":188,"percent_change":188,"volume":925,"transactions":9,"vwap":220},"2026-01-05",2313000,{"date":927,"open":220,"high":220,"low":214,"close":220,"change":261,"percent_change":262,"volume":928,"transactions":9,"vwap":220},"2026-01-02",1974500,{"date":930,"open":214,"high":214,"low":260,"close":260,"change":200,"percent_change":21,"volume":931,"transactions":9,"vwap":260},"2025-12-31",1783700,{"date":933,"open":260,"high":260,"low":268,"close":268,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":268},"2025-12-30",-0.22,-0.44,2442500,{"date":938,"open":805,"high":939,"low":805,"close":805,"change":200,"percent_change":21,"volume":940,"transactions":9,"vwap":805},"2025-12-29",49.81,1859200,{"date":942,"open":805,"high":805,"low":804,"close":804,"change":21,"percent_change":22,"volume":943,"transactions":9,"vwap":804},"2025-12-26",1838100,{"date":945,"open":811,"high":806,"low":810,"close":811,"change":21,"percent_change":22,"volume":946,"transactions":9,"vwap":811},"2025-12-24",1251000,{"date":948,"open":810,"high":810,"low":821,"close":821,"change":188,"percent_change":188,"volume":949,"transactions":9,"vwap":821},"2025-12-23",1880000,{"date":951,"open":810,"high":811,"low":821,"close":821,"change":269,"percent_change":221,"volume":952,"transactions":9,"vwap":821},"2025-12-22",2098500,{"date":954,"open":821,"high":810,"low":821,"close":810,"change":200,"percent_change":21,"volume":955,"transactions":9,"vwap":810},"2025-12-19",2359400,{"date":957,"open":825,"high":821,"low":137,"close":821,"change":261,"percent_change":262,"volume":958,"transactions":9,"vwap":821},"2025-12-18",2370500,{"date":960,"open":338,"high":137,"low":338,"close":338,"change":188,"percent_change":188,"volume":961,"transactions":9,"vwap":338},"2025-12-17",2274200,{"date":963,"open":338,"high":338,"low":337,"close":338,"change":200,"percent_change":21,"volume":964,"transactions":9,"vwap":338},"2025-12-16",1885100,{"date":966,"open":337,"high":338,"low":337,"close":337,"change":188,"percent_change":188,"volume":967,"transactions":9,"vwap":337},"2025-12-15",1652000,{"date":969,"open":339,"high":337,"low":339,"close":337,"change":200,"percent_change":21,"volume":970,"transactions":9,"vwap":337},"2025-12-12",3293300,{"date":972,"open":339,"high":339,"low":346,"close":339,"change":261,"percent_change":262,"volume":973,"transactions":9,"vwap":339},"2025-12-11",1806900,{"date":975,"open":358,"high":976,"low":370,"close":358,"change":200,"percent_change":21,"volume":977,"transactions":9,"vwap":358},"2025-12-10",49.685,3301600,{"date":979,"open":358,"high":358,"low":370,"close":370,"change":188,"percent_change":188,"volume":980,"transactions":9,"vwap":370},"2025-12-09",2035000,{"date":982,"open":370,"high":370,"low":376,"close":370,"change":200,"percent_change":21,"volume":983,"transactions":9,"vwap":370},"2025-12-08",2132400,{"date":985,"open":376,"high":370,"low":376,"close":376,"change":200,"percent_change":21,"volume":986,"transactions":9,"vwap":376},"2025-12-05",2350100,{"date":988,"open":228,"high":376,"low":228,"close":228,"change":188,"percent_change":188,"volume":989,"transactions":9,"vwap":228},"2025-12-04",2239700,{"date":991,"open":228,"high":376,"low":213,"close":228,"change":21,"percent_change":22,"volume":992,"transactions":9,"vwap":228},"2025-12-03",2249800,{"date":994,"open":213,"high":213,"low":220,"close":220,"change":188,"percent_change":188,"volume":995,"transactions":9,"vwap":220},"2025-12-02",2454400,{"date":997,"open":213,"high":213,"low":220,"close":220,"change":799,"percent_change":800,"volume":998,"transactions":9,"vwap":220},"2025-12-01",2611100,{"date":1000,"open":939,"high":1001,"low":939,"close":939,"change":21,"percent_change":22,"volume":1002,"transactions":9,"vwap":939},"2025-11-28",49.82,1145800,{"date":1004,"open":805,"high":939,"low":804,"close":804,"change":200,"percent_change":21,"volume":1005,"transactions":9,"vwap":804},"2025-11-26",1827200,{"date":1007,"open":806,"high":804,"low":811,"close":806,"change":200,"percent_change":21,"volume":1008,"transactions":9,"vwap":806},"2025-11-25",2715100,{"date":1010,"open":811,"high":806,"low":811,"close":811,"change":188,"percent_change":188,"volume":1011,"transactions":9,"vwap":811},"2025-11-24",1454300,{"date":1013,"open":811,"high":811,"low":810,"close":811,"change":261,"percent_change":262,"volume":1014,"transactions":9,"vwap":811},"2025-11-21",2160800,{"date":1016,"open":821,"high":821,"low":825,"close":825,"change":188,"percent_change":188,"volume":1017,"transactions":9,"vwap":825},"2025-11-20",2578100,{"date":1019,"open":825,"high":825,"low":137,"close":825,"change":21,"percent_change":22,"volume":1020,"transactions":9,"vwap":825},"2025-11-19",3021900,{"date":1022,"open":338,"high":137,"low":338,"close":338,"change":200,"percent_change":21,"volume":1023,"transactions":9,"vwap":338},"2025-11-18",2863000,{"date":1025,"open":337,"high":338,"low":337,"close":337,"change":269,"percent_change":221,"volume":1026,"transactions":9,"vwap":337},"2025-11-17",1822300,{"date":1028,"open":338,"high":338,"low":337,"close":338,"change":21,"percent_change":22,"volume":1029,"transactions":9,"vwap":338},"2025-11-14",2422400,{"date":1031,"open":337,"high":337,"low":339,"close":339,"change":188,"percent_change":188,"volume":1032,"transactions":9,"vwap":339},"2025-11-13",1796600,{"date":1034,"open":346,"high":339,"low":346,"close":339,"change":200,"percent_change":21,"volume":1035,"transactions":9,"vwap":339},"2025-11-12",2143000,{"date":1037,"open":346,"high":346,"low":352,"close":346,"change":188,"percent_change":188,"volume":1038,"transactions":9,"vwap":346},"2025-11-11",1730100,{"date":1040,"open":352,"high":346,"low":358,"close":346,"change":200,"percent_change":21,"volume":1041,"transactions":9,"vwap":346},"2025-11-10",2121600,{"date":1043,"open":358,"high":352,"low":370,"close":352,"change":261,"percent_change":262,"volume":1044,"transactions":9,"vwap":352},"2025-11-07",2041100,{"date":1046,"open":376,"high":370,"low":228,"close":376,"change":188,"percent_change":188,"volume":1047,"transactions":9,"vwap":376},"2025-11-06",2283800,{"date":1049,"open":376,"high":376,"low":228,"close":376,"change":200,"percent_change":21,"volume":1050,"transactions":9,"vwap":376},"2025-11-05",2668500,{"date":1052,"open":228,"high":376,"low":228,"close":228,"change":188,"percent_change":188,"volume":1053,"transactions":9,"vwap":228},"2025-11-04",2020900,{"date":1055,"open":228,"high":376,"low":213,"close":228,"change":799,"percent_change":800,"volume":1056,"transactions":9,"vwap":228},"2025-11-03",2580100,{"date":1058,"open":1001,"high":24,"low":939,"close":24,"change":261,"percent_change":262,"volume":1059,"transactions":9,"vwap":24},"2025-10-31",2562100,{"date":1061,"open":939,"high":1001,"low":805,"close":805,"change":269,"percent_change":221,"volume":1062,"transactions":9,"vwap":805},"2025-10-30",1788500,{"date":1064,"open":1001,"high":1001,"low":805,"close":939,"change":188,"percent_change":188,"volume":1065,"transactions":9,"vwap":939},"2025-10-29",6592300,{"date":1067,"open":805,"high":939,"low":805,"close":939,"change":21,"percent_change":22,"volume":1068,"transactions":9,"vwap":939},"2025-10-28",2024300,{"date":1070,"open":804,"high":805,"low":804,"close":804,"change":188,"percent_change":188,"volume":1071,"transactions":9,"vwap":804},"2025-10-27",1633900,{"date":1073,"open":804,"high":805,"low":804,"close":804,"change":21,"percent_change":22,"volume":1074,"transactions":9,"vwap":804},"2025-10-24",3997000,{"date":1076,"open":811,"high":804,"low":811,"close":811,"change":269,"percent_change":221,"volume":1077,"transactions":9,"vwap":811},"2025-10-23",1927800,{"date":1079,"open":811,"high":806,"low":811,"close":806,"change":200,"percent_change":21,"volume":1080,"transactions":9,"vwap":806},"2025-10-22",2239600,{"date":1082,"open":811,"high":811,"low":810,"close":811,"change":21,"percent_change":22,"volume":1083,"transactions":9,"vwap":811},"2025-10-21",2185900,{"date":1085,"open":810,"high":810,"low":821,"close":821,"change":188,"percent_change":188,"volume":1086,"transactions":9,"vwap":821},"2025-10-20",1994900,{"date":1088,"open":821,"high":810,"low":821,"close":821,"change":200,"percent_change":21,"volume":1089,"transactions":9,"vwap":821},"2025-10-17",1534700,{"date":1091,"open":137,"high":825,"low":137,"close":825,"change":200,"percent_change":21,"volume":1092,"transactions":9,"vwap":825},"2025-10-16",1868400,{"date":1094,"open":137,"high":825,"low":137,"close":137,"change":269,"percent_change":221,"volume":1095,"transactions":9,"vwap":137},"2025-10-15",1984900,{"date":1097,"open":1098,"high":825,"low":338,"close":825,"change":200,"percent_change":21,"volume":1099,"transactions":9,"vwap":825},"2025-10-14",49.725,2997400,{"date":1101,"open":339,"high":137,"low":339,"close":137,"change":21,"percent_change":22,"volume":1102,"transactions":9,"vwap":137},"2025-10-13",1445400,{"date":1104,"open":337,"high":137,"low":337,"close":337,"change":21,"percent_change":22,"volume":1105,"transactions":9,"vwap":337},"2025-10-10",2426400,{"date":1107,"open":346,"high":339,"low":346,"close":346,"change":188,"percent_change":188,"volume":1108,"transactions":9,"vwap":346},"2025-10-09",1560500,{"date":1110,"open":339,"high":339,"low":346,"close":346,"change":188,"percent_change":188,"volume":1111,"transactions":9,"vwap":346},"2025-10-08",1952900,{"date":1113,"open":346,"high":346,"low":352,"close":346,"change":21,"percent_change":22,"volume":1114,"transactions":9,"vwap":346},"2025-10-07",1793800,{"date":1116,"open":352,"high":352,"low":358,"close":358,"change":188,"percent_change":188,"volume":1117,"transactions":9,"vwap":358},"2025-10-06",2045900,{"date":1119,"open":346,"high":346,"low":358,"close":358,"change":188,"percent_change":188,"volume":1120,"transactions":9,"vwap":358},"2025-10-03",2278100,{"date":1122,"open":370,"high":358,"low":370,"close":358,"change":200,"percent_change":21,"volume":1123,"transactions":9,"vwap":358},"2025-10-02",2360300,{"date":1125,"open":370,"high":358,"low":228,"close":370,"change":111,"percent_change":331,"volume":1126,"transactions":9,"vwap":370},"2025-10-01",2720900,{"date":1128,"open":24,"high":176,"low":1001,"close":24,"change":200,"percent_change":21,"volume":1129,"transactions":9,"vwap":24},"2025-09-30",2689000,{"date":1131,"open":1001,"high":1001,"low":939,"close":1001,"change":21,"percent_change":22,"volume":1132,"transactions":9,"vwap":1001},"2025-09-29",1539800,{"date":1134,"open":939,"high":939,"low":805,"close":805,"change":21,"percent_change":22,"volume":1135,"transactions":9,"vwap":805},"2025-09-26",1637900,{"date":1137,"open":806,"high":804,"low":806,"close":806,"change":221,"percent_change":222,"volume":1138,"transactions":9,"vwap":806},"2025-09-25",1784200,{"date":1140,"open":804,"high":805,"low":804,"close":805,"change":200,"percent_change":21,"volume":1141,"transactions":9,"vwap":805},"2025-09-24",2008400,{"date":1143,"open":804,"high":805,"low":804,"close":804,"change":188,"percent_change":188,"volume":1144,"transactions":9,"vwap":804},"2025-09-23",1578700,{"date":1146,"open":804,"high":804,"low":806,"close":804,"change":21,"percent_change":22,"volume":1147,"transactions":9,"vwap":804},"2025-09-22",2076400,{"date":1149,"open":811,"high":806,"low":811,"close":811,"change":200,"percent_change":21,"volume":1150,"transactions":9,"vwap":811},"2025-09-19",1574200,{"date":1152,"open":810,"high":811,"low":821,"close":810,"change":200,"percent_change":21,"volume":1153,"transactions":9,"vwap":810},"2025-09-18",1743400,{"date":1155,"open":821,"high":810,"low":821,"close":821,"change":188,"percent_change":188,"volume":1156,"transactions":9,"vwap":821},"2025-09-17",1973100,{"date":1158,"open":825,"high":821,"low":825,"close":821,"change":200,"percent_change":21,"volume":1159,"transactions":9,"vwap":821},"2025-09-16",2102300,{"date":1161,"open":825,"high":825,"low":137,"close":825,"change":21,"percent_change":22,"volume":1162,"transactions":9,"vwap":825},"2025-09-15",1630000,{"date":1164,"open":137,"high":825,"low":338,"close":338,"change":200,"percent_change":21,"volume":1165,"transactions":9,"vwap":338},"2025-09-12",2095800,{"date":1167,"open":337,"high":338,"low":339,"close":337,"change":200,"percent_change":21,"volume":1168,"transactions":9,"vwap":337},"2025-09-11",1677500,{"date":1170,"open":337,"high":337,"low":339,"close":339,"change":200,"percent_change":21,"volume":1171,"transactions":9,"vwap":339},"2025-09-10",2038600,{"date":1173,"open":339,"high":339,"low":346,"close":346,"change":188,"percent_change":188,"volume":1174,"transactions":9,"vwap":346},"2025-09-09",2316800,{"date":1176,"open":339,"high":339,"low":346,"close":346,"change":188,"percent_change":188,"volume":1177,"transactions":9,"vwap":346},"2025-09-08",1746700,{"date":1179,"open":339,"high":339,"low":352,"close":346,"change":261,"percent_change":262,"volume":1180,"transactions":9,"vwap":346},"2025-09-05",2075500,{"date":1182,"open":370,"high":370,"low":376,"close":370,"change":200,"percent_change":21,"volume":1183,"transactions":9,"vwap":370},"2025-09-04",1471600,{"date":1185,"open":228,"high":376,"low":213,"close":376,"change":261,"percent_change":262,"volume":1186,"transactions":9,"vwap":376},"2025-09-03",2048100,{"date":1188,"open":214,"high":213,"low":249,"close":220,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":220},"2025-09-02",-0.21,-0.42,3023100,{"date":1193,"open":939,"high":24,"low":939,"close":24,"change":261,"percent_change":262,"volume":1194,"transactions":9,"vwap":24},"2025-08-29",3019700,{"date":1196,"open":804,"high":805,"low":804,"close":805,"change":21,"percent_change":22,"volume":1197,"transactions":9,"vwap":805},"2025-08-28",1635600,{"date":1199,"open":804,"high":805,"low":806,"close":806,"change":188,"percent_change":188,"volume":1200,"transactions":9,"vwap":806},"2025-08-27",2215700,{"date":1202,"open":804,"high":804,"low":806,"close":806,"change":188,"percent_change":188,"volume":1203,"transactions":9,"vwap":806},"2025-08-26",1619100,{"date":1205,"open":811,"high":806,"low":810,"close":806,"change":269,"percent_change":221,"volume":1206,"transactions":9,"vwap":806},"2025-08-25",2245700,{"date":1208,"open":821,"high":804,"low":821,"close":804,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":804},"2025-08-22",0.05,0.1,2369600,{"date":1213,"open":137,"high":821,"low":137,"close":825,"change":269,"percent_change":221,"volume":1214,"transactions":9,"vwap":825},"2025-08-21",2303300,{"date":1216,"open":821,"high":821,"low":137,"close":821,"change":21,"percent_change":22,"volume":1217,"transactions":9,"vwap":821},"2025-08-20",1692000,{"date":1219,"open":825,"high":825,"low":137,"close":137,"change":188,"percent_change":188,"volume":1220,"transactions":9,"vwap":137},"2025-08-19",1847600,{"date":1222,"open":137,"high":137,"low":337,"close":137,"change":200,"percent_change":21,"volume":1223,"transactions":9,"vwap":137},"2025-08-18",2545800,{"date":1225,"open":338,"high":338,"low":337,"close":338,"change":21,"percent_change":22,"volume":1226,"transactions":9,"vwap":338},"2025-08-15",1900400,{"date":1228,"open":339,"high":1229,"low":346,"close":339,"change":188,"percent_change":188,"volume":1230,"transactions":9,"vwap":339},"2025-08-14",49.708,1714100,{"date":1232,"open":339,"high":339,"low":346,"close":339,"change":200,"percent_change":21,"volume":940,"transactions":9,"vwap":339},"2025-08-13",{"date":1234,"open":352,"high":346,"low":358,"close":346,"change":261,"percent_change":262,"volume":1235,"transactions":9,"vwap":346},"2025-08-12",2036700,{"date":1237,"open":358,"high":358,"low":370,"close":370,"change":188,"percent_change":188,"volume":1238,"transactions":9,"vwap":370},"2025-08-11",1769000,{"date":1240,"open":370,"high":358,"low":370,"close":370,"change":21,"percent_change":22,"volume":1241,"transactions":9,"vwap":370},"2025-08-08",1726700,{"date":1243,"open":370,"high":370,"low":228,"close":228,"change":269,"percent_change":221,"volume":1244,"transactions":9,"vwap":228},"2025-08-07",1768500,{"date":1246,"open":213,"high":376,"low":213,"close":376,"change":21,"percent_change":22,"volume":1247,"transactions":9,"vwap":376},"2025-08-06",2821000,{"date":1249,"open":228,"high":228,"low":213,"close":213,"change":269,"percent_change":221,"volume":1250,"transactions":9,"vwap":213},"2025-08-05",2028800,{"date":1252,"open":213,"high":228,"low":213,"close":228,"change":200,"percent_change":21,"volume":1253,"transactions":9,"vwap":228},"2025-08-04",2692600,{"date":1255,"open":1256,"high":213,"low":214,"close":213,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":213},"2025-08-01",49.615,-0.14,-0.28,3265700,{"date":1261,"open":811,"high":806,"low":811,"close":811,"change":200,"percent_change":21,"volume":1262,"transactions":9,"vwap":811},"2025-07-31",2555500,{"date":1264,"open":811,"high":806,"low":810,"close":810,"change":188,"percent_change":188,"volume":1265,"transactions":9,"vwap":810},"2025-07-30",2678400,{"date":1267,"open":811,"high":811,"low":810,"close":810,"change":200,"percent_change":21,"volume":1268,"transactions":9,"vwap":810},"2025-07-29",1520500,{"date":1270,"open":810,"high":810,"low":821,"close":821,"change":188,"percent_change":188,"volume":1271,"transactions":9,"vwap":821},"2025-07-28",1634900,{"date":1273,"open":821,"high":810,"low":825,"close":821,"change":261,"percent_change":262,"volume":1274,"transactions":9,"vwap":821},"2025-07-25",1827400,{"date":1276,"open":137,"high":825,"low":338,"close":338,"change":269,"percent_change":221,"volume":1277,"transactions":9,"vwap":338},"2025-07-24",1788000,{"date":1279,"open":825,"high":825,"low":137,"close":137,"change":188,"percent_change":188,"volume":1280,"transactions":9,"vwap":137},"2025-07-23",1923500,{"date":1282,"open":338,"high":137,"low":338,"close":137,"change":200,"percent_change":21,"volume":1283,"transactions":9,"vwap":137},"2025-07-22",1439200,{"date":1285,"open":1286,"high":338,"low":337,"close":338,"change":21,"percent_change":22,"volume":1287,"transactions":9,"vwap":338},"2025-07-21",49.715,1769700,{"date":1289,"open":339,"high":337,"low":339,"close":339,"change":21,"percent_change":22,"volume":1290,"transactions":9,"vwap":339},"2025-07-18",1786500,{"date":1292,"open":346,"high":346,"low":358,"close":352,"change":188,"percent_change":188,"volume":1293,"transactions":9,"vwap":352},"2025-07-17",1703300,{"date":1295,"open":358,"high":352,"low":370,"close":352,"change":261,"percent_change":262,"volume":1171,"transactions":9,"vwap":352},"2025-07-16",{"date":1297,"open":370,"high":370,"low":376,"close":376,"change":188,"percent_change":188,"volume":1298,"transactions":9,"vwap":376},"2025-07-15",1925600,{"date":1300,"open":376,"high":370,"low":376,"close":376,"change":200,"percent_change":21,"volume":1301,"transactions":9,"vwap":376},"2025-07-14",1558200,{"date":1303,"open":228,"high":376,"low":228,"close":228,"change":188,"percent_change":188,"volume":1304,"transactions":9,"vwap":228},"2025-07-11",1310400,{"date":1306,"open":213,"high":228,"low":213,"close":228,"change":21,"percent_change":22,"volume":1307,"transactions":9,"vwap":228},"2025-07-10",1958700,{"date":1309,"open":220,"high":213,"low":214,"close":220,"change":200,"percent_change":21,"volume":1310,"transactions":9,"vwap":220},"2025-07-09",1528600,{"date":1312,"open":214,"high":220,"low":214,"close":214,"change":200,"percent_change":21,"volume":1313,"transactions":9,"vwap":214},"2025-07-08",1329000,{"date":1315,"open":214,"high":220,"low":249,"close":249,"change":188,"percent_change":188,"volume":1316,"transactions":9,"vwap":249},"2025-07-07",2046100,{"date":1318,"open":249,"high":214,"low":249,"close":249,"change":200,"percent_change":21,"volume":1319,"transactions":9,"vwap":249},"2025-07-03",1483600,{"date":1321,"open":268,"high":260,"low":268,"close":260,"change":200,"percent_change":21,"volume":1322,"transactions":9,"vwap":260},"2025-07-02",2358300,{"date":1324,"open":260,"high":260,"low":292,"close":268,"change":865,"percent_change":866,"volume":1325,"transactions":9,"vwap":268},"2025-07-01",4139200,{"date":1327,"open":810,"high":811,"low":810,"close":810,"change":188,"percent_change":188,"volume":1328,"transactions":9,"vwap":810},"2025-06-30",2258300,{"date":1330,"open":821,"high":810,"low":821,"close":810,"change":21,"percent_change":22,"volume":1331,"transactions":9,"vwap":810},"2025-06-27",1476400,{"date":1333,"open":137,"high":821,"low":137,"close":825,"change":21,"percent_change":22,"volume":1334,"transactions":9,"vwap":825},"2025-06-26",3049100,{"date":1336,"open":338,"high":137,"low":338,"close":338,"change":188,"percent_change":188,"volume":1337,"transactions":9,"vwap":338},"2025-06-25",1578000,{"date":1339,"open":337,"high":338,"low":337,"close":338,"change":188,"percent_change":188,"volume":1340,"transactions":9,"vwap":338},"2025-06-24",1947400,{"date":1342,"open":338,"high":338,"low":339,"close":338,"change":261,"percent_change":262,"volume":1343,"transactions":9,"vwap":338},"2025-06-23",1917100,{"date":1345,"open":346,"high":339,"low":346,"close":346,"change":21,"percent_change":22,"volume":1346,"transactions":9,"vwap":346},"2025-06-20",2123600,{"date":1348,"open":352,"high":346,"low":358,"close":358,"change":188,"percent_change":188,"volume":1349,"transactions":9,"vwap":358},"2025-06-18",1946100,{"date":1351,"open":358,"high":358,"low":370,"close":358,"change":200,"percent_change":21,"volume":1352,"transactions":9,"vwap":358},"2025-06-17",1665700,{"date":1354,"open":376,"high":370,"low":228,"close":370,"change":21,"percent_change":22,"volume":1355,"transactions":9,"vwap":370},"2025-06-16",1675300,{"date":1357,"open":228,"high":376,"low":228,"close":228,"change":200,"percent_change":21,"volume":1358,"transactions":9,"vwap":228},"2025-06-13",1788600,{"date":1360,"open":228,"high":228,"low":213,"close":213,"change":200,"percent_change":21,"volume":1361,"transactions":9,"vwap":213},"2025-06-12",4725900,{"date":1363,"open":220,"high":213,"low":220,"close":220,"change":21,"percent_change":22,"volume":1364,"transactions":9,"vwap":220},"2025-06-11",1889400,{"date":1366,"open":249,"high":214,"low":249,"close":249,"change":188,"percent_change":188,"volume":1367,"transactions":9,"vwap":249},"2025-06-10",1621100,{"date":1369,"open":260,"high":249,"low":260,"close":249,"change":21,"percent_change":22,"volume":1370,"transactions":9,"vwap":249},"2025-06-09",2632300,{"date":1372,"open":268,"high":260,"low":268,"close":268,"change":200,"percent_change":21,"volume":1373,"transactions":9,"vwap":268},"2025-06-06",1789300,{"date":1375,"open":260,"high":260,"low":286,"close":286,"change":269,"percent_change":221,"volume":1376,"transactions":9,"vwap":286},"2025-06-05",1678300,{"date":1378,"open":268,"high":268,"low":286,"close":268,"change":21,"percent_change":22,"volume":1379,"transactions":9,"vwap":268},"2025-06-04",1528900,{"date":1381,"open":286,"high":286,"low":308,"close":292,"change":200,"percent_change":21,"volume":1382,"transactions":9,"vwap":292},"2025-06-03",2460800,{"date":1384,"open":325,"high":292,"low":325,"close":308,"change":865,"percent_change":866,"volume":1385,"transactions":9,"vwap":308},"2025-06-02",1995300,{"date":1387,"open":137,"high":825,"low":137,"close":137,"change":200,"percent_change":21,"volume":1388,"transactions":9,"vwap":137},"2025-05-30",1902600,{"date":1390,"open":345,"high":338,"low":345,"close":338,"change":261,"percent_change":262,"volume":1391,"transactions":9,"vwap":338},"2025-05-29",3094300,{"date":1393,"open":339,"high":1286,"low":346,"close":346,"change":269,"percent_change":221,"volume":1394,"transactions":9,"vwap":346},"2025-05-28",1924600,{"date":1396,"open":339,"high":337,"low":346,"close":339,"change":188,"percent_change":188,"volume":1397,"transactions":9,"vwap":339},"2025-05-27",2597700,{"date":1399,"open":346,"high":339,"low":352,"close":339,"change":261,"percent_change":262,"volume":1400,"transactions":9,"vwap":339},"2025-05-23",2112000,{"date":1402,"open":376,"high":358,"low":376,"close":358,"change":22,"percent_change":563,"volume":1403,"transactions":9,"vwap":358},"2025-05-22",2369500,{"date":1405,"open":228,"high":376,"low":213,"close":213,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":213},"2025-05-21",-0.03,-0.06,1947000,{"date":1410,"open":376,"high":370,"low":228,"close":370,"change":21,"percent_change":22,"volume":1411,"transactions":9,"vwap":370},"2025-05-20",1570600,{"date":1413,"open":220,"high":228,"low":214,"close":228,"change":200,"percent_change":21,"volume":1414,"transactions":9,"vwap":228},"2025-05-19",1832000,{"date":1416,"open":228,"high":1417,"low":220,"close":213,"change":200,"percent_change":21,"volume":1418,"transactions":9,"vwap":213},"2025-05-16",49.644,1595400,{"date":1420,"open":214,"high":220,"low":249,"close":220,"change":22,"percent_change":563,"volume":1421,"transactions":9,"vwap":220},"2025-05-15",1752600,{"date":1423,"open":268,"high":249,"low":268,"close":268,"change":188,"percent_change":188,"volume":1424,"transactions":9,"vwap":268},"2025-05-14",1749600,{"date":1426,"open":268,"high":260,"low":325,"close":268,"change":21,"percent_change":22,"volume":1427,"transactions":9,"vwap":268},"2025-05-13",3239000,{"date":1429,"open":292,"high":286,"low":325,"close":292,"change":200,"percent_change":21,"volume":1430,"transactions":9,"vwap":292},"2025-05-12",4850700,{"date":1432,"open":292,"high":286,"low":308,"close":308,"change":261,"percent_change":262,"volume":1433,"transactions":9,"vwap":308},"2025-05-09",1306400,{"date":1435,"open":325,"high":325,"low":728,"close":728,"change":188,"percent_change":188,"volume":1436,"transactions":9,"vwap":728},"2025-05-08",1319700,{"date":1438,"open":728,"high":319,"low":729,"close":728,"change":269,"percent_change":221,"volume":1439,"transactions":9,"vwap":728},"2025-05-07",1404000,{"date":1441,"open":729,"high":319,"low":18,"close":319,"change":22,"percent_change":563,"volume":1442,"transactions":9,"vwap":319},"2025-05-06",1762700,{"date":1444,"open":729,"high":729,"low":17,"close":17,"change":188,"percent_change":188,"volume":1445,"transactions":9,"vwap":17},"2025-05-05",1667400,{"date":1447,"open":17,"high":729,"low":18,"close":17,"change":261,"percent_change":262,"volume":1448,"transactions":9,"vwap":17},"2025-05-02",2328200,{"date":1450,"open":199,"high":17,"low":177,"close":199,"change":799,"percent_change":800,"volume":1451,"transactions":9,"vwap":199},"2025-05-01",2741900,{"date":1453,"open":228,"high":370,"low":214,"close":376,"change":21,"percent_change":22,"volume":1454,"transactions":9,"vwap":376},"2025-04-30",2517900,{"date":1456,"open":213,"high":370,"low":213,"close":213,"change":269,"percent_change":221,"volume":1457,"transactions":9,"vwap":213},"2025-04-29",1824800,{"date":1459,"open":213,"high":376,"low":268,"close":228,"change":188,"percent_change":188,"volume":1460,"transactions":9,"vwap":228},"2025-04-28",2502400,{"date":1462,"open":220,"high":228,"low":214,"close":228,"change":261,"percent_change":262,"volume":1463,"transactions":9,"vwap":228},"2025-04-25",2051700,{"date":181,"open":249,"high":220,"low":268,"close":214,"change":200,"percent_change":21,"volume":1465,"transactions":9,"vwap":214},2023500]