[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SGOV":3,"homepage-market-summary":27,"stock-historical-SGOV":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SGOV","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares 0-3 Month Treasury Bond ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.59,3.606564,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":19,"change":20,"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},100.47,100.467,100.46,0.01,19514854.861852,100.73,100.27,18713657.300453085,43.5,1597,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},100.74,16631633,6070545939.714178,-0.18,"2025-04-25",[180,183,190,196,203,212,220,226,233,240,247,253,259,265,271,278,285,291,297,303,310,316,321,326,332,337,344,351,355,360,365,371,377,382,388,393,399,405,410,415,419,424,430,436,440,445,451,457,464,469,474,479,484,489,494,499,504,509,514,519,524,529,534,537,540,543,546,549,552,557,560,563,566,569,572,575,579,582,585,588,592,595,598,602,605,608,611,614,617,620,623,626,630,633,636,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,744,747,751,754,757,760,763,766,769,772,775,779,782,785,788,791,794,797,800,803,806,809,812,815,819,822,825,828,831,835,838,841,844,847,850,853,856,859,862,865,868,871,874,878,881,884,887,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,947,951,956,961,966,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1120,1123,1126,1129,1132,1135,1138,1141,1145,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1189,1192,1195,1198,1201,1204,1207,1210,1214,1218,1221,1224,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1393,1396,1399,1402,1405,1408,1411,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":181,"vwap":182},107697,100.4655,{"date":184,"open":185,"high":19,"low":186,"close":19,"change":20,"percent_change":20,"volume":187,"transactions":188,"vwap":189},"2026-10-06",100.455,100.45,22533347.194532,124185,100.4557,{"date":191,"open":192,"high":186,"low":192,"close":186,"change":20,"percent_change":20,"volume":193,"transactions":194,"vwap":195},"2026-10-05",100.44,22318499.125628,107020,100.4459,{"date":197,"open":192,"high":192,"low":198,"close":192,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",100.43,0.03,25548383.495836,125624,100.4352,{"date":204,"open":205,"high":206,"low":207,"close":206,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",100.409,100.41,100.4,-0.27,40519977.683834,141520,100.4055,{"date":213,"open":214,"high":215,"low":214,"close":214,"change":216,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",100.68,100.69,0,31213669.983437,117330,100.6842,{"date":221,"open":222,"high":214,"low":222,"close":214,"change":20,"percent_change":20,"volume":223,"transactions":224,"vwap":225},"2026-09-29",100.67,21954687.039479,98533,100.6739,{"date":227,"open":228,"high":222,"low":229,"close":222,"change":20,"percent_change":20,"volume":230,"transactions":231,"vwap":232},"2026-09-28",100.665,100.66,20998859.845204,114259,100.6637,{"date":234,"open":235,"high":229,"low":235,"close":229,"change":236,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",100.65,0.04,20394323.21656,94867,100.6549,{"date":241,"open":242,"high":243,"low":242,"close":242,"change":216,"percent_change":216,"volume":244,"transactions":245,"vwap":246},"2026-09-24",100.62,100.63,19301959.139101,101117,100.625,{"date":248,"open":242,"high":242,"low":249,"close":242,"change":20,"percent_change":20,"volume":250,"transactions":251,"vwap":252},"2026-09-23",100.61,21036154.707356,104165,100.6152,{"date":254,"open":249,"high":249,"low":255,"close":249,"change":20,"percent_change":20,"volume":256,"transactions":257,"vwap":258},"2026-09-22",100.6,19568046.857211,103760,100.605,{"date":260,"open":261,"high":255,"low":261,"close":255,"change":20,"percent_change":20,"volume":262,"transactions":263,"vwap":264},"2026-09-21",100.59,24224989.128844,125484,100.5943,{"date":266,"open":261,"high":261,"low":267,"close":261,"change":199,"percent_change":199,"volume":268,"transactions":269,"vwap":270},"2026-09-18",100.58,18170455.318658,108379,100.5857,{"date":272,"open":273,"high":273,"low":274,"close":273,"change":20,"percent_change":20,"volume":275,"transactions":276,"vwap":277},"2026-09-17",100.56,100.55,19387773.103653,108041,100.5554,{"date":279,"open":280,"high":274,"low":280,"close":274,"change":281,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",100.54,0.02,18618317.473704,100022,100.5446,{"date":286,"open":287,"high":280,"low":287,"close":287,"change":216,"percent_change":216,"volume":288,"transactions":289,"vwap":290},"2026-09-15",100.53,18929469.47824,103954,100.5344,{"date":292,"open":293,"high":287,"low":293,"close":287,"change":20,"percent_change":20,"volume":294,"transactions":295,"vwap":296},"2026-09-14",100.52,21031475.334151,122344,100.5244,{"date":298,"open":299,"high":293,"low":300,"close":293,"change":281,"percent_change":281,"volume":301,"transactions":302,"vwap":299},"2026-09-11",100.515,100.51,19549773.961186,117987,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":20,"percent_change":20,"volume":307,"transactions":308,"vwap":309},"2026-09-10",100.49,100.5,20396359.28524,109845,100.4941,{"date":311,"open":312,"high":305,"low":312,"close":305,"change":20,"percent_change":20,"volume":313,"transactions":314,"vwap":315},"2026-09-09",100.48,19136712.434622,102712,100.485,{"date":317,"open":312,"high":312,"low":17,"close":312,"change":20,"percent_change":20,"volume":318,"transactions":319,"vwap":320},"2026-09-08",26518268.610793,130062,100.476,{"date":322,"open":19,"high":17,"low":19,"close":17,"change":236,"percent_change":236,"volume":323,"transactions":324,"vwap":325},"2026-09-04",20899996.817994,110812,100.465,{"date":327,"open":198,"high":198,"low":328,"close":198,"change":20,"percent_change":20,"volume":329,"transactions":330,"vwap":331},"2026-09-03",100.42,21303411.363938,111291,100.4246,{"date":333,"open":206,"high":328,"low":206,"close":328,"change":20,"percent_change":20,"volume":334,"transactions":335,"vwap":336},"2026-09-02",21524705.783204,122062,100.4141,{"date":338,"open":339,"high":206,"low":207,"close":206,"change":340,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-01",100.405,-0.28,43943701.901711,170260,100.4059,{"date":345,"open":346,"high":347,"low":215,"close":215,"change":216,"percent_change":216,"volume":348,"transactions":349,"vwap":350},"2026-08-31",100.695,100.7,33942160.098418,128574,100.6942,{"date":352,"open":347,"high":347,"low":215,"close":215,"change":199,"percent_change":199,"volume":353,"transactions":354,"vwap":350},"2026-08-28",24992706.039749,97084,{"date":356,"open":229,"high":222,"low":229,"close":229,"change":20,"percent_change":20,"volume":357,"transactions":358,"vwap":359},"2026-08-27",20320463.692683,85354,100.6641,{"date":361,"open":235,"high":229,"low":235,"close":235,"change":20,"percent_change":20,"volume":362,"transactions":363,"vwap":364},"2026-08-26",14591625.74841,75042,100.6543,{"date":366,"open":367,"high":235,"low":368,"close":368,"change":216,"percent_change":216,"volume":369,"transactions":370,"vwap":367},"2026-08-25",100.645,100.64,18014009.112865,83044,{"date":372,"open":373,"high":368,"low":243,"close":368,"change":20,"percent_change":20,"volume":374,"transactions":375,"vwap":376},"2026-08-24",100.638,19292740.947516,99069,100.6346,{"date":378,"open":242,"high":243,"low":242,"close":243,"change":236,"percent_change":236,"volume":379,"transactions":380,"vwap":381},"2026-08-21",18794251.058552,91495,100.6252,{"date":383,"open":384,"high":255,"low":261,"close":261,"change":216,"percent_change":216,"volume":385,"transactions":386,"vwap":387},"2026-08-20",100.598,19762442.180413,105014,100.5956,{"date":389,"open":267,"high":261,"low":267,"close":261,"change":281,"percent_change":281,"volume":390,"transactions":391,"vwap":392},"2026-08-19",20087708.08765,111977,100.5845,{"date":394,"open":395,"high":267,"low":395,"close":395,"change":20,"percent_change":20,"volume":396,"transactions":397,"vwap":398},"2026-08-18",100.57,18806581.911779,112714,100.5754,{"date":400,"open":401,"high":395,"low":273,"close":273,"change":216,"percent_change":216,"volume":402,"transactions":403,"vwap":404},"2026-08-17",100.565,18951877.218317,98817,100.5648,{"date":406,"open":273,"high":273,"low":274,"close":273,"change":199,"percent_change":199,"volume":407,"transactions":408,"vwap":409},"2026-08-14",15620924.703125,90968,100.5557,{"date":411,"open":293,"high":287,"low":293,"close":287,"change":20,"percent_change":20,"volume":412,"transactions":413,"vwap":414},"2026-08-13",15134713.552622,87071,100.5253,{"date":416,"open":300,"high":293,"low":300,"close":293,"change":20,"percent_change":20,"volume":417,"transactions":418,"vwap":299},"2026-08-12",21273258.143959,92883,{"date":420,"open":300,"high":300,"low":306,"close":300,"change":20,"percent_change":20,"volume":421,"transactions":422,"vwap":423},"2026-08-11",14663539.623409,86774,100.505,{"date":425,"open":426,"high":306,"low":305,"close":306,"change":281,"percent_change":281,"volume":427,"transactions":428,"vwap":429},"2026-08-10",100.498,18970528.912244,114658,100.4944,{"date":431,"open":432,"high":305,"low":312,"close":312,"change":281,"percent_change":281,"volume":433,"transactions":434,"vwap":435},"2026-08-07",100.4801,20930495.169042,124268,100.4851,{"date":437,"open":185,"high":19,"low":186,"close":19,"change":20,"percent_change":20,"volume":438,"transactions":439,"vwap":185},"2026-08-06",18761248.502208,112080,{"date":441,"open":192,"high":186,"low":192,"close":186,"change":281,"percent_change":281,"volume":442,"transactions":443,"vwap":444},"2026-08-05",21347101.532943,126750,100.4452,{"date":446,"open":447,"high":198,"low":328,"close":198,"change":20,"percent_change":20,"volume":448,"transactions":449,"vwap":450},"2026-08-04",100.425,25526816.690685,132625,100.4268,{"date":452,"open":447,"high":198,"low":328,"close":328,"change":453,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-03",-0.29,35522383.615156,156715,100.4253,{"date":458,"open":459,"high":460,"low":459,"close":459,"change":281,"percent_change":281,"volume":461,"transactions":462,"vwap":463},"2026-07-31",100.71,100.72,28605375.747892,126098,100.7143,{"date":465,"open":214,"high":215,"low":214,"close":215,"change":20,"percent_change":20,"volume":466,"transactions":467,"vwap":468},"2026-07-30",23298901.316574,122146,100.6848,{"date":470,"open":222,"high":214,"low":229,"close":214,"change":281,"percent_change":281,"volume":471,"transactions":472,"vwap":473},"2026-07-29",16931155.903773,98893,100.6702,{"date":475,"open":235,"high":229,"low":235,"close":229,"change":20,"percent_change":20,"volume":476,"transactions":477,"vwap":478},"2026-07-28",16048879.646069,90878,100.6571,{"date":480,"open":368,"high":235,"low":368,"close":235,"change":20,"percent_change":20,"volume":481,"transactions":482,"vwap":483},"2026-07-27",15942202.789243,103209,100.6465,{"date":485,"open":243,"high":368,"low":243,"close":368,"change":199,"percent_change":199,"volume":486,"transactions":487,"vwap":488},"2026-07-24",14982439.386604,100524,100.637,{"date":490,"open":249,"high":242,"low":255,"close":249,"change":20,"percent_change":20,"volume":491,"transactions":492,"vwap":493},"2026-07-23",20047361.003666,101647,100.6104,{"date":495,"open":255,"high":249,"low":255,"close":255,"change":216,"percent_change":216,"volume":496,"transactions":497,"vwap":498},"2026-07-22",12644365.499464,106969,100.6041,{"date":500,"open":261,"high":255,"low":261,"close":255,"change":20,"percent_change":20,"volume":501,"transactions":502,"vwap":503},"2026-07-21",14626488.077166,116442,100.5948,{"date":505,"open":267,"high":261,"low":267,"close":261,"change":20,"percent_change":20,"volume":506,"transactions":507,"vwap":508},"2026-07-20",19114520.170128,133676,100.5848,{"date":510,"open":267,"high":267,"low":395,"close":267,"change":199,"percent_change":199,"volume":511,"transactions":512,"vwap":513},"2026-07-17",20866458.491937,149900,100.5756,{"date":515,"open":516,"high":274,"low":280,"close":274,"change":20,"percent_change":20,"volume":517,"transactions":518,"vwap":516},"2026-07-16",100.545,16153782.664419,133416,{"date":520,"open":521,"high":280,"low":287,"close":280,"change":281,"percent_change":281,"volume":522,"transactions":523,"vwap":521},"2026-07-15",100.535,15943285.289479,134213,{"date":525,"open":287,"high":287,"low":293,"close":293,"change":216,"percent_change":216,"volume":526,"transactions":527,"vwap":528},"2026-07-14",14999541.246578,135460,100.5257,{"date":530,"open":300,"high":293,"low":300,"close":293,"change":281,"percent_change":281,"volume":531,"transactions":532,"vwap":533},"2026-07-13",15894532.793473,144253,100.5154,{"date":535,"open":306,"high":300,"low":306,"close":306,"change":281,"percent_change":281,"volume":536,"transactions":9,"vwap":306},"2026-07-10",15612400,{"date":538,"open":312,"high":312,"low":17,"close":312,"change":20,"percent_change":20,"volume":539,"transactions":9,"vwap":312},"2026-07-09",15296600,{"date":541,"open":19,"high":17,"low":19,"close":17,"change":20,"percent_change":20,"volume":542,"transactions":9,"vwap":17},"2026-07-08",19251300,{"date":544,"open":186,"high":19,"low":186,"close":19,"change":281,"percent_change":281,"volume":545,"transactions":9,"vwap":19},"2026-07-07",18518200,{"date":547,"open":192,"high":186,"low":192,"close":192,"change":216,"percent_change":216,"volume":548,"transactions":9,"vwap":192},"2026-07-06",20795500,{"date":550,"open":198,"high":192,"low":198,"close":192,"change":236,"percent_change":236,"volume":551,"transactions":9,"vwap":192},"2026-07-02",22627800,{"date":553,"open":554,"high":207,"low":555,"close":207,"change":208,"percent_change":208,"volume":556,"transactions":9,"vwap":207},"2026-07-01",100.395,100.39,38244700,{"date":558,"open":222,"high":214,"low":222,"close":222,"change":216,"percent_change":216,"volume":559,"transactions":9,"vwap":222},"2026-06-30",28940600,{"date":561,"open":229,"high":222,"low":229,"close":222,"change":281,"percent_change":281,"volume":562,"transactions":9,"vwap":222},"2026-06-29",18821000,{"date":564,"open":235,"high":229,"low":235,"close":235,"change":281,"percent_change":281,"volume":565,"transactions":9,"vwap":235},"2026-06-26",14153400,{"date":567,"open":242,"high":243,"low":242,"close":243,"change":20,"percent_change":20,"volume":568,"transactions":9,"vwap":243},"2026-06-25",17871400,{"date":570,"open":242,"high":242,"low":249,"close":242,"change":20,"percent_change":20,"volume":571,"transactions":9,"vwap":242},"2026-06-24",18011800,{"date":573,"open":255,"high":249,"low":255,"close":249,"change":20,"percent_change":20,"volume":574,"transactions":9,"vwap":249},"2026-06-23",18545300,{"date":576,"open":577,"high":255,"low":261,"close":255,"change":20,"percent_change":20,"volume":578,"transactions":9,"vwap":255},"2026-06-22",100.595,20317300,{"date":580,"open":261,"high":261,"low":267,"close":261,"change":236,"percent_change":236,"volume":581,"transactions":9,"vwap":261},"2026-06-18",18597700,{"date":583,"open":274,"high":273,"low":280,"close":274,"change":20,"percent_change":20,"volume":584,"transactions":9,"vwap":274},"2026-06-17",15975200,{"date":586,"open":280,"high":280,"low":287,"close":280,"change":20,"percent_change":20,"volume":587,"transactions":9,"vwap":280},"2026-06-16",20341800,{"date":589,"open":590,"high":287,"low":293,"close":287,"change":281,"percent_change":281,"volume":591,"transactions":9,"vwap":287},"2026-06-15",100.525,25230700,{"date":593,"open":293,"high":293,"low":300,"close":300,"change":281,"percent_change":281,"volume":594,"transactions":9,"vwap":300},"2026-06-12",23146500,{"date":596,"open":305,"high":305,"low":312,"close":305,"change":20,"percent_change":20,"volume":597,"transactions":9,"vwap":305},"2026-06-11",24927700,{"date":599,"open":600,"high":312,"low":17,"close":312,"change":20,"percent_change":20,"volume":601,"transactions":9,"vwap":312},"2026-06-10",100.475,20362200,{"date":603,"open":17,"high":17,"low":19,"close":17,"change":20,"percent_change":20,"volume":604,"transactions":9,"vwap":17},"2026-06-09",25747500,{"date":606,"open":186,"high":17,"low":186,"close":19,"change":20,"percent_change":20,"volume":607,"transactions":9,"vwap":19},"2026-06-08",24095700,{"date":609,"open":185,"high":19,"low":192,"close":186,"change":199,"percent_change":199,"volume":610,"transactions":9,"vwap":186},"2026-06-05",27836900,{"date":612,"open":447,"high":198,"low":328,"close":328,"change":20,"percent_change":20,"volume":613,"transactions":9,"vwap":328},"2026-06-04",18801700,{"date":615,"open":328,"high":328,"low":206,"close":206,"change":20,"percent_change":20,"volume":616,"transactions":9,"vwap":206},"2026-06-03",19999200,{"date":618,"open":205,"high":206,"low":207,"close":207,"change":216,"percent_change":216,"volume":619,"transactions":9,"vwap":207},"2026-06-02",22215700,{"date":621,"open":207,"high":207,"low":555,"close":207,"change":208,"percent_change":208,"volume":622,"transactions":9,"vwap":207},"2026-06-01",39897700,{"date":624,"open":222,"high":214,"low":222,"close":222,"change":281,"percent_change":281,"volume":625,"transactions":9,"vwap":222},"2026-05-29",34224400,{"date":627,"open":628,"high":229,"low":235,"close":235,"change":216,"percent_change":216,"volume":629,"transactions":9,"vwap":235},"2026-05-28",100.658,16617000,{"date":631,"open":368,"high":235,"low":368,"close":235,"change":20,"percent_change":20,"volume":632,"transactions":9,"vwap":235},"2026-05-27",15484000,{"date":634,"open":368,"high":368,"low":243,"close":368,"change":20,"percent_change":20,"volume":635,"transactions":9,"vwap":368},"2026-05-26",21664500,{"date":637,"open":246,"high":243,"low":242,"close":243,"change":638,"percent_change":638,"volume":639,"transactions":9,"vwap":243},"2026-05-22",0.05,18433400,{"date":641,"open":261,"high":261,"low":267,"close":267,"change":216,"percent_change":216,"volume":642,"transactions":9,"vwap":267},"2026-05-21",17360100,{"date":644,"open":267,"high":267,"low":395,"close":267,"change":20,"percent_change":20,"volume":645,"transactions":9,"vwap":267},"2026-05-20",16940900,{"date":647,"open":395,"high":395,"low":273,"close":395,"change":20,"percent_change":20,"volume":648,"transactions":9,"vwap":395},"2026-05-19",20454400,{"date":650,"open":273,"high":273,"low":274,"close":273,"change":20,"percent_change":20,"volume":651,"transactions":9,"vwap":273},"2026-05-18",23561200,{"date":653,"open":274,"high":274,"low":280,"close":274,"change":199,"percent_change":199,"volume":654,"transactions":9,"vwap":274},"2026-05-15",18242400,{"date":656,"open":293,"high":293,"low":300,"close":293,"change":20,"percent_change":20,"volume":657,"transactions":9,"vwap":293},"2026-05-14",15723900,{"date":659,"open":300,"high":300,"low":306,"close":300,"change":20,"percent_change":20,"volume":660,"transactions":9,"vwap":300},"2026-05-13",16770500,{"date":662,"open":305,"high":306,"low":305,"close":306,"change":20,"percent_change":20,"volume":663,"transactions":9,"vwap":306},"2026-05-12",18313600,{"date":665,"open":305,"high":305,"low":312,"close":305,"change":20,"percent_change":20,"volume":666,"transactions":9,"vwap":305},"2026-05-11",21436300,{"date":668,"open":312,"high":312,"low":17,"close":312,"change":199,"percent_change":199,"volume":669,"transactions":9,"vwap":312},"2026-05-08",20272100,{"date":671,"open":186,"high":186,"low":192,"close":186,"change":20,"percent_change":20,"volume":672,"transactions":9,"vwap":186},"2026-05-07",17277100,{"date":674,"open":192,"high":192,"low":198,"close":192,"change":20,"percent_change":20,"volume":675,"transactions":9,"vwap":192},"2026-05-06",20551200,{"date":677,"open":198,"high":198,"low":328,"close":198,"change":20,"percent_change":20,"volume":678,"transactions":9,"vwap":198},"2026-05-05",17147100,{"date":680,"open":328,"high":328,"low":206,"close":328,"change":20,"percent_change":20,"volume":681,"transactions":9,"vwap":328},"2026-05-04",20782300,{"date":683,"open":206,"high":206,"low":207,"close":206,"change":684,"percent_change":684,"volume":685,"transactions":9,"vwap":206},"2026-05-01",-0.26,33809700,{"date":687,"open":222,"high":214,"low":222,"close":222,"change":216,"percent_change":216,"volume":688,"transactions":9,"vwap":222},"2026-04-30",26075200,{"date":690,"open":229,"high":222,"low":235,"close":222,"change":20,"percent_change":20,"volume":691,"transactions":9,"vwap":222},"2026-04-29",15120100,{"date":693,"open":229,"high":229,"low":235,"close":229,"change":281,"percent_change":281,"volume":694,"transactions":9,"vwap":229},"2026-04-28",13302600,{"date":696,"open":235,"high":235,"low":368,"close":368,"change":216,"percent_change":216,"volume":697,"transactions":9,"vwap":368},"2026-04-27",14295900,{"date":699,"open":368,"high":368,"low":243,"close":368,"change":199,"percent_change":199,"volume":700,"transactions":9,"vwap":368},"2026-04-24",16816700,{"date":702,"open":249,"high":249,"low":255,"close":249,"change":20,"percent_change":20,"volume":703,"transactions":9,"vwap":249},"2026-04-23",14592900,{"date":705,"open":255,"high":255,"low":261,"close":255,"change":20,"percent_change":20,"volume":706,"transactions":9,"vwap":255},"2026-04-22",15070100,{"date":708,"open":267,"high":261,"low":267,"close":261,"change":281,"percent_change":281,"volume":709,"transactions":9,"vwap":261},"2026-04-21",14009800,{"date":711,"open":395,"high":267,"low":395,"close":395,"change":20,"percent_change":20,"volume":712,"transactions":9,"vwap":395},"2026-04-20",19208900,{"date":714,"open":273,"high":395,"low":273,"close":273,"change":199,"percent_change":199,"volume":715,"transactions":9,"vwap":273},"2026-04-17",20660500,{"date":717,"open":287,"high":280,"low":287,"close":287,"change":216,"percent_change":216,"volume":718,"transactions":9,"vwap":287},"2026-04-16",16656100,{"date":720,"open":293,"high":287,"low":293,"close":287,"change":281,"percent_change":281,"volume":721,"transactions":9,"vwap":287},"2026-04-15",19787100,{"date":723,"open":300,"high":293,"low":300,"close":300,"change":216,"percent_change":216,"volume":724,"transactions":9,"vwap":300},"2026-04-14",29929400,{"date":726,"open":306,"high":300,"low":306,"close":300,"change":20,"percent_change":20,"volume":727,"transactions":9,"vwap":300},"2026-04-13",20215500,{"date":729,"open":305,"high":306,"low":305,"close":306,"change":236,"percent_change":236,"volume":730,"transactions":9,"vwap":306},"2026-04-10",18783100,{"date":732,"open":17,"high":17,"low":19,"close":19,"change":20,"percent_change":20,"volume":733,"transactions":9,"vwap":19},"2026-04-09",17796600,{"date":735,"open":19,"high":19,"low":186,"close":186,"change":216,"percent_change":216,"volume":736,"transactions":9,"vwap":186},"2026-04-08",24241600,{"date":738,"open":192,"high":186,"low":192,"close":186,"change":20,"percent_change":20,"volume":739,"transactions":9,"vwap":186},"2026-04-07",18849600,{"date":741,"open":742,"high":192,"low":198,"close":192,"change":20,"percent_change":20,"volume":743,"transactions":9,"vwap":192},"2026-04-06",100.435,23234700,{"date":745,"open":328,"high":198,"low":328,"close":198,"change":236,"percent_change":236,"volume":746,"transactions":9,"vwap":198},"2026-04-02",22593000,{"date":748,"open":555,"high":555,"low":749,"close":555,"change":208,"percent_change":208,"volume":750,"transactions":9,"vwap":555},"2026-04-01",100.38,41267300,{"date":752,"open":229,"high":222,"low":229,"close":229,"change":216,"percent_change":216,"volume":753,"transactions":9,"vwap":229},"2026-03-31",36976800,{"date":755,"open":235,"high":229,"low":235,"close":229,"change":20,"percent_change":20,"volume":756,"transactions":9,"vwap":229},"2026-03-30",19102700,{"date":758,"open":368,"high":235,"low":368,"close":235,"change":199,"percent_change":199,"volume":759,"transactions":9,"vwap":235},"2026-03-27",19748400,{"date":761,"open":242,"high":242,"low":249,"close":242,"change":20,"percent_change":20,"volume":762,"transactions":9,"vwap":242},"2026-03-26",17499400,{"date":764,"open":249,"high":242,"low":255,"close":249,"change":216,"percent_change":216,"volume":765,"transactions":9,"vwap":249},"2026-03-25",15235800,{"date":767,"open":258,"high":249,"low":255,"close":249,"change":199,"percent_change":199,"volume":768,"transactions":9,"vwap":249},"2026-03-24",17660600,{"date":770,"open":261,"high":255,"low":267,"close":267,"change":216,"percent_change":216,"volume":771,"transactions":9,"vwap":267},"2026-03-23",33994300,{"date":773,"open":267,"high":267,"low":395,"close":267,"change":199,"percent_change":199,"volume":774,"transactions":9,"vwap":267},"2026-03-20",23039600,{"date":776,"open":777,"high":273,"low":280,"close":274,"change":216,"percent_change":216,"volume":778,"transactions":9,"vwap":274},"2026-03-19",100.555,20345400,{"date":780,"open":280,"high":274,"low":280,"close":274,"change":20,"percent_change":20,"volume":781,"transactions":9,"vwap":274},"2026-03-18",14135100,{"date":783,"open":521,"high":280,"low":287,"close":280,"change":281,"percent_change":281,"volume":784,"transactions":9,"vwap":280},"2026-03-17",14438300,{"date":786,"open":293,"high":287,"low":293,"close":293,"change":216,"percent_change":216,"volume":787,"transactions":9,"vwap":293},"2026-03-16",14898500,{"date":789,"open":300,"high":293,"low":300,"close":293,"change":199,"percent_change":199,"volume":790,"transactions":9,"vwap":293},"2026-03-13",17757000,{"date":792,"open":315,"high":305,"low":312,"close":305,"change":20,"percent_change":20,"volume":793,"transactions":9,"vwap":305},"2026-03-12",17521900,{"date":795,"open":17,"high":312,"low":17,"close":312,"change":281,"percent_change":281,"volume":796,"transactions":9,"vwap":312},"2026-03-11",12287800,{"date":798,"open":18,"high":17,"low":19,"close":19,"change":216,"percent_change":216,"volume":799,"transactions":9,"vwap":19},"2026-03-10",13664200,{"date":801,"open":185,"high":19,"low":186,"close":19,"change":20,"percent_change":20,"volume":802,"transactions":9,"vwap":19},"2026-03-09",19053900,{"date":804,"open":192,"high":186,"low":192,"close":186,"change":236,"percent_change":236,"volume":805,"transactions":9,"vwap":186},"2026-03-06",18921300,{"date":807,"open":328,"high":328,"low":206,"close":206,"change":20,"percent_change":20,"volume":808,"transactions":9,"vwap":206},"2026-03-05",16218200,{"date":810,"open":339,"high":206,"low":207,"close":207,"change":216,"percent_change":216,"volume":811,"transactions":9,"vwap":207},"2026-03-04",14325400,{"date":813,"open":554,"high":207,"low":555,"close":207,"change":281,"percent_change":281,"volume":814,"transactions":9,"vwap":207},"2026-03-03",19224400,{"date":816,"open":817,"high":555,"low":749,"close":749,"change":684,"percent_change":684,"volume":818,"transactions":9,"vwap":749},"2026-03-02",100.385,33993400,{"date":820,"open":367,"high":235,"low":368,"close":368,"change":281,"percent_change":281,"volume":821,"transactions":9,"vwap":368},"2026-02-27",26602400,{"date":823,"open":249,"high":242,"low":249,"close":242,"change":281,"percent_change":281,"volume":824,"transactions":9,"vwap":242},"2026-02-26",13658500,{"date":826,"open":249,"high":249,"low":255,"close":255,"change":20,"percent_change":20,"volume":827,"transactions":9,"vwap":255},"2026-02-25",12532000,{"date":829,"open":577,"high":255,"low":261,"close":261,"change":216,"percent_change":216,"volume":830,"transactions":9,"vwap":261},"2026-02-24",12168900,{"date":832,"open":833,"high":261,"low":267,"close":261,"change":281,"percent_change":281,"volume":834,"transactions":9,"vwap":261},"2026-02-23",100.585,13465400,{"date":836,"open":267,"high":267,"low":395,"close":395,"change":281,"percent_change":281,"volume":837,"transactions":9,"vwap":395},"2026-02-20",13490000,{"date":839,"open":274,"high":274,"low":280,"close":274,"change":20,"percent_change":20,"volume":840,"transactions":9,"vwap":274},"2026-02-19",11292100,{"date":842,"open":280,"high":280,"low":287,"close":280,"change":281,"percent_change":281,"volume":843,"transactions":9,"vwap":280},"2026-02-18",10207300,{"date":845,"open":590,"high":287,"low":293,"close":293,"change":216,"percent_change":216,"volume":846,"transactions":9,"vwap":293},"2026-02-17",14976200,{"date":848,"open":293,"high":293,"low":300,"close":293,"change":236,"percent_change":236,"volume":849,"transactions":9,"vwap":293},"2026-02-13",14917200,{"date":851,"open":17,"high":312,"low":17,"close":312,"change":281,"percent_change":281,"volume":852,"transactions":9,"vwap":312},"2026-02-12",16593900,{"date":854,"open":17,"high":17,"low":19,"close":19,"change":216,"percent_change":216,"volume":855,"transactions":9,"vwap":19},"2026-02-11",12584400,{"date":857,"open":19,"high":19,"low":186,"close":19,"change":20,"percent_change":20,"volume":858,"transactions":9,"vwap":19},"2026-02-10",14002700,{"date":860,"open":192,"high":186,"low":192,"close":186,"change":281,"percent_change":281,"volume":861,"transactions":9,"vwap":186},"2026-02-09",13991600,{"date":863,"open":198,"high":192,"low":198,"close":198,"change":199,"percent_change":199,"volume":864,"transactions":9,"vwap":198},"2026-02-06",17381400,{"date":866,"open":206,"high":206,"low":207,"close":207,"change":216,"percent_change":216,"volume":867,"transactions":9,"vwap":207},"2026-02-05",20371200,{"date":869,"open":554,"high":207,"low":555,"close":207,"change":20,"percent_change":20,"volume":870,"transactions":9,"vwap":207},"2026-02-04",18129400,{"date":872,"open":555,"high":555,"low":749,"close":555,"change":281,"percent_change":281,"volume":873,"transactions":9,"vwap":555},"2026-02-03",18150800,{"date":875,"open":749,"high":749,"low":876,"close":876,"change":98,"percent_change":98,"volume":877,"transactions":9,"vwap":876},"2026-02-02",100.37,31225300,{"date":879,"open":222,"high":214,"low":222,"close":222,"change":281,"percent_change":281,"volume":880,"transactions":9,"vwap":222},"2026-01-30",29215200,{"date":882,"open":368,"high":235,"low":368,"close":235,"change":20,"percent_change":20,"volume":883,"transactions":9,"vwap":235},"2026-01-29",16031700,{"date":885,"open":243,"high":368,"low":243,"close":368,"change":281,"percent_change":281,"volume":886,"transactions":9,"vwap":368},"2026-01-28",11987500,{"date":888,"open":243,"high":889,"low":242,"close":242,"change":216,"percent_change":216,"volume":890,"transactions":9,"vwap":242},"2026-01-27",100.635,13393600,{"date":892,"open":242,"high":242,"low":249,"close":242,"change":20,"percent_change":20,"volume":893,"transactions":9,"vwap":242},"2026-01-26",16872000,{"date":895,"open":249,"high":249,"low":255,"close":249,"change":199,"percent_change":199,"volume":896,"transactions":9,"vwap":249},"2026-01-23",12143000,{"date":898,"open":267,"high":267,"low":395,"close":267,"change":281,"percent_change":281,"volume":899,"transactions":9,"vwap":267},"2026-01-22",13618500,{"date":901,"open":401,"high":267,"low":273,"close":273,"change":216,"percent_change":216,"volume":902,"transactions":9,"vwap":273},"2026-01-21",17502100,{"date":904,"open":273,"high":395,"low":273,"close":273,"change":216,"percent_change":216,"volume":905,"transactions":9,"vwap":273},"2026-01-20",19394600,{"date":907,"open":274,"high":273,"low":516,"close":273,"change":236,"percent_change":236,"volume":908,"transactions":9,"vwap":273},"2026-01-16",14766800,{"date":910,"open":300,"high":293,"low":300,"close":293,"change":20,"percent_change":20,"volume":911,"transactions":9,"vwap":293},"2026-01-15",11469500,{"date":913,"open":300,"high":300,"low":306,"close":300,"change":20,"percent_change":20,"volume":914,"transactions":9,"vwap":300},"2026-01-14",11851800,{"date":916,"open":305,"high":306,"low":305,"close":306,"change":20,"percent_change":20,"volume":917,"transactions":9,"vwap":306},"2026-01-13",14163000,{"date":919,"open":312,"high":305,"low":312,"close":305,"change":281,"percent_change":281,"volume":920,"transactions":9,"vwap":305},"2026-01-12",14819400,{"date":922,"open":312,"high":312,"low":17,"close":17,"change":281,"percent_change":281,"volume":923,"transactions":9,"vwap":17},"2026-01-09",15053500,{"date":925,"open":186,"high":186,"low":186,"close":186,"change":20,"percent_change":20,"volume":926,"transactions":9,"vwap":186},"2026-01-08",11408800,{"date":928,"open":192,"high":192,"low":192,"close":192,"change":20,"percent_change":20,"volume":929,"transactions":9,"vwap":192},"2026-01-07",14062300,{"date":931,"open":198,"high":198,"low":198,"close":198,"change":20,"percent_change":20,"volume":932,"transactions":9,"vwap":198},"2026-01-06",17635000,{"date":934,"open":328,"high":447,"low":328,"close":328,"change":20,"percent_change":20,"volume":935,"transactions":9,"vwap":328},"2026-01-05",25006600,{"date":937,"open":206,"high":328,"low":206,"close":206,"change":199,"percent_change":199,"volume":938,"transactions":9,"vwap":206},"2026-01-02",19188800,{"date":940,"open":555,"high":555,"low":749,"close":749,"change":20,"percent_change":20,"volume":941,"transactions":9,"vwap":749},"2025-12-31",13910900,{"date":943,"open":944,"high":876,"low":945,"close":876,"change":20,"percent_change":20,"volume":946,"transactions":9,"vwap":876},"2025-12-30",100.365,100.36,12608900,{"date":948,"open":949,"high":945,"low":949,"close":945,"change":281,"percent_change":281,"volume":950,"transactions":9,"vwap":945},"2025-12-29",100.35,17350200,{"date":952,"open":953,"high":954,"low":953,"close":953,"change":199,"percent_change":199,"volume":955,"transactions":9,"vwap":953},"2025-12-26",100.34,100.345,12664300,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":281,"percent_change":281,"volume":960,"transactions":9,"vwap":959},"2025-12-24",100.32,100.31,7791300,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":20,"percent_change":20,"volume":965,"transactions":9,"vwap":964},"2025-12-23",100.3,100.29,12256200,{"date":967,"open":968,"high":964,"low":968,"close":968,"change":216,"percent_change":216,"volume":969,"transactions":9,"vwap":968},"2025-12-22",100.28,17890900,{"date":971,"open":968,"high":968,"low":23,"close":968,"change":340,"percent_change":340,"volume":972,"transactions":9,"vwap":968},"2025-12-19",18203600,{"date":974,"open":395,"high":395,"low":273,"close":273,"change":216,"percent_change":216,"volume":975,"transactions":9,"vwap":273},"2025-12-18",20890600,{"date":977,"open":274,"high":273,"low":274,"close":273,"change":281,"percent_change":281,"volume":978,"transactions":9,"vwap":273},"2025-12-17",13788200,{"date":980,"open":274,"high":274,"low":280,"close":280,"change":20,"percent_change":20,"volume":981,"transactions":9,"vwap":280},"2025-12-16",10701200,{"date":983,"open":287,"high":280,"low":287,"close":287,"change":216,"percent_change":216,"volume":984,"transactions":9,"vwap":287},"2025-12-15",14767900,{"date":986,"open":293,"high":287,"low":293,"close":287,"change":236,"percent_change":236,"volume":987,"transactions":9,"vwap":287},"2025-12-12",13320200,{"date":989,"open":305,"high":306,"low":305,"close":305,"change":281,"percent_change":281,"volume":990,"transactions":9,"vwap":305},"2025-12-11",22343500,{"date":992,"open":312,"high":312,"low":17,"close":17,"change":216,"percent_change":216,"volume":993,"transactions":9,"vwap":17},"2025-12-10",12234900,{"date":995,"open":17,"high":600,"low":17,"close":17,"change":20,"percent_change":20,"volume":996,"transactions":9,"vwap":17},"2025-12-09",11016400,{"date":998,"open":19,"high":19,"low":186,"close":19,"change":216,"percent_change":216,"volume":999,"transactions":9,"vwap":19},"2025-12-08",16657900,{"date":1001,"open":186,"high":19,"low":186,"close":19,"change":199,"percent_change":199,"volume":1002,"transactions":9,"vwap":19},"2025-12-05",17918100,{"date":1004,"open":328,"high":198,"low":328,"close":198,"change":281,"percent_change":281,"volume":1005,"transactions":9,"vwap":198},"2025-12-04",13689600,{"date":1007,"open":206,"high":1008,"low":206,"close":206,"change":20,"percent_change":20,"volume":1009,"transactions":9,"vwap":206},"2025-12-03",100.415,15531600,{"date":1011,"open":555,"high":207,"low":555,"close":207,"change":281,"percent_change":281,"volume":1012,"transactions":9,"vwap":207},"2025-12-02",14362600,{"date":1014,"open":749,"high":749,"low":876,"close":749,"change":453,"percent_change":453,"volume":1015,"transactions":9,"vwap":749},"2025-12-01",29025600,{"date":1017,"open":222,"high":214,"low":229,"close":222,"change":199,"percent_change":199,"volume":1018,"transactions":9,"vwap":222},"2025-11-28",24417500,{"date":1020,"open":368,"high":235,"low":368,"close":368,"change":20,"percent_change":20,"volume":1021,"transactions":9,"vwap":368},"2025-11-26",11948500,{"date":1023,"open":243,"high":243,"low":242,"close":243,"change":281,"percent_change":281,"volume":1024,"transactions":9,"vwap":243},"2025-11-25",19115000,{"date":1026,"open":249,"high":242,"low":249,"close":249,"change":20,"percent_change":20,"volume":1027,"transactions":9,"vwap":249},"2025-11-24",15830800,{"date":1029,"open":255,"high":255,"low":261,"close":255,"change":281,"percent_change":281,"volume":1030,"transactions":9,"vwap":255},"2025-11-21",16446900,{"date":1032,"open":273,"high":267,"low":273,"close":267,"change":281,"percent_change":281,"volume":1033,"transactions":9,"vwap":267},"2025-11-20",15261700,{"date":1035,"open":274,"high":273,"low":274,"close":273,"change":281,"percent_change":281,"volume":1036,"transactions":9,"vwap":273},"2025-11-19",23022400,{"date":1038,"open":280,"high":274,"low":280,"close":280,"change":216,"percent_change":216,"volume":1039,"transactions":9,"vwap":280},"2025-11-18",13130300,{"date":1041,"open":521,"high":280,"low":287,"close":280,"change":20,"percent_change":20,"volume":1042,"transactions":9,"vwap":280},"2025-11-17",15032800,{"date":1044,"open":287,"high":287,"low":293,"close":287,"change":199,"percent_change":199,"volume":1045,"transactions":9,"vwap":287},"2025-11-14",13522500,{"date":1047,"open":305,"high":306,"low":305,"close":306,"change":20,"percent_change":20,"volume":1048,"transactions":9,"vwap":306},"2025-11-13",11255600,{"date":1050,"open":312,"high":305,"low":312,"close":305,"change":20,"percent_change":20,"volume":1051,"transactions":9,"vwap":305},"2025-11-12",9067200,{"date":1053,"open":312,"high":312,"low":17,"close":312,"change":20,"percent_change":20,"volume":1054,"transactions":9,"vwap":312},"2025-11-11",8697800,{"date":1056,"open":312,"high":312,"low":17,"close":17,"change":20,"percent_change":20,"volume":1057,"transactions":9,"vwap":17},"2025-11-10",14121900,{"date":1059,"open":19,"high":19,"low":186,"close":19,"change":199,"percent_change":199,"volume":1060,"transactions":9,"vwap":19},"2025-11-07",18799000,{"date":1062,"open":198,"high":198,"low":328,"close":198,"change":20,"percent_change":20,"volume":1063,"transactions":9,"vwap":198},"2025-11-06",16658100,{"date":1065,"open":206,"high":328,"low":206,"close":328,"change":281,"percent_change":281,"volume":1066,"transactions":9,"vwap":328},"2025-11-05",11335000,{"date":1068,"open":207,"high":207,"low":554,"close":207,"change":216,"percent_change":216,"volume":1069,"transactions":9,"vwap":207},"2025-11-04",15707500,{"date":1071,"open":554,"high":207,"low":555,"close":207,"change":113,"percent_change":113,"volume":1072,"transactions":9,"vwap":207},"2025-11-03",27049200,{"date":1074,"open":1075,"high":22,"low":460,"close":460,"change":199,"percent_change":199,"volume":1076,"transactions":9,"vwap":460},"2025-10-31",100.725,23254100,{"date":1078,"open":215,"high":347,"low":215,"close":215,"change":20,"percent_change":20,"volume":1079,"transactions":9,"vwap":215},"2025-10-30",12370700,{"date":1081,"open":215,"high":215,"low":214,"close":214,"change":20,"percent_change":20,"volume":1082,"transactions":9,"vwap":214},"2025-10-29",14177700,{"date":1084,"open":222,"high":214,"low":222,"close":222,"change":20,"percent_change":20,"volume":1085,"transactions":9,"vwap":222},"2025-10-28",11134700,{"date":1087,"open":235,"high":222,"low":235,"close":229,"change":20,"percent_change":20,"volume":1088,"transactions":9,"vwap":229},"2025-10-27",26389600,{"date":1090,"open":235,"high":235,"low":368,"close":235,"change":199,"percent_change":199,"volume":1091,"transactions":9,"vwap":235},"2025-10-24",12382000,{"date":1093,"open":242,"high":242,"low":249,"close":242,"change":20,"percent_change":20,"volume":1094,"transactions":9,"vwap":242},"2025-10-23",10658100,{"date":1096,"open":249,"high":249,"low":255,"close":249,"change":20,"percent_change":20,"volume":1097,"transactions":9,"vwap":249},"2025-10-22",9089900,{"date":1099,"open":261,"high":255,"low":261,"close":255,"change":281,"percent_change":281,"volume":1100,"transactions":9,"vwap":255},"2025-10-21",12061900,{"date":1102,"open":267,"high":267,"low":395,"close":267,"change":20,"percent_change":20,"volume":1103,"transactions":9,"vwap":267},"2025-10-20",16129100,{"date":1105,"open":401,"high":395,"low":273,"close":395,"change":199,"percent_change":199,"volume":1106,"transactions":9,"vwap":395},"2025-10-17",14603500,{"date":1108,"open":280,"high":280,"low":287,"close":280,"change":20,"percent_change":20,"volume":1109,"transactions":9,"vwap":280},"2025-10-16",12394500,{"date":1111,"open":287,"high":287,"low":293,"close":287,"change":281,"percent_change":281,"volume":1112,"transactions":9,"vwap":287},"2025-10-15",11069100,{"date":1114,"open":300,"high":293,"low":300,"close":300,"change":20,"percent_change":20,"volume":1115,"transactions":9,"vwap":300},"2025-10-14",13475000,{"date":1117,"open":306,"high":300,"low":306,"close":306,"change":1118,"percent_change":1118,"volume":1119,"transactions":9,"vwap":306},"2025-10-13",-0.01,14453500,{"date":1121,"open":306,"high":300,"low":305,"close":300,"change":638,"percent_change":638,"volume":1122,"transactions":9,"vwap":300},"2025-10-10",18966600,{"date":1124,"open":17,"high":17,"low":186,"close":19,"change":20,"percent_change":20,"volume":1125,"transactions":9,"vwap":19},"2025-10-09",15718900,{"date":1127,"open":186,"high":186,"low":192,"close":186,"change":20,"percent_change":20,"volume":1128,"transactions":9,"vwap":186},"2025-10-08",16811200,{"date":1130,"open":192,"high":192,"low":198,"close":192,"change":281,"percent_change":281,"volume":1131,"transactions":9,"vwap":192},"2025-10-07",14289100,{"date":1133,"open":198,"high":198,"low":328,"close":328,"change":216,"percent_change":216,"volume":1134,"transactions":9,"vwap":328},"2025-10-06",13944300,{"date":1136,"open":328,"high":328,"low":206,"close":328,"change":236,"percent_change":236,"volume":1137,"transactions":9,"vwap":328},"2025-10-03",13837400,{"date":1139,"open":555,"high":555,"low":749,"close":749,"change":20,"percent_change":20,"volume":1140,"transactions":9,"vwap":749},"2025-10-02",12870100,{"date":1142,"open":749,"high":749,"low":876,"close":876,"change":1143,"percent_change":1143,"volume":1144,"transactions":9,"vwap":876},"2025-10-01",-0.33,26613600,{"date":1146,"open":1147,"high":459,"low":347,"close":347,"change":216,"percent_change":216,"volume":1148,"transactions":9,"vwap":347},"2025-09-30",100.705,22909500,{"date":1150,"open":347,"high":347,"low":215,"close":347,"change":20,"percent_change":20,"volume":1151,"transactions":9,"vwap":347},"2025-09-29",13580800,{"date":1153,"open":214,"high":215,"low":214,"close":215,"change":199,"percent_change":199,"volume":1154,"transactions":9,"vwap":215},"2025-09-26",10688600,{"date":1156,"open":235,"high":229,"low":235,"close":229,"change":20,"percent_change":20,"volume":1157,"transactions":9,"vwap":229},"2025-09-25",10549100,{"date":1159,"open":367,"high":235,"low":368,"close":235,"change":20,"percent_change":20,"volume":1160,"transactions":9,"vwap":235},"2025-09-24",10108500,{"date":1162,"open":889,"high":368,"low":243,"close":368,"change":281,"percent_change":281,"volume":1163,"transactions":9,"vwap":368},"2025-09-23",11191700,{"date":1165,"open":242,"high":243,"low":242,"close":242,"change":216,"percent_change":216,"volume":1166,"transactions":9,"vwap":242},"2025-09-22",12279500,{"date":1168,"open":249,"high":242,"low":249,"close":242,"change":236,"percent_change":236,"volume":1169,"transactions":9,"vwap":242},"2025-09-19",11174000,{"date":1171,"open":267,"high":267,"low":395,"close":267,"change":281,"percent_change":281,"volume":1172,"transactions":9,"vwap":267},"2025-09-18",13414500,{"date":1174,"open":395,"high":395,"low":273,"close":273,"change":20,"percent_change":20,"volume":1175,"transactions":9,"vwap":273},"2025-09-17",10381200,{"date":1177,"open":274,"high":273,"low":274,"close":274,"change":281,"percent_change":281,"volume":1178,"transactions":9,"vwap":274},"2025-09-16",11551900,{"date":1180,"open":287,"high":280,"low":287,"close":287,"change":216,"percent_change":216,"volume":1181,"transactions":9,"vwap":287},"2025-09-15",15288300,{"date":1183,"open":287,"high":280,"low":287,"close":287,"change":199,"percent_change":199,"volume":1184,"transactions":9,"vwap":287},"2025-09-12",10482000,{"date":1186,"open":1187,"high":306,"low":305,"close":306,"change":281,"percent_change":281,"volume":1188,"transactions":9,"vwap":306},"2025-09-11",100.495,9136600,{"date":1190,"open":312,"high":305,"low":312,"close":312,"change":20,"percent_change":20,"volume":1191,"transactions":9,"vwap":312},"2025-09-10",9356600,{"date":1193,"open":312,"high":312,"low":17,"close":17,"change":216,"percent_change":216,"volume":1194,"transactions":9,"vwap":17},"2025-09-09",11005500,{"date":1196,"open":325,"high":17,"low":19,"close":17,"change":199,"percent_change":199,"volume":1197,"transactions":9,"vwap":17},"2025-09-08",12715100,{"date":1199,"open":186,"high":186,"low":192,"close":192,"change":281,"percent_change":281,"volume":1200,"transactions":9,"vwap":192},"2025-09-05",15312000,{"date":1202,"open":1008,"high":328,"low":206,"close":328,"change":281,"percent_change":281,"volume":1203,"transactions":9,"vwap":328},"2025-09-04",11300200,{"date":1205,"open":554,"high":207,"low":555,"close":207,"change":20,"percent_change":20,"volume":1206,"transactions":9,"vwap":207},"2025-09-03",14296000,{"date":1208,"open":555,"high":555,"low":749,"close":555,"change":147,"percent_change":147,"volume":1209,"transactions":9,"vwap":555},"2025-09-02",27254500,{"date":1211,"open":460,"high":174,"low":460,"close":174,"change":1212,"percent_change":1212,"volume":1213,"transactions":9,"vwap":174},"2025-08-29",0.06,21369400,{"date":1215,"open":1216,"high":215,"low":214,"close":214,"change":20,"percent_change":20,"volume":1217,"transactions":9,"vwap":214},"2025-08-28",100.685,8816600,{"date":1219,"open":214,"high":214,"low":222,"close":222,"change":20,"percent_change":20,"volume":1220,"transactions":9,"vwap":222},"2025-08-27",7384600,{"date":1222,"open":228,"high":222,"low":229,"close":229,"change":216,"percent_change":216,"volume":1223,"transactions":9,"vwap":229},"2025-08-26",8741600,{"date":1225,"open":1226,"high":229,"low":235,"close":229,"change":281,"percent_change":281,"volume":1227,"transactions":9,"vwap":229},"2025-08-25",100.655,13556000,{"date":1229,"open":368,"high":368,"low":243,"close":368,"change":236,"percent_change":236,"volume":1230,"transactions":9,"vwap":368},"2025-08-22",13160400,{"date":1232,"open":249,"high":249,"low":255,"close":255,"change":216,"percent_change":216,"volume":1233,"transactions":9,"vwap":255},"2025-08-21",8765300,{"date":1235,"open":255,"high":255,"low":261,"close":255,"change":281,"percent_change":281,"volume":1236,"transactions":9,"vwap":255},"2025-08-20",10922100,{"date":1238,"open":261,"high":261,"low":267,"close":267,"change":216,"percent_change":216,"volume":1239,"transactions":9,"vwap":267},"2025-08-19",10474900,{"date":1241,"open":395,"high":267,"low":273,"close":267,"change":199,"percent_change":199,"volume":1242,"transactions":9,"vwap":267},"2025-08-18",14768500,{"date":1244,"open":273,"high":273,"low":274,"close":274,"change":199,"percent_change":199,"volume":1245,"transactions":9,"vwap":274},"2025-08-15",9493900,{"date":1247,"open":293,"high":287,"low":293,"close":293,"change":20,"percent_change":20,"volume":1248,"transactions":9,"vwap":293},"2025-08-14",9798900,{"date":1250,"open":300,"high":293,"low":306,"close":300,"change":281,"percent_change":281,"volume":1251,"transactions":9,"vwap":300},"2025-08-13",12144800,{"date":1253,"open":306,"high":306,"low":305,"close":305,"change":216,"percent_change":216,"volume":1254,"transactions":9,"vwap":305},"2025-08-12",12918200,{"date":1256,"open":305,"high":305,"low":312,"close":305,"change":20,"percent_change":20,"volume":1257,"transactions":9,"vwap":305},"2025-08-11",12940300,{"date":1259,"open":600,"high":312,"low":17,"close":312,"change":638,"percent_change":638,"volume":1260,"transactions":9,"vwap":312},"2025-08-08",12066300,{"date":1262,"open":192,"high":192,"low":198,"close":198,"change":216,"percent_change":216,"volume":1263,"transactions":9,"vwap":198},"2025-08-07",10823000,{"date":1265,"open":198,"high":198,"low":328,"close":198,"change":20,"percent_change":20,"volume":1266,"transactions":9,"vwap":198},"2025-08-06",10653900,{"date":1268,"open":206,"high":328,"low":206,"close":328,"change":20,"percent_change":20,"volume":1269,"transactions":9,"vwap":328},"2025-08-05",12350300,{"date":1271,"open":339,"high":206,"low":207,"close":206,"change":281,"percent_change":281,"volume":1272,"transactions":9,"vwap":206},"2025-08-04",14766400,{"date":1274,"open":555,"high":207,"low":555,"close":555,"change":1143,"percent_change":1143,"volume":1275,"transactions":9,"vwap":555},"2025-08-01",26832500,{"date":1277,"open":1278,"high":460,"low":459,"close":460,"change":20,"percent_change":20,"volume":1279,"transactions":9,"vwap":460},"2025-07-31",100.715,19051200,{"date":1281,"open":347,"high":459,"low":347,"close":459,"change":281,"percent_change":281,"volume":1282,"transactions":9,"vwap":459},"2025-07-30",9106000,{"date":1284,"open":215,"high":347,"low":215,"close":215,"change":216,"percent_change":216,"volume":1285,"transactions":9,"vwap":215},"2025-07-29",8622300,{"date":1287,"open":1216,"high":215,"low":214,"close":215,"change":199,"percent_change":199,"volume":1288,"transactions":9,"vwap":215},"2025-07-28",11581000,{"date":1290,"open":222,"high":222,"low":229,"close":229,"change":281,"percent_change":281,"volume":1291,"transactions":9,"vwap":229},"2025-07-25",9776600,{"date":1293,"open":243,"high":368,"low":243,"close":368,"change":20,"percent_change":20,"volume":1294,"transactions":9,"vwap":368},"2025-07-24",10701600,{"date":1296,"open":243,"high":243,"low":242,"close":243,"change":20,"percent_change":20,"volume":1297,"transactions":9,"vwap":243},"2025-07-23",8056100,{"date":1299,"open":242,"high":242,"low":249,"close":242,"change":281,"percent_change":281,"volume":1300,"transactions":9,"vwap":242},"2025-07-22",9340600,{"date":1302,"open":261,"high":255,"low":261,"close":255,"change":20,"percent_change":20,"volume":1303,"transactions":9,"vwap":255},"2025-07-21",12893000,{"date":1305,"open":267,"high":261,"low":267,"close":261,"change":199,"percent_change":199,"volume":1306,"transactions":9,"vwap":261},"2025-07-18",9399500,{"date":1308,"open":777,"high":273,"low":274,"close":273,"change":20,"percent_change":20,"volume":1309,"transactions":9,"vwap":273},"2025-07-17",9040400,{"date":1311,"open":280,"high":274,"low":280,"close":274,"change":199,"percent_change":199,"volume":1312,"transactions":9,"vwap":274},"2025-07-16",8117900,{"date":1314,"open":287,"high":287,"low":293,"close":293,"change":20,"percent_change":20,"volume":1315,"transactions":9,"vwap":293},"2025-07-15",10207100,{"date":1317,"open":293,"high":293,"low":300,"close":300,"change":216,"percent_change":216,"volume":1318,"transactions":9,"vwap":300},"2025-07-14",10293900,{"date":1320,"open":306,"high":300,"low":306,"close":300,"change":236,"percent_change":236,"volume":1321,"transactions":9,"vwap":300},"2025-07-11",9288900,{"date":1323,"open":17,"high":312,"low":19,"close":17,"change":281,"percent_change":281,"volume":1324,"transactions":9,"vwap":17},"2025-07-10",10071700,{"date":1326,"open":19,"high":19,"low":186,"close":186,"change":1118,"percent_change":1118,"volume":1327,"transactions":9,"vwap":186},"2025-07-09",11156600,{"date":1329,"open":186,"high":19,"low":192,"close":19,"change":281,"percent_change":281,"volume":1330,"transactions":9,"vwap":19},"2025-07-08",13107800,{"date":1332,"open":192,"high":192,"low":198,"close":192,"change":281,"percent_change":281,"volume":1333,"transactions":9,"vwap":192},"2025-07-07",12363900,{"date":1335,"open":328,"high":198,"low":328,"close":328,"change":638,"percent_change":638,"volume":1336,"transactions":9,"vwap":328},"2025-07-03",7404700,{"date":1338,"open":749,"high":749,"low":876,"close":876,"change":216,"percent_change":216,"volume":1339,"transactions":9,"vwap":876},"2025-07-02",10850800,{"date":1341,"open":876,"high":876,"low":945,"close":876,"change":113,"percent_change":113,"volume":1342,"transactions":9,"vwap":876},"2025-07-01",24173900,{"date":1344,"open":215,"high":347,"low":215,"close":215,"change":216,"percent_change":216,"volume":1345,"transactions":9,"vwap":215},"2025-06-30",18195600,{"date":1347,"open":1216,"high":215,"low":214,"close":215,"change":236,"percent_change":236,"volume":1348,"transactions":9,"vwap":215},"2025-06-27",9742300,{"date":1350,"open":229,"high":229,"low":235,"close":235,"change":20,"percent_change":20,"volume":1351,"transactions":9,"vwap":235},"2025-06-26",9277700,{"date":1353,"open":367,"high":235,"low":368,"close":368,"change":20,"percent_change":20,"volume":1354,"transactions":9,"vwap":368},"2025-06-25",8015100,{"date":1356,"open":889,"high":368,"low":243,"close":243,"change":20,"percent_change":20,"volume":1357,"transactions":9,"vwap":243},"2025-06-24",10132100,{"date":1359,"open":1360,"high":242,"low":249,"close":242,"change":281,"percent_change":281,"volume":1361,"transactions":9,"vwap":242},"2025-06-23",100.615,8847300,{"date":1363,"open":258,"high":249,"low":255,"close":255,"change":236,"percent_change":236,"volume":1364,"transactions":9,"vwap":255},"2025-06-20",9399400,{"date":1366,"open":395,"high":395,"low":273,"close":273,"change":281,"percent_change":281,"volume":1367,"transactions":9,"vwap":273},"2025-06-18",9783400,{"date":1369,"open":274,"high":274,"low":280,"close":280,"change":20,"percent_change":20,"volume":1370,"transactions":9,"vwap":280},"2025-06-17",8734500,{"date":1372,"open":280,"high":280,"low":287,"close":287,"change":216,"percent_change":216,"volume":1373,"transactions":9,"vwap":287},"2025-06-16",10286500,{"date":1375,"open":293,"high":287,"low":293,"close":287,"change":236,"percent_change":236,"volume":1376,"transactions":9,"vwap":287},"2025-06-13",7880300,{"date":1378,"open":305,"high":305,"low":312,"close":305,"change":20,"percent_change":20,"volume":1379,"transactions":9,"vwap":305},"2025-06-12",9574900,{"date":1381,"open":600,"high":312,"low":17,"close":312,"change":281,"percent_change":281,"volume":1382,"transactions":9,"vwap":312},"2025-06-11",10138800,{"date":1384,"open":325,"high":17,"low":19,"close":19,"change":20,"percent_change":20,"volume":1385,"transactions":9,"vwap":19},"2025-06-10",9201800,{"date":1387,"open":186,"high":19,"low":186,"close":186,"change":20,"percent_change":20,"volume":1388,"transactions":9,"vwap":186},"2025-06-09",9902100,{"date":1390,"open":1391,"high":186,"low":192,"close":192,"change":199,"percent_change":199,"volume":1392,"transactions":9,"vwap":192},"2025-06-06",100.445,9122400,{"date":1394,"open":206,"high":206,"low":207,"close":206,"change":20,"percent_change":20,"volume":1395,"transactions":9,"vwap":206},"2025-06-05",9915800,{"date":1397,"open":554,"high":207,"low":555,"close":207,"change":20,"percent_change":20,"volume":1398,"transactions":9,"vwap":207},"2025-06-04",8923800,{"date":1400,"open":817,"high":555,"low":749,"close":555,"change":20,"percent_change":20,"volume":1401,"transactions":9,"vwap":555},"2025-06-03",11979500,{"date":1403,"open":749,"high":749,"low":876,"close":749,"change":1143,"percent_change":1143,"volume":1404,"transactions":9,"vwap":749},"2025-06-02",21934000,{"date":1406,"open":459,"high":460,"low":459,"close":459,"change":199,"percent_change":199,"volume":1407,"transactions":9,"vwap":459},"2025-05-30",14209500,{"date":1409,"open":214,"high":215,"low":222,"close":214,"change":216,"percent_change":216,"volume":1410,"transactions":9,"vwap":214},"2025-05-29",10435700,{"date":1412,"open":1413,"high":214,"low":222,"close":214,"change":199,"percent_change":199,"volume":1414,"transactions":9,"vwap":214},"2025-05-28",100.675,8415200,{"date":1416,"open":229,"high":229,"low":235,"close":235,"change":20,"percent_change":20,"volume":1417,"transactions":9,"vwap":235},"2025-05-27",10526600,{"date":1419,"open":235,"high":235,"low":368,"close":368,"change":199,"percent_change":199,"volume":1420,"transactions":9,"vwap":368},"2025-05-23",9119400,{"date":1422,"open":255,"high":249,"low":255,"close":249,"change":281,"percent_change":281,"volume":1423,"transactions":9,"vwap":249},"2025-05-22",8901700,{"date":1425,"open":261,"high":261,"low":267,"close":261,"change":20,"percent_change":20,"volume":1426,"transactions":9,"vwap":261},"2025-05-21",11325900,{"date":1428,"open":267,"high":267,"low":395,"close":267,"change":281,"percent_change":281,"volume":1429,"transactions":9,"vwap":267},"2025-05-20",9249100,{"date":1431,"open":395,"high":395,"low":273,"close":273,"change":20,"percent_change":20,"volume":1432,"transactions":9,"vwap":273},"2025-05-19",15759100,{"date":1434,"open":274,"high":273,"low":274,"close":274,"change":236,"percent_change":236,"volume":1435,"transactions":9,"vwap":274},"2025-05-16",10109300,{"date":1437,"open":293,"high":293,"low":300,"close":300,"change":216,"percent_change":216,"volume":1438,"transactions":9,"vwap":300},"2025-05-15",10057600,{"date":1440,"open":306,"high":300,"low":306,"close":300,"change":20,"percent_change":20,"volume":1441,"transactions":9,"vwap":300},"2025-05-14",9821100,{"date":1443,"open":305,"high":306,"low":305,"close":306,"change":281,"percent_change":281,"volume":1444,"transactions":9,"vwap":306},"2025-05-13",18174400,{"date":1446,"open":312,"high":305,"low":312,"close":312,"change":216,"percent_change":216,"volume":1447,"transactions":9,"vwap":312},"2025-05-12",16808300,{"date":1449,"open":17,"high":312,"low":17,"close":312,"change":199,"percent_change":199,"volume":1450,"transactions":9,"vwap":312},"2025-05-09",11793700,{"date":1452,"open":192,"high":186,"low":198,"close":186,"change":199,"percent_change":199,"volume":1453,"transactions":9,"vwap":186},"2025-05-08",11931100,{"date":1455,"open":198,"high":198,"low":328,"close":328,"change":20,"percent_change":20,"volume":1456,"transactions":9,"vwap":328},"2025-05-07",8509300,{"date":1458,"open":328,"high":328,"low":206,"close":206,"change":216,"percent_change":216,"volume":1459,"transactions":9,"vwap":206},"2025-05-06",8986000,{"date":1461,"open":206,"high":206,"low":207,"close":206,"change":20,"percent_change":20,"volume":1462,"transactions":9,"vwap":206},"2025-05-05",13223700,{"date":1464,"open":555,"high":207,"low":555,"close":207,"change":199,"percent_change":199,"volume":1465,"transactions":9,"vwap":207},"2025-05-02",13930900,{"date":1467,"open":876,"high":876,"low":945,"close":876,"change":113,"percent_change":113,"volume":1468,"transactions":9,"vwap":876},"2025-05-01",21288700,{"date":1470,"open":222,"high":215,"low":222,"close":215,"change":199,"percent_change":199,"volume":1471,"transactions":9,"vwap":215},"2025-04-30",16040200,{"date":1473,"open":229,"high":222,"low":229,"close":229,"change":20,"percent_change":20,"volume":1474,"transactions":9,"vwap":229},"2025-04-29",8555000,{"date":1476,"open":235,"high":229,"low":235,"close":235,"change":216,"percent_change":216,"volume":1477,"transactions":9,"vwap":235},"2025-04-28",9127900,{"date":178,"open":235,"high":235,"low":368,"close":235,"change":216,"percent_change":216,"volume":1479,"transactions":9,"vwap":235},8822700]