[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHV":3,"homepage-market-summary":27,"stock-historical-SHV":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SHV","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 Trust iShares 0-1 Year Treasury Bond ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2589,3.588732,"Monthly",{"close":17,"open":18,"high":17,"low":18,"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},110.12,110.1,110.09,0.03,3455094.911272,110.5,109.8633,2833623.1910492065,40.3,4966,{"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":178},365,1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},2909098,1061820644.1444,-0.27,"2025-04-25",[179,182,189,196,202,209,217,224,230,237,244,251,256,262,267,275,281,287,292,298,303,309,314,320,325,331,337,344,351,357,363,369,374,379,385,390,396,401,406,412,417,422,427,433,438,443,447,452,458,463,468,473,479,484,489,494,499,504,509,514,520,525,530,533,536,539,543,546,551,558,561,564,567,570,573,576,579,583,587,590,593,596,599,602,605,608,611,614,617,621,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,877,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1005,1009,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1068,1072,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":180,"vwap":181},6942,110.1076,{"date":183,"open":19,"high":184,"low":19,"close":19,"change":185,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",110.11,0,2988193.544369,9655,110.1001,{"date":190,"open":191,"high":19,"low":191,"close":19,"change":192,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",110.08,0.02,4178527.433944,10596,110.0879,{"date":197,"open":191,"high":19,"low":198,"close":198,"change":192,"percent_change":192,"volume":199,"transactions":200,"vwap":201},"2026-10-02",110.07,4772561.331641,8337,110.0809,{"date":203,"open":204,"high":205,"low":23,"close":205,"change":176,"percent_change":154,"volume":206,"transactions":207,"vwap":208},"2026-10-01",110.04,110.05,6071143.7922,14911,110.0394,{"date":210,"open":211,"high":212,"low":211,"close":212,"change":213,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",110.3,110.32,0.01,7517500.061961,9713,110.3132,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":20,"percent_change":20,"volume":221,"transactions":222,"vwap":223},"2026-09-29",110.28,110.31,20770958.568536,9909,110.3036,{"date":225,"open":226,"high":219,"low":226,"close":219,"change":213,"percent_change":213,"volume":227,"transactions":228,"vwap":229},"2026-09-28",110.27,2827197.308714,8948,110.2731,{"date":231,"open":232,"high":226,"low":232,"close":226,"change":233,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",110.26,0.04,2824224.6672,8480,110.2664,{"date":238,"open":239,"high":240,"low":239,"close":239,"change":213,"percent_change":213,"volume":241,"transactions":242,"vwap":243},"2026-09-24",110.23,110.24,2736927.765783,7672,110.2348,{"date":245,"open":240,"high":240,"low":246,"close":246,"change":247,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",110.22,-0.01,2363537.907167,7692,110.2281,{"date":252,"open":239,"high":240,"low":246,"close":239,"change":213,"percent_change":213,"volume":253,"transactions":254,"vwap":255},"2026-09-22",2310321.482909,6957,110.2268,{"date":257,"open":246,"high":239,"low":258,"close":246,"change":213,"percent_change":213,"volume":259,"transactions":260,"vwap":261},"2026-09-21",110.21,2018196.09016,10109,110.2196,{"date":263,"open":258,"high":246,"low":258,"close":258,"change":20,"percent_change":20,"volume":264,"transactions":265,"vwap":266},"2026-09-18",2629795.821069,8339,110.2139,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":192,"percent_change":192,"volume":272,"transactions":273,"vwap":274},"2026-09-17",110.175,110.18,110.17,2466980.814996,8410,110.1766,{"date":276,"open":270,"high":270,"low":277,"close":277,"change":247,"percent_change":247,"volume":278,"transactions":279,"vwap":280},"2026-09-16",110.16,2514033.866113,8392,110.1738,{"date":282,"open":271,"high":271,"low":283,"close":271,"change":213,"percent_change":213,"volume":284,"transactions":285,"vwap":286},"2026-09-15",110.15,3936674.185444,12810,110.1622,{"date":288,"open":283,"high":277,"low":283,"close":277,"change":213,"percent_change":213,"volume":289,"transactions":290,"vwap":291},"2026-09-14",2094639.116812,8348,110.1542,{"date":293,"open":283,"high":277,"low":294,"close":283,"change":20,"percent_change":20,"volume":295,"transactions":296,"vwap":297},"2026-09-11",110.14,1936317.08362,17502,110.1502,{"date":299,"open":294,"high":294,"low":17,"close":17,"change":142,"percent_change":142,"volume":300,"transactions":301,"vwap":302},"2026-09-10",5145768.161175,11091,110.135,{"date":304,"open":294,"high":294,"low":305,"close":294,"change":213,"percent_change":213,"volume":306,"transactions":307,"vwap":308},"2026-09-09",110.13,1598084.886352,7684,110.1357,{"date":310,"open":305,"high":305,"low":17,"close":305,"change":185,"percent_change":185,"volume":311,"transactions":312,"vwap":313},"2026-09-08",1711364.82821,7956,110.1268,{"date":315,"open":17,"high":305,"low":184,"close":305,"change":316,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-04",0.05,2386685.902544,10528,110.1188,{"date":321,"open":198,"high":19,"low":198,"close":191,"change":192,"percent_change":192,"volume":322,"transactions":323,"vwap":324},"2026-09-03",4707426.554655,9953,110.0852,{"date":326,"open":198,"high":198,"low":205,"close":327,"change":213,"percent_change":213,"volume":328,"transactions":329,"vwap":330},"2026-09-02",110.06,4393982.639915,7946,110.0572,{"date":332,"open":327,"high":327,"low":204,"close":205,"change":113,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-01",-0.29,4153543.758981,14466,110.0542,{"date":338,"open":339,"high":340,"low":339,"close":339,"change":213,"percent_change":213,"volume":341,"transactions":342,"vwap":343},"2026-08-31",110.37,110.38,3467743.295342,8003,110.3733,{"date":345,"open":340,"high":346,"low":347,"close":347,"change":213,"percent_change":213,"volume":348,"transactions":349,"vwap":350},"2026-08-28",110.39,110.36,3214047.325192,9804,110.3722,{"date":352,"open":347,"high":347,"low":353,"close":353,"change":185,"percent_change":185,"volume":354,"transactions":355,"vwap":356},"2026-08-27",110.35,2174228.943835,9303,110.3551,{"date":358,"open":359,"high":353,"low":359,"close":353,"change":213,"percent_change":213,"volume":360,"transactions":361,"vwap":362},"2026-08-26",110.34,1934916.785146,9059,110.3454,{"date":364,"open":365,"high":359,"low":365,"close":359,"change":192,"percent_change":192,"volume":366,"transactions":367,"vwap":368},"2026-08-25",110.33,1932602.67897,8164,110.3343,{"date":370,"open":220,"high":365,"low":220,"close":212,"change":213,"percent_change":213,"volume":371,"transactions":372,"vwap":373},"2026-08-24",2165461.976904,11607,110.3178,{"date":375,"open":212,"high":212,"low":220,"close":220,"change":20,"percent_change":20,"volume":376,"transactions":377,"vwap":378},"2026-08-21",1819027.618723,8772,110.313,{"date":380,"open":381,"high":381,"low":226,"close":219,"change":213,"percent_change":213,"volume":382,"transactions":383,"vwap":384},"2026-08-20",110.29,1580048.706193,8551,110.2848,{"date":386,"open":226,"high":226,"low":232,"close":226,"change":213,"percent_change":213,"volume":387,"transactions":388,"vwap":389},"2026-08-19",2289371.733769,10813,110.2674,{"date":391,"open":392,"high":232,"low":392,"close":232,"change":192,"percent_change":192,"volume":393,"transactions":394,"vwap":395},"2026-08-18",110.25,3513100.315978,8758,110.2575,{"date":397,"open":392,"high":392,"low":240,"close":240,"change":185,"percent_change":185,"volume":398,"transactions":399,"vwap":400},"2026-08-17",2057281.043506,7439,110.2445,{"date":402,"open":240,"high":240,"low":239,"close":240,"change":20,"percent_change":20,"volume":403,"transactions":404,"vwap":405},"2026-08-14",2279194.133823,8116,110.2329,{"date":407,"open":258,"high":258,"low":408,"close":258,"change":192,"percent_change":192,"volume":409,"transactions":410,"vwap":411},"2026-08-13",110.19,3018225.697884,8529,110.2032,{"date":413,"open":408,"high":408,"low":270,"close":408,"change":192,"percent_change":192,"volume":414,"transactions":415,"vwap":416},"2026-08-12",1611882.614065,8260,110.1846,{"date":418,"open":271,"high":271,"low":277,"close":271,"change":213,"percent_change":213,"volume":419,"transactions":420,"vwap":421},"2026-08-11",2302492.337959,8624,110.1649,{"date":423,"open":271,"high":271,"low":283,"close":277,"change":213,"percent_change":213,"volume":424,"transactions":425,"vwap":426},"2026-08-10",1849677.936013,8119,110.1574,{"date":428,"open":283,"high":277,"low":429,"close":283,"change":233,"percent_change":233,"volume":430,"transactions":431,"vwap":432},"2026-08-07",110.1413,3536143.365384,9261,110.1535,{"date":434,"open":184,"high":17,"low":184,"close":184,"change":213,"percent_change":213,"volume":435,"transactions":436,"vwap":437},"2026-08-06",1559351.963546,6416,110.1138,{"date":439,"open":19,"high":18,"low":19,"close":18,"change":213,"percent_change":213,"volume":440,"transactions":441,"vwap":442},"2026-08-05",3223328.202581,8560,110.0976,{"date":444,"open":191,"high":19,"low":191,"close":19,"change":213,"percent_change":213,"volume":445,"transactions":446,"vwap":324},"2026-08-04",3163201.695879,10966,{"date":448,"open":191,"high":191,"low":198,"close":191,"change":113,"percent_change":333,"volume":449,"transactions":450,"vwap":451},"2026-08-03",4719319.108845,11931,110.0763,{"date":453,"open":454,"high":454,"low":346,"close":454,"change":20,"percent_change":20,"volume":455,"transactions":456,"vwap":457},"2026-07-31",110.4,3309598.340859,10310,110.3953,{"date":459,"open":347,"high":340,"low":347,"close":339,"change":213,"percent_change":213,"volume":460,"transactions":461,"vwap":462},"2026-07-30",3874560.985924,11756,110.3737,{"date":464,"open":365,"high":347,"low":212,"close":347,"change":20,"percent_change":20,"volume":465,"transactions":466,"vwap":467},"2026-07-29",2885979.060503,10091,110.3385,{"date":469,"open":220,"high":365,"low":220,"close":365,"change":20,"percent_change":20,"volume":470,"transactions":471,"vwap":472},"2026-07-28",2784490.212678,9463,110.3192,{"date":474,"open":475,"high":220,"low":211,"close":211,"change":213,"percent_change":213,"volume":476,"transactions":477,"vwap":478},"2026-07-27",110.305,2804191.068153,9924,110.3028,{"date":480,"open":381,"high":211,"low":381,"close":381,"change":20,"percent_change":20,"volume":481,"transactions":482,"vwap":483},"2026-07-24",1863224.440699,7570,110.2946,{"date":485,"open":226,"high":226,"low":392,"close":232,"change":247,"percent_change":247,"volume":486,"transactions":487,"vwap":488},"2026-07-23",2153930.353367,20188,110.2619,{"date":490,"open":232,"high":226,"low":232,"close":226,"change":192,"percent_change":192,"volume":491,"transactions":492,"vwap":493},"2026-07-22",2807915.787063,15120,110.2636,{"date":495,"open":232,"high":226,"low":392,"close":392,"change":247,"percent_change":247,"volume":496,"transactions":497,"vwap":498},"2026-07-21",2926176.084773,13214,110.2588,{"date":500,"open":232,"high":232,"low":392,"close":232,"change":213,"percent_change":213,"volume":501,"transactions":502,"vwap":503},"2026-07-20",2315408.849874,16301,110.2565,{"date":505,"open":392,"high":232,"low":392,"close":392,"change":233,"percent_change":233,"volume":506,"transactions":507,"vwap":508},"2026-07-17",2994346.421267,12759,110.2546,{"date":510,"open":258,"high":246,"low":258,"close":258,"change":185,"percent_change":185,"volume":511,"transactions":512,"vwap":513},"2026-07-16",1505941.574654,13778,110.2158,{"date":515,"open":516,"high":258,"low":516,"close":258,"change":192,"percent_change":192,"volume":517,"transactions":518,"vwap":519},"2026-07-15",110.2,1871831.144498,11517,110.2054,{"date":521,"open":270,"high":516,"low":270,"close":408,"change":20,"percent_change":20,"volume":522,"transactions":523,"vwap":524},"2026-07-14",2048933.502886,12793,110.1887,{"date":526,"open":277,"high":271,"low":277,"close":277,"change":247,"percent_change":247,"volume":527,"transactions":528,"vwap":529},"2026-07-13",1780986.351923,15980,110.1647,{"date":531,"open":277,"high":271,"low":277,"close":271,"change":20,"percent_change":20,"volume":532,"transactions":9,"vwap":271},"2026-07-10",2336300,{"date":534,"open":17,"high":294,"low":17,"close":294,"change":192,"percent_change":192,"volume":535,"transactions":9,"vwap":294},"2026-07-09",1954500,{"date":537,"open":184,"high":17,"low":184,"close":17,"change":192,"percent_change":192,"volume":538,"transactions":9,"vwap":17},"2026-07-08",2097600,{"date":540,"open":17,"high":17,"low":541,"close":541,"change":247,"percent_change":247,"volume":542,"transactions":9,"vwap":541},"2026-07-07",110.099998,2274900,{"date":544,"open":541,"high":184,"low":541,"close":184,"change":192,"percent_change":192,"volume":545,"transactions":9,"vwap":184},"2026-07-06",2022700,{"date":547,"open":548,"high":541,"low":548,"close":549,"change":316,"percent_change":316,"volume":550,"transactions":9,"vwap":549},"2026-07-02",110.080002,110.089996,3131800,{"date":552,"open":553,"high":553,"low":554,"close":553,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":553},"2026-07-01",110.040001,110.029999,-0.31,-0.28,4614500,{"date":559,"open":359,"high":353,"low":359,"close":353,"change":213,"percent_change":213,"volume":560,"transactions":9,"vwap":353},"2026-06-30",4102500,{"date":562,"open":365,"high":359,"low":365,"close":359,"change":213,"percent_change":213,"volume":563,"transactions":9,"vwap":359},"2026-06-29",2886000,{"date":565,"open":212,"high":365,"low":212,"close":365,"change":20,"percent_change":20,"volume":566,"transactions":9,"vwap":365},"2026-06-26",2883900,{"date":568,"open":219,"high":211,"low":219,"close":211,"change":192,"percent_change":192,"volume":569,"transactions":9,"vwap":211},"2026-06-25",2952000,{"date":571,"open":226,"high":219,"low":226,"close":219,"change":213,"percent_change":213,"volume":572,"transactions":9,"vwap":219},"2026-06-24",1957800,{"date":574,"open":232,"high":226,"low":232,"close":226,"change":192,"percent_change":192,"volume":575,"transactions":9,"vwap":226},"2026-06-23",2225800,{"date":577,"open":392,"high":232,"low":392,"close":392,"change":247,"percent_change":247,"volume":578,"transactions":9,"vwap":392},"2026-06-22",2251400,{"date":580,"open":240,"high":232,"low":240,"close":232,"change":581,"percent_change":316,"volume":582,"transactions":9,"vwap":232},"2026-06-18",0.06,2155800,{"date":584,"open":246,"high":240,"low":516,"close":516,"change":585,"percent_change":585,"volume":586,"transactions":9,"vwap":516},"2026-06-17",-0.03,3398800,{"date":588,"open":258,"high":239,"low":258,"close":239,"change":192,"percent_change":192,"volume":589,"transactions":9,"vwap":239},"2026-06-16",1923400,{"date":591,"open":258,"high":258,"low":516,"close":258,"change":213,"percent_change":213,"volume":592,"transactions":9,"vwap":258},"2026-06-15",3215800,{"date":594,"open":408,"high":516,"low":408,"close":516,"change":20,"percent_change":20,"volume":595,"transactions":9,"vwap":516},"2026-06-12",2019900,{"date":597,"open":277,"high":271,"low":283,"close":271,"change":192,"percent_change":192,"volume":598,"transactions":9,"vwap":271},"2026-06-11",3584200,{"date":600,"open":294,"high":283,"low":294,"close":283,"change":213,"percent_change":213,"volume":601,"transactions":9,"vwap":283},"2026-06-10",2934900,{"date":603,"open":305,"high":294,"low":305,"close":294,"change":213,"percent_change":213,"volume":604,"transactions":9,"vwap":294},"2026-06-09",3323600,{"date":606,"open":17,"high":305,"low":17,"close":305,"change":213,"percent_change":213,"volume":607,"transactions":9,"vwap":305},"2026-06-08",2264000,{"date":609,"open":305,"high":305,"low":184,"close":17,"change":20,"percent_change":20,"volume":610,"transactions":9,"vwap":17},"2026-06-05",3581400,{"date":612,"open":541,"high":541,"low":549,"close":549,"change":213,"percent_change":213,"volume":613,"transactions":9,"vwap":549},"2026-06-04",2055400,{"date":615,"open":548,"high":549,"low":548,"close":548,"change":185,"percent_change":185,"volume":616,"transactions":9,"vwap":548},"2026-06-03",2075000,{"date":618,"open":198,"high":548,"low":619,"close":548,"change":192,"percent_change":192,"volume":620,"transactions":9,"vwap":548},"2026-06-02",110.059998,2389900,{"date":622,"open":198,"high":198,"low":623,"close":619,"change":113,"percent_change":333,"volume":624,"transactions":9,"vwap":619},"2026-06-01",110.050003,3124500,{"date":626,"open":339,"high":340,"low":339,"close":340,"change":20,"percent_change":20,"volume":627,"transactions":9,"vwap":340},"2026-05-29",3226000,{"date":629,"open":359,"high":347,"low":359,"close":353,"change":213,"percent_change":213,"volume":630,"transactions":9,"vwap":353},"2026-05-28",2284800,{"date":632,"open":359,"high":353,"low":365,"close":359,"change":192,"percent_change":192,"volume":633,"transactions":9,"vwap":359},"2026-05-27",1477700,{"date":635,"open":212,"high":365,"low":212,"close":212,"change":213,"percent_change":213,"volume":636,"transactions":9,"vwap":212},"2026-05-26",1886500,{"date":638,"open":365,"high":365,"low":220,"close":220,"change":192,"percent_change":192,"volume":639,"transactions":9,"vwap":220},"2026-05-22",1781100,{"date":641,"open":219,"high":381,"low":219,"close":381,"change":213,"percent_change":213,"volume":642,"transactions":9,"vwap":381},"2026-05-21",1954900,{"date":644,"open":226,"high":219,"low":226,"close":219,"change":192,"percent_change":192,"volume":645,"transactions":9,"vwap":219},"2026-05-20",2383700,{"date":647,"open":232,"high":226,"low":392,"close":232,"change":213,"percent_change":213,"volume":648,"transactions":9,"vwap":232},"2026-05-19",2789500,{"date":650,"open":240,"high":392,"low":240,"close":392,"change":213,"percent_change":213,"volume":651,"transactions":9,"vwap":392},"2026-05-18",2733700,{"date":653,"open":239,"high":240,"low":239,"close":240,"change":233,"percent_change":233,"volume":654,"transactions":9,"vwap":240},"2026-05-15",2044800,{"date":656,"open":516,"high":258,"low":516,"close":516,"change":213,"percent_change":213,"volume":657,"transactions":9,"vwap":516},"2026-05-14",2383000,{"date":659,"open":408,"high":516,"low":408,"close":408,"change":185,"percent_change":185,"volume":660,"transactions":9,"vwap":408},"2026-05-13",3562300,{"date":662,"open":408,"high":408,"low":270,"close":408,"change":213,"percent_change":213,"volume":663,"transactions":9,"vwap":408},"2026-05-12",1516100,{"date":665,"open":270,"high":270,"low":271,"close":270,"change":185,"percent_change":185,"volume":666,"transactions":9,"vwap":270},"2026-05-11",1903300,{"date":668,"open":271,"high":270,"low":277,"close":270,"change":233,"percent_change":233,"volume":669,"transactions":9,"vwap":270},"2026-05-08",1739500,{"date":671,"open":294,"high":294,"low":305,"close":294,"change":213,"percent_change":213,"volume":672,"transactions":9,"vwap":294},"2026-05-07",2269700,{"date":674,"open":17,"high":305,"low":17,"close":305,"change":192,"percent_change":192,"volume":675,"transactions":9,"vwap":305},"2026-05-06",2295600,{"date":677,"open":184,"high":17,"low":184,"close":184,"change":185,"percent_change":185,"volume":678,"transactions":9,"vwap":184},"2026-05-05",3063800,{"date":680,"open":184,"high":184,"low":541,"close":184,"change":192,"percent_change":192,"volume":681,"transactions":9,"vwap":184},"2026-05-04",2381600,{"date":683,"open":541,"high":541,"low":549,"close":549,"change":98,"percent_change":176,"volume":684,"transactions":9,"vwap":549},"2026-05-01",3437600,{"date":686,"open":340,"high":346,"low":340,"close":346,"change":192,"percent_change":192,"volume":687,"transactions":9,"vwap":346},"2026-04-30",3425600,{"date":689,"open":340,"high":340,"low":339,"close":339,"change":185,"percent_change":185,"volume":690,"transactions":9,"vwap":339},"2026-04-29",2011700,{"date":692,"open":347,"high":339,"low":347,"close":339,"change":213,"percent_change":213,"volume":693,"transactions":9,"vwap":339},"2026-04-28",1371000,{"date":695,"open":353,"high":339,"low":353,"close":347,"change":213,"percent_change":213,"volume":696,"transactions":9,"vwap":347},"2026-04-27",1687300,{"date":698,"open":353,"high":347,"low":359,"close":353,"change":20,"percent_change":20,"volume":699,"transactions":9,"vwap":353},"2026-04-24",3576800,{"date":701,"open":220,"high":212,"low":220,"close":212,"change":213,"percent_change":213,"volume":702,"transactions":9,"vwap":212},"2026-04-23",2635100,{"date":704,"open":220,"high":220,"low":211,"close":220,"change":192,"percent_change":192,"volume":705,"transactions":9,"vwap":220},"2026-04-22",1412900,{"date":707,"open":211,"high":211,"low":381,"close":381,"change":213,"percent_change":213,"volume":708,"transactions":9,"vwap":381},"2026-04-21",2684900,{"date":710,"open":219,"high":381,"low":219,"close":219,"change":185,"percent_change":185,"volume":711,"transactions":9,"vwap":219},"2026-04-20",2604000,{"date":713,"open":226,"high":219,"low":226,"close":219,"change":316,"percent_change":316,"volume":714,"transactions":9,"vwap":219},"2026-04-17",2804200,{"date":716,"open":239,"high":240,"low":239,"close":239,"change":213,"percent_change":213,"volume":717,"transactions":9,"vwap":239},"2026-04-16",2030700,{"date":719,"open":246,"high":239,"low":246,"close":246,"change":185,"percent_change":185,"volume":720,"transactions":9,"vwap":246},"2026-04-15",3409000,{"date":722,"open":258,"high":246,"low":258,"close":246,"change":192,"percent_change":192,"volume":723,"transactions":9,"vwap":246},"2026-04-14",3486200,{"date":725,"open":516,"high":258,"low":516,"close":516,"change":185,"percent_change":185,"volume":726,"transactions":9,"vwap":516},"2026-04-13",3801300,{"date":728,"open":516,"high":258,"low":408,"close":516,"change":20,"percent_change":20,"volume":729,"transactions":9,"vwap":516},"2026-04-10",2636200,{"date":731,"open":277,"high":270,"low":277,"close":271,"change":192,"percent_change":192,"volume":732,"transactions":9,"vwap":271},"2026-04-09",3146200,{"date":734,"open":283,"high":277,"low":283,"close":283,"change":213,"percent_change":213,"volume":735,"transactions":9,"vwap":283},"2026-04-08",5101200,{"date":737,"open":294,"high":283,"low":305,"close":294,"change":213,"percent_change":213,"volume":738,"transactions":9,"vwap":294},"2026-04-07",1797200,{"date":740,"open":305,"high":305,"low":17,"close":305,"change":213,"percent_change":213,"volume":741,"transactions":9,"vwap":305},"2026-04-06",3143200,{"date":743,"open":184,"high":305,"low":184,"close":17,"change":233,"percent_change":233,"volume":744,"transactions":9,"vwap":17},"2026-04-02",3924900,{"date":746,"open":549,"high":549,"low":548,"close":548,"change":555,"percent_change":556,"volume":747,"transactions":9,"vwap":548},"2026-04-01",5695400,{"date":749,"open":340,"high":346,"low":340,"close":346,"change":213,"percent_change":213,"volume":750,"transactions":9,"vwap":346},"2026-03-31",7304800,{"date":752,"open":339,"high":340,"low":339,"close":340,"change":192,"percent_change":192,"volume":753,"transactions":9,"vwap":340},"2026-03-30",3320200,{"date":755,"open":353,"high":347,"low":353,"close":347,"change":233,"percent_change":233,"volume":756,"transactions":9,"vwap":347},"2026-03-27",2681900,{"date":758,"open":365,"high":365,"low":212,"close":212,"change":185,"percent_change":185,"volume":759,"transactions":9,"vwap":212},"2026-03-26",2526800,{"date":761,"open":212,"high":212,"low":220,"close":212,"change":213,"percent_change":213,"volume":762,"transactions":9,"vwap":212},"2026-03-25",1713000,{"date":764,"open":211,"high":220,"low":211,"close":220,"change":213,"percent_change":213,"volume":765,"transactions":9,"vwap":220},"2026-03-24",1956100,{"date":767,"open":219,"high":211,"low":219,"close":211,"change":192,"percent_change":192,"volume":768,"transactions":9,"vwap":211},"2026-03-23",4869700,{"date":770,"open":219,"high":381,"low":219,"close":219,"change":20,"percent_change":20,"volume":771,"transactions":9,"vwap":219},"2026-03-20",4833200,{"date":773,"open":392,"high":232,"low":392,"close":392,"change":185,"percent_change":185,"volume":774,"transactions":9,"vwap":392},"2026-03-19",2497800,{"date":776,"open":392,"high":232,"low":392,"close":392,"change":185,"percent_change":185,"volume":777,"transactions":9,"vwap":392},"2026-03-18",1336500,{"date":779,"open":392,"high":392,"low":240,"close":392,"change":213,"percent_change":213,"volume":780,"transactions":9,"vwap":392},"2026-03-17",2496500,{"date":782,"open":239,"high":240,"low":239,"close":240,"change":213,"percent_change":213,"volume":783,"transactions":9,"vwap":240},"2026-03-16",2179300,{"date":785,"open":239,"high":239,"low":246,"close":239,"change":233,"percent_change":233,"volume":786,"transactions":9,"vwap":239},"2026-03-13",6686000,{"date":788,"open":516,"high":516,"low":408,"close":408,"change":185,"percent_change":185,"volume":789,"transactions":9,"vwap":408},"2026-03-12",3208100,{"date":791,"open":408,"high":408,"low":270,"close":408,"change":213,"percent_change":213,"volume":792,"transactions":9,"vwap":408},"2026-03-11",1975300,{"date":794,"open":270,"high":408,"low":271,"close":270,"change":213,"percent_change":213,"volume":795,"transactions":9,"vwap":270},"2026-03-10",3310200,{"date":797,"open":271,"high":271,"low":277,"close":271,"change":213,"percent_change":213,"volume":798,"transactions":9,"vwap":271},"2026-03-09",4277800,{"date":800,"open":277,"high":271,"low":277,"close":277,"change":20,"percent_change":20,"volume":801,"transactions":9,"vwap":277},"2026-03-06",5782500,{"date":803,"open":305,"high":305,"low":17,"close":305,"change":192,"percent_change":192,"volume":804,"transactions":9,"vwap":305},"2026-03-05",2198700,{"date":806,"open":17,"high":17,"low":184,"close":184,"change":185,"percent_change":185,"volume":807,"transactions":9,"vwap":184},"2026-03-04",2198200,{"date":809,"open":184,"high":184,"low":541,"close":184,"change":213,"percent_change":213,"volume":810,"transactions":9,"vwap":184},"2026-03-03",3484500,{"date":812,"open":184,"high":184,"low":541,"close":541,"change":333,"percent_change":813,"volume":814,"transactions":9,"vwap":541},"2026-03-02",-0.26,3536500,{"date":816,"open":454,"high":454,"low":346,"close":346,"change":20,"percent_change":20,"volume":817,"transactions":9,"vwap":346},"2026-02-27",5135900,{"date":819,"open":347,"high":339,"low":347,"close":347,"change":213,"percent_change":213,"volume":820,"transactions":9,"vwap":347},"2026-02-26",1870600,{"date":822,"open":347,"high":347,"low":353,"close":353,"change":213,"percent_change":213,"volume":823,"transactions":9,"vwap":353},"2026-02-25",1731900,{"date":825,"open":359,"high":353,"low":359,"close":359,"change":213,"percent_change":213,"volume":826,"transactions":9,"vwap":359},"2026-02-24",2226400,{"date":828,"open":365,"high":359,"low":365,"close":365,"change":213,"percent_change":213,"volume":829,"transactions":9,"vwap":365},"2026-02-23",2780700,{"date":831,"open":365,"high":365,"low":212,"close":212,"change":192,"percent_change":192,"volume":832,"transactions":9,"vwap":212},"2026-02-20",3398900,{"date":834,"open":381,"high":211,"low":381,"close":211,"change":192,"percent_change":192,"volume":835,"transactions":9,"vwap":211},"2026-02-19",2156600,{"date":837,"open":381,"high":381,"low":219,"close":219,"change":185,"percent_change":185,"volume":838,"transactions":9,"vwap":219},"2026-02-18",2050200,{"date":840,"open":226,"high":219,"low":226,"close":219,"change":213,"percent_change":213,"volume":841,"transactions":9,"vwap":219},"2026-02-17",1901000,{"date":843,"open":226,"high":226,"low":232,"close":226,"change":316,"percent_change":316,"volume":844,"transactions":9,"vwap":226},"2026-02-13",2192500,{"date":846,"open":239,"high":239,"low":246,"close":246,"change":213,"percent_change":213,"volume":847,"transactions":9,"vwap":246},"2026-02-12",2324000,{"date":849,"open":258,"high":246,"low":258,"close":258,"change":213,"percent_change":213,"volume":850,"transactions":9,"vwap":258},"2026-02-11",2625100,{"date":852,"open":258,"high":258,"low":516,"close":516,"change":185,"percent_change":185,"volume":853,"transactions":9,"vwap":516},"2026-02-10",3213600,{"date":855,"open":270,"high":516,"low":270,"close":516,"change":192,"percent_change":192,"volume":856,"transactions":9,"vwap":516},"2026-02-09",3142100,{"date":858,"open":408,"high":408,"low":270,"close":270,"change":192,"percent_change":192,"volume":859,"transactions":9,"vwap":270},"2026-02-06",5666800,{"date":861,"open":283,"high":277,"low":294,"close":277,"change":20,"percent_change":20,"volume":862,"transactions":9,"vwap":277},"2026-02-05",3621800,{"date":864,"open":294,"high":294,"low":305,"close":305,"change":185,"percent_change":185,"volume":865,"transactions":9,"vwap":305},"2026-02-04",3051700,{"date":867,"open":17,"high":305,"low":17,"close":305,"change":213,"percent_change":213,"volume":868,"transactions":9,"vwap":305},"2026-02-03",3391400,{"date":870,"open":17,"high":17,"low":184,"close":17,"change":113,"percent_change":333,"volume":871,"transactions":9,"vwap":17},"2026-02-02",3828200,{"date":873,"open":874,"high":875,"low":874,"close":874,"change":20,"percent_change":20,"volume":876,"transactions":9,"vwap":874},"2026-01-30",110.44,110.45,3285700,{"date":878,"open":879,"high":880,"low":879,"close":879,"change":213,"percent_change":213,"volume":881,"transactions":9,"vwap":879},"2026-01-29",110.41,110.42,3034800,{"date":883,"open":454,"high":879,"low":454,"close":454,"change":185,"percent_change":185,"volume":884,"transactions":9,"vwap":454},"2026-01-28",1828300,{"date":886,"open":454,"high":454,"low":346,"close":454,"change":192,"percent_change":192,"volume":887,"transactions":9,"vwap":454},"2026-01-27",2090400,{"date":889,"open":340,"high":346,"low":340,"close":340,"change":213,"percent_change":213,"volume":890,"transactions":9,"vwap":340},"2026-01-26",1833800,{"date":892,"open":339,"high":340,"low":339,"close":339,"change":20,"percent_change":20,"volume":893,"transactions":9,"vwap":339},"2026-01-23",2437200,{"date":895,"open":359,"high":353,"low":359,"close":359,"change":185,"percent_change":185,"volume":896,"transactions":9,"vwap":359},"2026-01-22",4150000,{"date":898,"open":359,"high":359,"low":365,"close":359,"change":192,"percent_change":192,"volume":899,"transactions":9,"vwap":359},"2026-01-21",3360500,{"date":901,"open":365,"high":365,"low":212,"close":212,"change":213,"percent_change":213,"volume":902,"transactions":9,"vwap":212},"2026-01-20",3367800,{"date":904,"open":220,"high":212,"low":220,"close":220,"change":20,"percent_change":20,"volume":905,"transactions":9,"vwap":220},"2026-01-16",2621200,{"date":907,"open":219,"high":219,"low":226,"close":219,"change":213,"percent_change":213,"volume":908,"transactions":9,"vwap":219},"2026-01-15",2944500,{"date":910,"open":226,"high":226,"low":232,"close":226,"change":213,"percent_change":213,"volume":911,"transactions":9,"vwap":226},"2026-01-14",2449900,{"date":913,"open":232,"high":232,"low":392,"close":232,"change":185,"percent_change":185,"volume":914,"transactions":9,"vwap":232},"2026-01-13",2948400,{"date":916,"open":392,"high":232,"low":392,"close":232,"change":213,"percent_change":213,"volume":917,"transactions":9,"vwap":232},"2026-01-12",2279800,{"date":919,"open":240,"high":392,"low":240,"close":392,"change":20,"percent_change":20,"volume":920,"transactions":9,"vwap":392},"2026-01-09",2455900,{"date":922,"open":246,"high":246,"low":258,"close":246,"change":213,"percent_change":213,"volume":923,"transactions":9,"vwap":246},"2026-01-08",2781000,{"date":925,"open":258,"high":258,"low":516,"close":258,"change":192,"percent_change":192,"volume":926,"transactions":9,"vwap":258},"2026-01-07",2450200,{"date":928,"open":516,"high":516,"low":408,"close":408,"change":185,"percent_change":185,"volume":929,"transactions":9,"vwap":408},"2026-01-06",2899100,{"date":931,"open":270,"high":408,"low":270,"close":408,"change":192,"percent_change":192,"volume":932,"transactions":9,"vwap":408},"2026-01-05",1921700,{"date":934,"open":271,"high":270,"low":271,"close":271,"change":192,"percent_change":192,"volume":935,"transactions":9,"vwap":271},"2026-01-02",2411000,{"date":937,"open":294,"high":283,"low":294,"close":283,"change":20,"percent_change":20,"volume":938,"transactions":9,"vwap":283},"2025-12-31",2338800,{"date":940,"open":305,"high":305,"low":17,"close":17,"change":213,"percent_change":213,"volume":941,"transactions":9,"vwap":17},"2025-12-30",2135900,{"date":943,"open":184,"high":17,"low":184,"close":184,"change":185,"percent_change":185,"volume":944,"transactions":9,"vwap":184},"2025-12-29",2178700,{"date":946,"open":541,"high":184,"low":549,"close":184,"change":233,"percent_change":233,"volume":947,"transactions":9,"vwap":184},"2025-12-26",2439800,{"date":949,"open":619,"high":198,"low":619,"close":198,"change":20,"percent_change":20,"volume":950,"transactions":9,"vwap":198},"2025-12-24",1539200,{"date":952,"open":553,"high":623,"low":553,"close":553,"change":185,"percent_change":185,"volume":953,"transactions":9,"vwap":553},"2025-12-23",2922400,{"date":955,"open":554,"high":553,"low":554,"close":553,"change":192,"percent_change":192,"volume":956,"transactions":9,"vwap":553},"2025-12-22",3061600,{"date":958,"open":959,"high":554,"low":959,"close":959,"change":960,"percent_change":555,"volume":961,"transactions":9,"vwap":959},"2025-12-19",110.019997,-0.34,3193000,{"date":963,"open":353,"high":347,"low":353,"close":347,"change":192,"percent_change":192,"volume":964,"transactions":9,"vwap":347},"2025-12-18",2101000,{"date":966,"open":359,"high":359,"low":365,"close":359,"change":213,"percent_change":213,"volume":967,"transactions":9,"vwap":359},"2025-12-17",1986700,{"date":969,"open":365,"high":365,"low":212,"close":365,"change":213,"percent_change":213,"volume":970,"transactions":9,"vwap":365},"2025-12-16",2424800,{"date":972,"open":212,"high":212,"low":220,"close":212,"change":192,"percent_change":192,"volume":973,"transactions":9,"vwap":212},"2025-12-15",2455000,{"date":975,"open":211,"high":211,"low":381,"close":211,"change":20,"percent_change":20,"volume":976,"transactions":9,"vwap":211},"2025-12-12",1883900,{"date":978,"open":232,"high":226,"low":392,"close":226,"change":192,"percent_change":192,"volume":979,"transactions":9,"vwap":226},"2025-12-11",2275500,{"date":981,"open":240,"high":392,"low":239,"close":392,"change":20,"percent_change":20,"volume":982,"transactions":9,"vwap":392},"2025-12-10",4006500,{"date":984,"open":239,"high":239,"low":246,"close":246,"change":213,"percent_change":213,"volume":985,"transactions":9,"vwap":246},"2025-12-09",2463500,{"date":987,"open":258,"high":246,"low":258,"close":258,"change":213,"percent_change":213,"volume":988,"transactions":9,"vwap":258},"2025-12-08",2922200,{"date":990,"open":516,"high":258,"low":516,"close":516,"change":233,"percent_change":233,"volume":991,"transactions":9,"vwap":516},"2025-12-05",2290200,{"date":993,"open":271,"high":270,"low":277,"close":277,"change":185,"percent_change":185,"volume":994,"transactions":9,"vwap":277},"2025-12-04",3668900,{"date":996,"open":283,"high":277,"low":283,"close":277,"change":192,"percent_change":192,"volume":997,"transactions":9,"vwap":277},"2025-12-03",4578500,{"date":999,"open":305,"high":294,"low":305,"close":294,"change":192,"percent_change":192,"volume":1000,"transactions":9,"vwap":294},"2025-12-02",1888200,{"date":1002,"open":17,"high":17,"low":184,"close":17,"change":1003,"percent_change":98,"volume":1004,"transactions":9,"vwap":17},"2025-12-01",-0.33,3505900,{"date":1006,"open":1007,"high":1007,"low":875,"close":875,"change":20,"percent_change":20,"volume":1008,"transactions":9,"vwap":875},"2025-11-28",110.46,2504400,{"date":1010,"open":880,"high":1011,"low":880,"close":880,"change":192,"percent_change":192,"volume":1012,"transactions":9,"vwap":880},"2025-11-26",110.43,1898700,{"date":1014,"open":454,"high":454,"low":346,"close":454,"change":213,"percent_change":213,"volume":1015,"transactions":9,"vwap":454},"2025-11-25",1860900,{"date":1017,"open":340,"high":346,"low":340,"close":346,"change":213,"percent_change":213,"volume":1018,"transactions":9,"vwap":346},"2025-11-24",1975800,{"date":1020,"open":339,"high":340,"low":339,"close":340,"change":233,"percent_change":233,"volume":1021,"transactions":9,"vwap":340},"2025-11-21",2488800,{"date":1023,"open":359,"high":359,"low":365,"close":359,"change":213,"percent_change":213,"volume":1024,"transactions":9,"vwap":359},"2025-11-20",3212600,{"date":1026,"open":212,"high":365,"low":212,"close":365,"change":213,"percent_change":213,"volume":1027,"transactions":9,"vwap":365},"2025-11-19",2480300,{"date":1029,"open":220,"high":212,"low":220,"close":212,"change":192,"percent_change":192,"volume":1030,"transactions":9,"vwap":212},"2025-11-18",2445400,{"date":1032,"open":381,"high":211,"low":381,"close":211,"change":213,"percent_change":213,"volume":1033,"transactions":9,"vwap":211},"2025-11-17",2194500,{"date":1035,"open":381,"high":381,"low":219,"close":381,"change":20,"percent_change":20,"volume":1036,"transactions":9,"vwap":381},"2025-11-14",3229400,{"date":1038,"open":392,"high":232,"low":392,"close":232,"change":213,"percent_change":213,"volume":1039,"transactions":9,"vwap":232},"2025-11-13",2135500,{"date":1041,"open":392,"high":392,"low":240,"close":392,"change":213,"percent_change":213,"volume":1042,"transactions":9,"vwap":392},"2025-11-12",1842200,{"date":1044,"open":240,"high":240,"low":239,"close":240,"change":185,"percent_change":185,"volume":1045,"transactions":9,"vwap":240},"2025-11-11",1703800,{"date":1047,"open":239,"high":240,"low":239,"close":240,"change":213,"percent_change":213,"volume":1048,"transactions":9,"vwap":240},"2025-11-10",2445900,{"date":1050,"open":239,"high":239,"low":246,"close":239,"change":233,"percent_change":233,"volume":1051,"transactions":9,"vwap":239},"2025-11-07",2216300,{"date":1053,"open":271,"high":408,"low":271,"close":408,"change":192,"percent_change":192,"volume":1054,"transactions":9,"vwap":408},"2025-11-06",2422700,{"date":1056,"open":277,"high":271,"low":277,"close":271,"change":213,"percent_change":213,"volume":1057,"transactions":9,"vwap":271},"2025-11-05",2062900,{"date":1059,"open":283,"high":277,"low":283,"close":277,"change":213,"percent_change":213,"volume":1060,"transactions":9,"vwap":277},"2025-11-04",3393000,{"date":1062,"open":283,"high":283,"low":294,"close":283,"change":960,"percent_change":555,"volume":1063,"transactions":9,"vwap":283},"2025-11-03",4062900,{"date":1065,"open":22,"high":22,"low":1066,"close":1066,"change":192,"percent_change":192,"volume":1067,"transactions":9,"vwap":1066},"2025-10-31",110.49,2912400,{"date":1069,"open":1007,"high":1070,"low":1007,"close":1070,"change":213,"percent_change":213,"volume":1071,"transactions":9,"vwap":1070},"2025-10-30",110.47,2092500,{"date":1073,"open":1074,"high":1074,"low":875,"close":1007,"change":247,"percent_change":247,"volume":1075,"transactions":9,"vwap":1007},"2025-10-29",110.48,3416300,{"date":1077,"open":1007,"high":1070,"low":1007,"close":1070,"change":213,"percent_change":213,"volume":1078,"transactions":9,"vwap":1070},"2025-10-28",1509400,{"date":1080,"open":875,"high":1007,"low":874,"close":1007,"change":20,"percent_change":20,"volume":1081,"transactions":9,"vwap":1007},"2025-10-27",2173100,{"date":1083,"open":1011,"high":874,"low":1011,"close":1011,"change":192,"percent_change":192,"volume":1084,"transactions":9,"vwap":1011},"2025-10-24",2995100,{"date":1086,"open":454,"high":879,"low":454,"close":879,"change":213,"percent_change":213,"volume":1087,"transactions":9,"vwap":879},"2025-10-23",1554700,{"date":1089,"open":346,"high":454,"low":346,"close":454,"change":192,"percent_change":192,"volume":1090,"transactions":9,"vwap":454},"2025-10-22",1573900,{"date":1092,"open":346,"high":346,"low":340,"close":340,"change":213,"percent_change":213,"volume":1093,"transactions":9,"vwap":340},"2025-10-21",2140000,{"date":1095,"open":339,"high":339,"low":347,"close":339,"change":213,"percent_change":213,"volume":1096,"transactions":9,"vwap":339},"2025-10-20",1369800,{"date":1098,"open":347,"high":347,"low":353,"close":347,"change":316,"percent_change":316,"volume":1099,"transactions":9,"vwap":347},"2025-10-17",1471100,{"date":1101,"open":220,"high":212,"low":220,"close":220,"change":192,"percent_change":192,"volume":1102,"transactions":9,"vwap":220},"2025-10-16",2001000,{"date":1104,"open":211,"high":220,"low":381,"close":381,"change":247,"percent_change":247,"volume":1105,"transactions":9,"vwap":381},"2025-10-15",2007600,{"date":1107,"open":381,"high":211,"low":381,"close":211,"change":20,"percent_change":20,"volume":1108,"transactions":9,"vwap":211},"2025-10-14",2144600,{"date":1110,"open":219,"high":219,"low":226,"close":226,"change":247,"percent_change":247,"volume":1111,"transactions":9,"vwap":226},"2025-10-13",3202400,{"date":1113,"open":219,"high":381,"low":226,"close":219,"change":316,"percent_change":316,"volume":1114,"transactions":9,"vwap":219},"2025-10-10",3878000,{"date":1116,"open":239,"high":240,"low":239,"close":239,"change":213,"percent_change":213,"volume":1117,"transactions":9,"vwap":239},"2025-10-09",2873200,{"date":1119,"open":246,"high":246,"low":258,"close":246,"change":192,"percent_change":192,"volume":1120,"transactions":9,"vwap":246},"2025-10-08",2069500,{"date":1122,"open":516,"high":258,"low":516,"close":516,"change":213,"percent_change":213,"volume":1123,"transactions":9,"vwap":516},"2025-10-07",2531700,{"date":1125,"open":408,"high":516,"low":408,"close":408,"change":247,"percent_change":247,"volume":1126,"transactions":9,"vwap":408},"2025-10-06",2485200,{"date":1128,"open":516,"high":516,"low":408,"close":516,"change":233,"percent_change":233,"volume":1129,"transactions":9,"vwap":516},"2025-10-03",2090700,{"date":1131,"open":277,"high":277,"low":283,"close":277,"change":213,"percent_change":213,"volume":1132,"transactions":9,"vwap":277},"2025-10-02",2008900,{"date":1134,"open":283,"high":283,"low":294,"close":283,"change":960,"percent_change":555,"volume":1135,"transactions":9,"vwap":283},"2025-10-01",3446000,{"date":1137,"open":1066,"high":1066,"low":1074,"close":1066,"change":213,"percent_change":213,"volume":1138,"transactions":9,"vwap":1066},"2025-09-30",4237800,{"date":1140,"open":1070,"high":1074,"low":1070,"close":1074,"change":213,"percent_change":213,"volume":1141,"transactions":9,"vwap":1074},"2025-09-29",2385900,{"date":1143,"open":1070,"high":1070,"low":1007,"close":1070,"change":233,"percent_change":233,"volume":1144,"transactions":9,"vwap":1070},"2025-09-26",1942600,{"date":1146,"open":1011,"high":874,"low":1011,"close":1011,"change":213,"percent_change":213,"volume":1147,"transactions":9,"vwap":1011},"2025-09-25",2470800,{"date":1149,"open":1011,"high":1011,"low":880,"close":880,"change":213,"percent_change":213,"volume":1150,"transactions":9,"vwap":880},"2025-09-24",1632200,{"date":1152,"open":880,"high":880,"low":879,"close":879,"change":185,"percent_change":185,"volume":1153,"transactions":9,"vwap":879},"2025-09-23",3294200,{"date":1155,"open":454,"high":879,"low":454,"close":879,"change":213,"percent_change":213,"volume":1156,"transactions":9,"vwap":879},"2025-09-22",1859900,{"date":1158,"open":346,"high":454,"low":346,"close":454,"change":233,"percent_change":233,"volume":1159,"transactions":9,"vwap":454},"2025-09-19",1902500,{"date":1161,"open":339,"high":339,"low":347,"close":347,"change":213,"percent_change":213,"volume":1162,"transactions":9,"vwap":347},"2025-09-18",2264400,{"date":1164,"open":347,"high":347,"low":353,"close":353,"change":213,"percent_change":213,"volume":1165,"transactions":9,"vwap":353},"2025-09-17",2844800,{"date":1167,"open":359,"high":359,"low":365,"close":359,"change":192,"percent_change":192,"volume":595,"transactions":9,"vwap":359},"2025-09-16",{"date":1169,"open":220,"high":212,"low":220,"close":212,"change":192,"percent_change":192,"volume":1170,"transactions":9,"vwap":212},"2025-09-15",4698800,{"date":1172,"open":220,"high":212,"low":211,"close":211,"change":192,"percent_change":192,"volume":1173,"transactions":9,"vwap":211},"2025-09-12",2703700,{"date":1175,"open":226,"high":219,"low":226,"close":219,"change":192,"percent_change":192,"volume":1176,"transactions":9,"vwap":219},"2025-09-11",2148200,{"date":1178,"open":232,"high":232,"low":392,"close":232,"change":192,"percent_change":192,"volume":1179,"transactions":9,"vwap":232},"2025-09-10",2305700,{"date":1181,"open":232,"high":232,"low":240,"close":240,"change":247,"percent_change":247,"volume":1182,"transactions":9,"vwap":240},"2025-09-09",1925400,{"date":1184,"open":240,"high":392,"low":240,"close":392,"change":192,"percent_change":192,"volume":1185,"transactions":9,"vwap":392},"2025-09-08",1786600,{"date":1187,"open":246,"high":239,"low":246,"close":239,"change":581,"percent_change":316,"volume":1188,"transactions":9,"vwap":239},"2025-09-05",2586400,{"date":1190,"open":283,"high":271,"low":283,"close":271,"change":192,"percent_change":192,"volume":1191,"transactions":9,"vwap":271},"2025-09-04",2439900,{"date":1193,"open":305,"high":283,"low":305,"close":283,"change":192,"percent_change":192,"volume":1194,"transactions":9,"vwap":283},"2025-09-03",3009300,{"date":1196,"open":17,"high":305,"low":184,"close":305,"change":1197,"percent_change":1003,"volume":1198,"transactions":9,"vwap":305},"2025-09-02",-0.36,3894700,{"date":1200,"open":1074,"high":22,"low":1074,"close":1066,"change":316,"percent_change":316,"volume":1201,"transactions":9,"vwap":1066},"2025-08-29",4761000,{"date":1203,"open":874,"high":875,"low":874,"close":874,"change":213,"percent_change":213,"volume":1204,"transactions":9,"vwap":874},"2025-08-28",2172200,{"date":1206,"open":880,"high":1011,"low":880,"close":1011,"change":192,"percent_change":192,"volume":1207,"transactions":9,"vwap":1011},"2025-08-27",2575800,{"date":1209,"open":879,"high":880,"low":879,"close":879,"change":213,"percent_change":213,"volume":1210,"transactions":9,"vwap":879},"2025-08-26",1735600,{"date":1212,"open":454,"high":879,"low":454,"close":454,"change":185,"percent_change":185,"volume":1213,"transactions":9,"vwap":454},"2025-08-25",2672200,{"date":1215,"open":340,"high":454,"low":339,"close":454,"change":69,"percent_change":581,"volume":1216,"transactions":9,"vwap":454},"2025-08-22",4058700,{"date":1218,"open":359,"high":353,"low":365,"close":365,"change":247,"percent_change":247,"volume":1219,"transactions":9,"vwap":365},"2025-08-21",2232300,{"date":1221,"open":359,"high":359,"low":365,"close":359,"change":213,"percent_change":213,"volume":1222,"transactions":9,"vwap":359},"2025-08-20",2352200,{"date":1224,"open":220,"high":365,"low":220,"close":365,"change":20,"percent_change":20,"volume":1225,"transactions":9,"vwap":365},"2025-08-19",3473600,{"date":1227,"open":211,"high":220,"low":211,"close":211,"change":213,"percent_change":213,"volume":1228,"transactions":9,"vwap":211},"2025-08-18",2448000,{"date":1230,"open":211,"high":211,"low":381,"close":381,"change":20,"percent_change":20,"volume":1231,"transactions":9,"vwap":381},"2025-08-15",2051000,{"date":1233,"open":226,"high":226,"low":232,"close":232,"change":185,"percent_change":185,"volume":1234,"transactions":9,"vwap":232},"2025-08-14",2417100,{"date":1236,"open":392,"high":232,"low":392,"close":232,"change":192,"percent_change":192,"volume":1237,"transactions":9,"vwap":232},"2025-08-13",2160100,{"date":1239,"open":239,"high":240,"low":239,"close":240,"change":192,"percent_change":192,"volume":1240,"transactions":9,"vwap":240},"2025-08-12",2332000,{"date":1242,"open":258,"high":246,"low":258,"close":246,"change":213,"percent_change":213,"volume":1243,"transactions":9,"vwap":246},"2025-08-11",1887000,{"date":1245,"open":258,"high":258,"low":516,"close":258,"change":233,"percent_change":233,"volume":1246,"transactions":9,"vwap":258},"2025-08-08",3333100,{"date":1248,"open":271,"high":271,"low":277,"close":271,"change":213,"percent_change":213,"volume":1249,"transactions":9,"vwap":271},"2025-08-07",2560600,{"date":1251,"open":283,"high":277,"low":294,"close":277,"change":20,"percent_change":20,"volume":1252,"transactions":9,"vwap":277},"2025-08-06",2470400,{"date":1254,"open":294,"high":283,"low":305,"close":305,"change":247,"percent_change":247,"volume":1255,"transactions":9,"vwap":305},"2025-08-05",4247700,{"date":1257,"open":305,"high":294,"low":17,"close":294,"change":192,"percent_change":192,"volume":1258,"transactions":9,"vwap":294},"2025-08-04",5236100,{"date":1260,"open":184,"high":17,"low":541,"close":17,"change":333,"percent_change":813,"volume":1261,"transactions":9,"vwap":17},"2025-08-01",5053700,{"date":1263,"open":880,"high":880,"low":879,"close":879,"change":213,"percent_change":213,"volume":1264,"transactions":9,"vwap":879},"2025-07-31",4128800,{"date":1266,"open":879,"high":880,"low":454,"close":454,"change":247,"percent_change":247,"volume":1267,"transactions":9,"vwap":454},"2025-07-30",2720200,{"date":1269,"open":454,"high":879,"low":454,"close":879,"change":192,"percent_change":192,"volume":1270,"transactions":9,"vwap":879},"2025-07-29",2426900,{"date":1272,"open":346,"high":346,"low":340,"close":346,"change":213,"percent_change":213,"volume":1273,"transactions":9,"vwap":346},"2025-07-28",2756800,{"date":1275,"open":339,"high":340,"low":339,"close":340,"change":233,"percent_change":233,"volume":1276,"transactions":9,"vwap":340},"2025-07-25",1781300,{"date":1278,"open":365,"high":359,"low":365,"close":359,"change":213,"percent_change":213,"volume":1279,"transactions":9,"vwap":359},"2025-07-24",3358700,{"date":1281,"open":365,"high":359,"low":212,"close":365,"change":213,"percent_change":213,"volume":1282,"transactions":9,"vwap":365},"2025-07-23",2738500,{"date":1284,"open":212,"high":212,"low":220,"close":212,"change":213,"percent_change":213,"volume":1285,"transactions":9,"vwap":212},"2025-07-22",1686900,{"date":1287,"open":220,"high":220,"low":211,"close":220,"change":213,"percent_change":213,"volume":1288,"transactions":9,"vwap":220},"2025-07-21",2462200,{"date":1290,"open":381,"high":211,"low":381,"close":211,"change":233,"percent_change":233,"volume":1291,"transactions":9,"vwap":211},"2025-07-18",3854500,{"date":1293,"open":232,"high":232,"low":392,"close":232,"change":213,"percent_change":213,"volume":1294,"transactions":9,"vwap":232},"2025-07-17",2048600,{"date":1296,"open":239,"high":392,"low":239,"close":392,"change":20,"percent_change":20,"volume":1297,"transactions":9,"vwap":392},"2025-07-16",2760700,{"date":1299,"open":239,"high":239,"low":246,"close":246,"change":185,"percent_change":185,"volume":1300,"transactions":9,"vwap":246},"2025-07-15",2116300,{"date":1302,"open":246,"high":246,"low":258,"close":246,"change":192,"percent_change":192,"volume":1303,"transactions":9,"vwap":246},"2025-07-14",2041100,{"date":1305,"open":258,"high":258,"low":516,"close":516,"change":20,"percent_change":20,"volume":1306,"transactions":9,"vwap":516},"2025-07-11",2443400,{"date":1308,"open":271,"high":270,"low":271,"close":271,"change":213,"percent_change":213,"volume":1309,"transactions":9,"vwap":271},"2025-07-10",2139300,{"date":1311,"open":283,"high":277,"low":283,"close":277,"change":213,"percent_change":213,"volume":1312,"transactions":9,"vwap":277},"2025-07-09",2484700,{"date":1314,"open":294,"high":283,"low":294,"close":283,"change":192,"percent_change":192,"volume":1315,"transactions":9,"vwap":283},"2025-07-08",3260700,{"date":1317,"open":17,"high":305,"low":17,"close":305,"change":192,"percent_change":192,"volume":1318,"transactions":9,"vwap":305},"2025-07-07",2867900,{"date":1320,"open":305,"high":305,"low":184,"close":184,"change":233,"percent_change":233,"volume":1321,"transactions":9,"vwap":184},"2025-07-03",1596500,{"date":1323,"open":548,"high":548,"low":198,"close":198,"change":213,"percent_change":213,"volume":1324,"transactions":9,"vwap":198},"2025-07-02",2678800,{"date":1326,"open":198,"high":198,"low":619,"close":619,"change":1197,"percent_change":1003,"volume":1327,"transactions":9,"vwap":619},"2025-07-01",3952900,{"date":1329,"open":1011,"high":1011,"low":880,"close":880,"change":185,"percent_change":185,"volume":1330,"transactions":9,"vwap":880},"2025-06-30",3543400,{"date":1332,"open":879,"high":880,"low":879,"close":880,"change":233,"percent_change":233,"volume":1333,"transactions":9,"vwap":880},"2025-06-27",2626800,{"date":1335,"open":340,"high":340,"low":339,"close":340,"change":192,"percent_change":192,"volume":1336,"transactions":9,"vwap":340},"2025-06-26",2542800,{"date":1338,"open":339,"high":339,"low":347,"close":347,"change":213,"percent_change":213,"volume":1339,"transactions":9,"vwap":347},"2025-06-25",2772100,{"date":1341,"open":353,"high":353,"low":359,"close":353,"change":213,"percent_change":213,"volume":1342,"transactions":9,"vwap":353},"2025-06-24",2718800,{"date":1344,"open":365,"high":359,"low":212,"close":359,"change":192,"percent_change":192,"volume":1345,"transactions":9,"vwap":359},"2025-06-23",2763100,{"date":1347,"open":220,"high":212,"low":211,"close":212,"change":233,"percent_change":233,"volume":1348,"transactions":9,"vwap":212},"2025-06-20",2193100,{"date":1350,"open":226,"high":219,"low":226,"close":219,"change":20,"percent_change":20,"volume":1351,"transactions":9,"vwap":219},"2025-06-18",3193300,{"date":1353,"open":240,"high":392,"low":240,"close":392,"change":213,"percent_change":213,"volume":1354,"transactions":9,"vwap":392},"2025-06-17",2466300,{"date":1356,"open":240,"high":240,"low":239,"close":240,"change":185,"percent_change":185,"volume":1357,"transactions":9,"vwap":240},"2025-06-16",2241400,{"date":1359,"open":239,"high":240,"low":239,"close":240,"change":233,"percent_change":233,"volume":1360,"transactions":9,"vwap":240},"2025-06-13",3812900,{"date":1362,"open":408,"high":516,"low":408,"close":516,"change":192,"percent_change":192,"volume":1363,"transactions":9,"vwap":516},"2025-06-12",1970500,{"date":1365,"open":270,"high":270,"low":271,"close":270,"change":213,"percent_change":213,"volume":1366,"transactions":9,"vwap":270},"2025-06-11",2350700,{"date":1368,"open":271,"high":271,"low":277,"close":271,"change":213,"percent_change":213,"volume":1369,"transactions":9,"vwap":271},"2025-06-10",2308200,{"date":1371,"open":277,"high":277,"low":283,"close":277,"change":20,"percent_change":20,"volume":1372,"transactions":9,"vwap":277},"2025-06-09",2358600,{"date":1374,"open":294,"high":283,"low":305,"close":305,"change":213,"percent_change":213,"volume":1375,"transactions":9,"vwap":305},"2025-06-06",2890100,{"date":1377,"open":184,"high":17,"low":541,"close":17,"change":20,"percent_change":20,"volume":1378,"transactions":9,"vwap":17},"2025-06-05",2946800,{"date":1380,"open":549,"high":541,"low":548,"close":549,"change":213,"percent_change":213,"volume":1381,"transactions":9,"vwap":549},"2025-06-04",1952500,{"date":1383,"open":548,"high":548,"low":198,"close":548,"change":192,"percent_change":192,"volume":1384,"transactions":9,"vwap":548},"2025-06-03",2471700,{"date":1386,"open":198,"high":198,"low":619,"close":619,"change":1387,"percent_change":960,"volume":1388,"transactions":9,"vwap":619},"2025-06-02",-0.38,7655400,{"date":1390,"open":875,"high":875,"low":874,"close":874,"change":192,"percent_change":192,"volume":1391,"transactions":9,"vwap":874},"2025-05-30",4947800,{"date":1393,"open":880,"high":880,"low":879,"close":880,"change":20,"percent_change":20,"volume":1394,"transactions":9,"vwap":880},"2025-05-29",2023900,{"date":1396,"open":454,"high":454,"low":346,"close":346,"change":213,"percent_change":213,"volume":1397,"transactions":9,"vwap":346},"2025-05-28",3058300,{"date":1399,"open":346,"high":346,"low":340,"close":340,"change":185,"percent_change":185,"volume":1400,"transactions":9,"vwap":340},"2025-05-27",2928700,{"date":1402,"open":340,"high":340,"low":339,"close":340,"change":316,"percent_change":316,"volume":1403,"transactions":9,"vwap":340},"2025-05-23",2286800,{"date":1405,"open":212,"high":365,"low":212,"close":365,"change":192,"percent_change":192,"volume":1406,"transactions":9,"vwap":365},"2025-05-22",2474700,{"date":1408,"open":212,"high":212,"low":220,"close":220,"change":213,"percent_change":213,"volume":1409,"transactions":9,"vwap":220},"2025-05-21",2832000,{"date":1411,"open":211,"high":211,"low":381,"close":211,"change":192,"percent_change":192,"volume":1412,"transactions":9,"vwap":211},"2025-05-20",2499100,{"date":1414,"open":219,"high":381,"low":219,"close":219,"change":185,"percent_change":185,"volume":1415,"transactions":9,"vwap":219},"2025-05-19",3024900,{"date":1417,"open":226,"high":219,"low":226,"close":219,"change":233,"percent_change":233,"volume":1418,"transactions":9,"vwap":219},"2025-05-16",3739000,{"date":1420,"open":239,"high":240,"low":239,"close":240,"change":192,"percent_change":192,"volume":1421,"transactions":9,"vwap":240},"2025-05-15",2761000,{"date":1423,"open":239,"high":239,"low":246,"close":246,"change":185,"percent_change":185,"volume":1424,"transactions":9,"vwap":246},"2025-05-14",3423300,{"date":1426,"open":246,"high":246,"low":258,"close":246,"change":213,"percent_change":213,"volume":1427,"transactions":9,"vwap":246},"2025-05-13",2980600,{"date":1429,"open":516,"high":258,"low":516,"close":258,"change":213,"percent_change":213,"volume":1430,"transactions":9,"vwap":258},"2025-05-12",5469700,{"date":1432,"open":258,"high":258,"low":516,"close":516,"change":20,"percent_change":20,"volume":1433,"transactions":9,"vwap":516},"2025-05-09",3022300,{"date":1435,"open":271,"high":270,"low":277,"close":271,"change":213,"percent_change":213,"volume":1436,"transactions":9,"vwap":271},"2025-05-08",3202000,{"date":1438,"open":277,"high":271,"low":283,"close":277,"change":192,"percent_change":192,"volume":1439,"transactions":9,"vwap":277},"2025-05-07",3109900,{"date":1441,"open":283,"high":283,"low":294,"close":294,"change":213,"percent_change":213,"volume":1442,"transactions":9,"vwap":294},"2025-05-06",5079000,{"date":1444,"open":305,"high":305,"low":17,"close":305,"change":213,"percent_change":213,"volume":1445,"transactions":9,"vwap":305},"2025-05-05",11721500,{"date":1447,"open":305,"high":305,"low":184,"close":17,"change":192,"percent_change":192,"volume":1448,"transactions":9,"vwap":17},"2025-05-02",4611300,{"date":1450,"open":184,"high":184,"low":549,"close":541,"change":1197,"percent_change":1003,"volume":1451,"transactions":9,"vwap":541},"2025-05-01",5457000,{"date":1453,"open":1007,"high":1007,"low":875,"close":1007,"change":20,"percent_change":20,"volume":1454,"transactions":9,"vwap":1007},"2025-04-30",4592400,{"date":1456,"open":874,"high":875,"low":1011,"close":1011,"change":185,"percent_change":185,"volume":1457,"transactions":9,"vwap":1011},"2025-04-29",11871500,{"date":1459,"open":1011,"high":1011,"low":880,"close":1011,"change":213,"percent_change":213,"volume":1460,"transactions":9,"vwap":1011},"2025-04-28",3808200,{"date":177,"open":880,"high":880,"low":879,"close":880,"change":185,"percent_change":185,"volume":1462,"transactions":9,"vwap":880},4123600]