[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPTS":3,"homepage-market-summary":30,"stock-historical-SPTS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPTS","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},"State Street SPDR Portfolio Short Term Treasury ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9604,1.13466,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.65,28.63,28.66,28.62,28.64,0.01,0.03,3137082.472329,29.4,28.58,1738924.6405501952,8.5,3733,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},1586196,578961484.7780991,-2.15,"2025-04-25",[182,185,191,198,203,210,217,223,230,238,244,252,259,264,269,277,285,291,297,302,308,316,322,328,333,339,346,354,361,367,372,378,384,391,396,401,407,411,416,421,426,432,438,443,449,454,459,466,471,476,482,487,492,498,503,508,513,519,524,529,534,539,544,547,550,553,556,559,562,567,572,576,580,583,586,589,592,595,600,603,606,609,612,615,618,621,624,627,630,633,637,643,648,651,654,657,660,663,666,669,672,675,678,681,684,687,691,694,697,700,704,709,714,718,722,726,729,732,735,739,744,747,750,753,756,759,763,766,769,772,775,780,783,788,791,794,797,800,803,806,809,812,815,818,821,824,828,832,837,840,843,846,850,856,862,867,871,874,878,882,885,888,891,894,898,902,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2987,28.6459,{"date":186,"open":21,"high":17,"low":18,"close":21,"change":187,"percent_change":72,"volume":188,"transactions":189,"vwap":190},"2026-10-06",0.02,1586454.123327,2843,28.6416,{"date":192,"open":20,"high":18,"low":193,"close":20,"change":194,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",28.6,0,1660401.614967,2814,28.6113,{"date":199,"open":17,"high":19,"low":193,"close":20,"change":194,"percent_change":194,"volume":200,"transactions":201,"vwap":202},"2026-10-02",4256022.280398,3294,28.6162,{"date":204,"open":26,"high":17,"low":26,"close":20,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",-0.05,-0.17,3159997.303761,3388,28.626,{"date":211,"open":212,"high":212,"low":19,"close":213,"change":194,"percent_change":194,"volume":214,"transactions":215,"vwap":216},"2026-09-30",28.7,28.67,1953952.360548,2480,28.6812,{"date":218,"open":21,"high":213,"low":18,"close":213,"change":23,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",0.1,10762819.047178,2197,28.6544,{"date":224,"open":17,"high":19,"low":18,"close":21,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",-0.04,-0.14,2858798.844706,3149,28.6481,{"date":231,"open":19,"high":232,"low":17,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",28.68,0.05,0.17,2816360.437524,2271,28.6615,{"date":239,"open":213,"high":213,"low":18,"close":18,"change":145,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",-0.07,1368305.67085,2877,28.6446,{"date":245,"open":246,"high":212,"low":247,"close":17,"change":248,"percent_change":46,"volume":249,"transactions":250,"vwap":251},"2026-09-23",28.69,28.605,-0.06,8971892.25027,7979,28.6418,{"date":253,"open":254,"high":255,"low":246,"close":254,"change":194,"percent_change":194,"volume":256,"transactions":257,"vwap":258},"2026-09-22",28.71,28.72,1635222.77398,2890,28.7041,{"date":260,"open":254,"high":254,"low":212,"close":254,"change":187,"percent_change":72,"volume":261,"transactions":262,"vwap":263},"2026-09-21",2586298.441672,2262,28.705,{"date":265,"open":254,"high":254,"low":246,"close":246,"change":225,"percent_change":226,"volume":266,"transactions":267,"vwap":268},"2026-09-18",1592495.13502,2159,28.6951,{"date":270,"open":255,"high":271,"low":254,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",28.73,0.04,0.14,1784080.317523,2336,28.7189,{"date":278,"open":271,"high":279,"low":246,"close":246,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",28.76,-0.03,-0.1,3020404.485689,5673,28.7414,{"date":286,"open":255,"high":271,"low":255,"close":255,"change":287,"percent_change":280,"volume":288,"transactions":289,"vwap":290},"2026-09-15",-0.01,977174.328115,2117,28.7239,{"date":292,"open":271,"high":293,"low":254,"close":271,"change":22,"percent_change":23,"volume":294,"transactions":295,"vwap":296},"2026-09-14",28.75,1104337.791955,2570,28.7311,{"date":298,"open":293,"high":279,"low":255,"close":255,"change":225,"percent_change":226,"volume":299,"transactions":300,"vwap":301},"2026-09-11",1898257.87884,3083,28.7307,{"date":303,"open":304,"high":304,"low":293,"close":279,"change":248,"percent_change":46,"volume":305,"transactions":306,"vwap":307},"2026-09-10",28.79,6757480.40845,2947,28.768,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":287,"percent_change":280,"volume":313,"transactions":314,"vwap":315},"2026-09-09",28.83,28.84,28.82,910941.499731,2242,28.8269,{"date":317,"open":311,"high":318,"low":310,"close":310,"change":145,"percent_change":240,"volume":319,"transactions":320,"vwap":321},"2026-09-08",28.85,693328.462667,2323,28.8359,{"date":323,"open":311,"high":318,"low":324,"close":318,"change":22,"percent_change":23,"volume":325,"transactions":326,"vwap":327},"2026-09-04",28.8306,1484904.480406,2304,28.8404,{"date":329,"open":330,"high":330,"low":311,"close":311,"change":187,"percent_change":72,"volume":331,"transactions":332,"vwap":318},"2026-09-03",28.86,975346.806434,1885,{"date":334,"open":312,"high":310,"low":335,"close":312,"change":22,"percent_change":23,"volume":336,"transactions":337,"vwap":338},"2026-09-02",28.81,1770359.846198,2542,28.8198,{"date":340,"open":312,"high":310,"low":341,"close":335,"change":121,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-01",28.8,-0.41,1344497.919201,2399,28.8168,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":194,"percent_change":194,"volume":351,"transactions":352,"vwap":353},"2026-08-31",28.94,28.92,28.93,1875005.298016,2529,28.9241,{"date":355,"open":356,"high":357,"low":349,"close":350,"change":225,"percent_change":226,"volume":358,"transactions":359,"vwap":360},"2026-08-28",28.98,28.99,3185640.37192,1993,28.9324,{"date":362,"open":356,"high":357,"low":363,"close":363,"change":287,"percent_change":280,"volume":364,"transactions":365,"vwap":366},"2026-08-27",28.97,2294756.420358,1784,28.9743,{"date":368,"open":356,"high":356,"low":363,"close":356,"change":145,"percent_change":240,"volume":369,"transactions":370,"vwap":371},"2026-08-26",29278120.76091,1672,28.9794,{"date":373,"open":363,"high":374,"low":363,"close":374,"change":23,"percent_change":219,"volume":375,"transactions":376,"vwap":377},"2026-08-25",29,9356377.911078,1826,28.9814,{"date":379,"open":380,"high":363,"low":380,"close":363,"change":22,"percent_change":23,"volume":381,"transactions":382,"vwap":383},"2026-08-24",28.95,797877.925353,2419,28.964,{"date":385,"open":363,"high":386,"low":380,"close":387,"change":194,"percent_change":194,"volume":388,"transactions":389,"vwap":390},"2026-08-21",28.9797,28.96,767037.457304,1643,28.9591,{"date":392,"open":363,"high":363,"low":387,"close":387,"change":287,"percent_change":280,"volume":393,"transactions":394,"vwap":395},"2026-08-20",1925705.016303,2147,28.9646,{"date":397,"open":363,"high":356,"low":387,"close":363,"change":22,"percent_change":23,"volume":398,"transactions":399,"vwap":400},"2026-08-19",1339726.731515,2861,28.9694,{"date":402,"open":387,"high":363,"low":403,"close":387,"change":287,"percent_change":280,"volume":404,"transactions":405,"vwap":406},"2026-08-18",28.9525,1439122.864174,2006,28.9663,{"date":408,"open":363,"high":356,"low":387,"close":363,"change":194,"percent_change":194,"volume":409,"transactions":295,"vwap":410},"2026-08-17",2107232.056073,28.965,{"date":412,"open":357,"high":357,"low":387,"close":363,"change":194,"percent_change":194,"volume":413,"transactions":414,"vwap":415},"2026-08-14",770417.596866,3504,28.9724,{"date":417,"open":363,"high":356,"low":387,"close":363,"change":272,"percent_change":273,"volume":418,"transactions":419,"vwap":420},"2026-08-13",672059.380154,1832,28.9675,{"date":422,"open":348,"high":380,"low":350,"close":350,"change":22,"percent_change":23,"volume":423,"transactions":424,"vwap":425},"2026-08-12",605217.725818,4941,28.9419,{"date":427,"open":349,"high":350,"low":428,"close":349,"change":187,"percent_change":72,"volume":429,"transactions":430,"vwap":431},"2026-08-11",28.91,722496.246138,2918,28.9187,{"date":433,"open":349,"high":349,"low":434,"close":434,"change":145,"percent_change":240,"volume":435,"transactions":436,"vwap":437},"2026-08-10",28.9,652111.477353,3740,28.9125,{"date":439,"open":350,"high":348,"low":349,"close":349,"change":187,"percent_change":72,"volume":440,"transactions":441,"vwap":442},"2026-08-07",2539005.400184,3256,28.9298,{"date":444,"open":428,"high":428,"low":445,"close":434,"change":280,"percent_change":281,"volume":446,"transactions":447,"vwap":448},"2026-08-06",28.89,688124.003286,3534,28.8985,{"date":450,"open":428,"high":350,"low":434,"close":350,"change":23,"percent_change":219,"volume":451,"transactions":452,"vwap":453},"2026-08-05",1570484.884727,3978,28.9157,{"date":455,"open":434,"high":349,"low":434,"close":434,"change":187,"percent_change":72,"volume":456,"transactions":457,"vwap":458},"2026-08-04",1652795.852388,4038,28.9065,{"date":460,"open":461,"high":461,"low":462,"close":461,"change":240,"percent_change":157,"volume":463,"transactions":464,"vwap":465},"2026-08-03",28.88,28.87,1792484.620308,3929,28.8752,{"date":467,"open":380,"high":387,"low":348,"close":380,"change":145,"percent_change":240,"volume":468,"transactions":469,"vwap":470},"2026-07-31",722246.927705,3092,28.951,{"date":472,"open":363,"high":356,"low":387,"close":363,"change":194,"percent_change":194,"volume":473,"transactions":474,"vwap":475},"2026-07-30",518844.356488,2308,28.9704,{"date":477,"open":349,"high":478,"low":428,"close":363,"change":187,"percent_change":72,"volume":479,"transactions":480,"vwap":481},"2026-07-29",28.9799,854815.2481,2545,28.9372,{"date":483,"open":349,"high":380,"low":349,"close":380,"change":23,"percent_change":219,"volume":484,"transactions":485,"vwap":486},"2026-07-28",570087.520293,2376,28.9421,{"date":488,"open":349,"high":350,"low":428,"close":349,"change":22,"percent_change":23,"volume":489,"transactions":490,"vwap":491},"2026-07-27",447878.180295,1979,28.9153,{"date":493,"open":494,"high":349,"low":434,"close":428,"change":23,"percent_change":219,"volume":495,"transactions":496,"vwap":497},"2026-07-24",28.905,1125818.507852,2100,28.9108,{"date":499,"open":445,"high":445,"low":461,"close":461,"change":145,"percent_change":240,"volume":500,"transactions":501,"vwap":502},"2026-07-23",630532.80357,1713,28.884,{"date":504,"open":350,"high":350,"low":434,"close":434,"change":145,"percent_change":240,"volume":505,"transactions":506,"vwap":507},"2026-07-22",1402681.743212,1687,28.9066,{"date":509,"open":350,"high":348,"low":349,"close":349,"change":280,"percent_change":281,"volume":510,"transactions":511,"vwap":512},"2026-07-21",580740.653926,2678,28.9291,{"date":514,"open":380,"high":515,"low":350,"close":380,"change":145,"percent_change":240,"volume":516,"transactions":517,"vwap":518},"2026-07-20",28.9599,1232709.161825,2361,28.9429,{"date":520,"open":356,"high":357,"low":387,"close":363,"change":22,"percent_change":23,"volume":521,"transactions":522,"vwap":523},"2026-07-17",551440.272229,2225,28.9699,{"date":525,"open":387,"high":387,"low":380,"close":387,"change":287,"percent_change":280,"volume":526,"transactions":527,"vwap":528},"2026-07-16",1194080.819802,2533,28.9546,{"date":530,"open":387,"high":356,"low":380,"close":363,"change":272,"percent_change":273,"volume":531,"transactions":532,"vwap":533},"2026-07-15",2673261.374856,3939,28.9683,{"date":535,"open":350,"high":380,"low":349,"close":350,"change":272,"percent_change":273,"volume":536,"transactions":537,"vwap":538},"2026-07-14",1121583.353803,1708,28.9369,{"date":540,"open":428,"high":349,"low":445,"close":445,"change":280,"percent_change":281,"volume":541,"transactions":542,"vwap":543},"2026-07-13",686746.872178,2353,28.8954,{"date":545,"open":348,"high":348,"low":349,"close":349,"change":287,"percent_change":280,"volume":546,"transactions":9,"vwap":349},"2026-07-10",1570600,{"date":548,"open":350,"high":348,"low":349,"close":350,"change":187,"percent_change":72,"volume":549,"transactions":9,"vwap":350},"2026-07-09",565500,{"date":551,"open":428,"high":349,"low":445,"close":428,"change":194,"percent_change":194,"volume":552,"transactions":9,"vwap":428},"2026-07-08",654500,{"date":554,"open":348,"high":380,"low":428,"close":428,"change":225,"percent_change":226,"volume":555,"transactions":9,"vwap":428},"2026-07-07",725900,{"date":557,"open":380,"high":380,"low":348,"close":380,"change":194,"percent_change":194,"volume":558,"transactions":9,"vwap":380},"2026-07-06",1803300,{"date":560,"open":350,"high":380,"low":350,"close":380,"change":233,"percent_change":234,"volume":561,"transactions":9,"vwap":380},"2026-07-02",1116500,{"date":563,"open":428,"high":350,"low":434,"close":434,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":434},"2026-07-01",-0.11,-0.38,5049700,{"date":568,"open":569,"high":569,"low":374,"close":570,"change":145,"percent_change":240,"volume":571,"transactions":9,"vwap":570},"2026-06-30",29.02,29.01,1856300,{"date":573,"open":569,"high":574,"low":570,"close":574,"change":194,"percent_change":194,"volume":575,"transactions":9,"vwap":574},"2026-06-29",29.030001,2972400,{"date":577,"open":569,"high":578,"low":569,"close":574,"change":23,"percent_change":219,"volume":579,"transactions":9,"vwap":574},"2026-06-26",29.040001,958100,{"date":581,"open":570,"high":569,"low":374,"close":374,"change":22,"percent_change":23,"volume":582,"transactions":9,"vwap":374},"2026-06-25",1633600,{"date":584,"open":356,"high":374,"low":363,"close":357,"change":23,"percent_change":219,"volume":585,"transactions":9,"vwap":357},"2026-06-24",1232500,{"date":587,"open":387,"high":363,"low":380,"close":387,"change":187,"percent_change":72,"volume":588,"transactions":9,"vwap":387},"2026-06-23",2053500,{"date":590,"open":348,"high":380,"low":350,"close":348,"change":280,"percent_change":281,"volume":591,"transactions":9,"vwap":348},"2026-06-22",1374800,{"date":593,"open":387,"high":356,"low":387,"close":363,"change":272,"percent_change":273,"volume":594,"transactions":9,"vwap":363},"2026-06-18",1777700,{"date":596,"open":374,"high":570,"low":350,"close":350,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":350},"2026-06-17",-0.08,-0.28,1075300,{"date":601,"open":374,"high":569,"low":374,"close":570,"change":194,"percent_change":194,"volume":602,"transactions":9,"vwap":570},"2026-06-16",1166200,{"date":604,"open":570,"high":569,"low":374,"close":570,"change":23,"percent_change":219,"volume":605,"transactions":9,"vwap":570},"2026-06-15",5136300,{"date":607,"open":357,"high":374,"low":363,"close":356,"change":287,"percent_change":280,"volume":608,"transactions":9,"vwap":356},"2026-06-12",894800,{"date":610,"open":348,"high":374,"low":348,"close":357,"change":272,"percent_change":273,"volume":611,"transactions":9,"vwap":357},"2026-06-11",1319000,{"date":613,"open":387,"high":387,"low":348,"close":380,"change":22,"percent_change":23,"volume":614,"transactions":9,"vwap":380},"2026-06-10",1228200,{"date":616,"open":348,"high":387,"low":350,"close":348,"change":187,"percent_change":72,"volume":617,"transactions":9,"vwap":348},"2026-06-09",1016700,{"date":619,"open":348,"high":380,"low":349,"close":349,"change":287,"percent_change":280,"volume":620,"transactions":9,"vwap":349},"2026-06-08",854300,{"date":622,"open":348,"high":348,"low":428,"close":350,"change":225,"percent_change":226,"volume":623,"transactions":9,"vwap":350},"2026-06-05",851600,{"date":625,"open":356,"high":357,"low":363,"close":363,"change":187,"percent_change":72,"volume":626,"transactions":9,"vwap":363},"2026-06-04",597700,{"date":628,"open":387,"high":387,"low":348,"close":380,"change":145,"percent_change":240,"volume":629,"transactions":9,"vwap":380},"2026-06-03",1225100,{"date":631,"open":363,"high":356,"low":387,"close":363,"change":194,"percent_change":194,"volume":632,"transactions":9,"vwap":363},"2026-06-02",1012200,{"date":634,"open":380,"high":363,"low":348,"close":363,"change":281,"percent_change":635,"volume":636,"transactions":9,"vwap":363},"2026-06-01",-0.34,1169100,{"date":638,"open":639,"high":640,"low":641,"close":641,"change":22,"percent_change":23,"volume":642,"transactions":9,"vwap":641},"2026-05-29",29.08,29.09,29.07,1135800,{"date":644,"open":645,"high":641,"low":578,"close":646,"change":187,"percent_change":72,"volume":647,"transactions":9,"vwap":646},"2026-05-28",29.049999,29.059999,2470900,{"date":649,"open":645,"high":646,"low":578,"close":578,"change":194,"percent_change":194,"volume":650,"transactions":9,"vwap":578},"2026-05-27",3373800,{"date":652,"open":574,"high":578,"low":569,"close":578,"change":272,"percent_change":273,"volume":653,"transactions":9,"vwap":578},"2026-05-26",734300,{"date":655,"open":574,"high":574,"low":357,"close":374,"change":287,"percent_change":280,"volume":656,"transactions":9,"vwap":374},"2026-05-22",4601200,{"date":658,"open":374,"high":569,"low":357,"close":570,"change":287,"percent_change":280,"volume":659,"transactions":9,"vwap":570},"2026-05-21",1268500,{"date":661,"open":356,"high":578,"low":356,"close":569,"change":272,"percent_change":273,"volume":662,"transactions":9,"vwap":569},"2026-05-20",1649700,{"date":664,"open":356,"high":357,"low":387,"close":356,"change":145,"percent_change":240,"volume":665,"transactions":9,"vwap":356},"2026-05-19",1527800,{"date":667,"open":374,"high":569,"low":357,"close":374,"change":194,"percent_change":194,"volume":668,"transactions":9,"vwap":374},"2026-05-18",1261700,{"date":670,"open":374,"high":570,"low":357,"close":374,"change":145,"percent_change":240,"volume":671,"transactions":9,"vwap":374},"2026-05-15",632100,{"date":673,"open":578,"high":645,"low":569,"close":569,"change":145,"percent_change":240,"volume":674,"transactions":9,"vwap":569},"2026-05-14",657000,{"date":676,"open":569,"high":578,"low":569,"close":578,"change":187,"percent_change":72,"volume":677,"transactions":9,"vwap":578},"2026-05-13",1579900,{"date":679,"open":574,"high":578,"low":569,"close":569,"change":145,"percent_change":240,"volume":680,"transactions":9,"vwap":569},"2026-05-12",601900,{"date":682,"open":646,"high":641,"low":578,"close":578,"change":280,"percent_change":281,"volume":683,"transactions":9,"vwap":578},"2026-05-11",585600,{"date":685,"open":641,"high":640,"low":641,"close":641,"change":187,"percent_change":72,"volume":686,"transactions":9,"vwap":641},"2026-05-08",652200,{"date":688,"open":640,"high":689,"low":578,"close":645,"change":145,"percent_change":240,"volume":690,"transactions":9,"vwap":645},"2026-05-07",29.1,1249000,{"date":692,"open":641,"high":639,"low":646,"close":641,"change":23,"percent_change":219,"volume":693,"transactions":9,"vwap":641},"2026-05-06",1131100,{"date":695,"open":574,"high":578,"low":574,"close":578,"change":22,"percent_change":23,"volume":696,"transactions":9,"vwap":578},"2026-05-05",849500,{"date":698,"open":578,"high":578,"low":374,"close":574,"change":145,"percent_change":240,"volume":699,"transactions":9,"vwap":574},"2026-05-04",2221600,{"date":701,"open":645,"high":639,"low":645,"close":645,"change":597,"percent_change":702,"volume":703,"transactions":9,"vwap":645},"2026-05-01",-0.27,3297500,{"date":705,"open":706,"high":707,"low":706,"close":706,"change":187,"percent_change":72,"volume":708,"transactions":9,"vwap":706},"2026-04-30",29.13,29.15,586800,{"date":710,"open":711,"high":711,"low":689,"close":712,"change":225,"percent_change":226,"volume":713,"transactions":9,"vwap":712},"2026-04-29",29.14,29.11,753600,{"date":715,"open":707,"high":716,"low":707,"close":707,"change":287,"percent_change":280,"volume":717,"transactions":9,"vwap":707},"2026-04-28",29.16,899100,{"date":719,"open":720,"high":720,"low":716,"close":716,"change":287,"percent_change":280,"volume":721,"transactions":9,"vwap":716},"2026-04-27",29.18,6070400,{"date":723,"open":707,"high":720,"low":707,"close":724,"change":187,"percent_change":72,"volume":725,"transactions":9,"vwap":724},"2026-04-24",29.17,1281000,{"date":727,"open":716,"high":716,"low":706,"close":707,"change":287,"percent_change":280,"volume":728,"transactions":9,"vwap":707},"2026-04-23",651700,{"date":730,"open":716,"high":724,"low":707,"close":716,"change":22,"percent_change":23,"volume":731,"transactions":9,"vwap":716},"2026-04-22",706300,{"date":733,"open":716,"high":724,"low":707,"close":707,"change":280,"percent_change":281,"volume":734,"transactions":9,"vwap":707},"2026-04-21",869700,{"date":736,"open":737,"high":737,"low":720,"close":720,"change":145,"percent_change":240,"volume":738,"transactions":9,"vwap":720},"2026-04-20",29.19,1753600,{"date":740,"open":720,"high":741,"low":720,"close":742,"change":233,"percent_change":234,"volume":743,"transactions":9,"vwap":742},"2026-04-17",29.21,29.2,1082100,{"date":745,"open":716,"high":716,"low":711,"close":707,"change":22,"percent_change":23,"volume":746,"transactions":9,"vwap":707},"2026-04-16",1039600,{"date":748,"open":716,"high":716,"low":711,"close":711,"change":287,"percent_change":280,"volume":749,"transactions":9,"vwap":711},"2026-04-15",1049600,{"date":751,"open":711,"high":716,"low":706,"close":707,"change":187,"percent_change":72,"volume":752,"transactions":9,"vwap":707},"2026-04-14",2761100,{"date":754,"open":706,"high":711,"low":712,"close":706,"change":187,"percent_change":72,"volume":755,"transactions":9,"vwap":706},"2026-04-13",1613200,{"date":757,"open":706,"high":706,"low":712,"close":712,"change":287,"percent_change":280,"volume":758,"transactions":9,"vwap":712},"2026-04-10",989300,{"date":760,"open":761,"high":711,"low":712,"close":761,"change":22,"percent_change":23,"volume":762,"transactions":9,"vwap":761},"2026-04-09",29.12,1257300,{"date":764,"open":711,"high":707,"low":712,"close":712,"change":187,"percent_change":72,"volume":765,"transactions":9,"vwap":712},"2026-04-08",1196600,{"date":767,"open":639,"high":712,"low":646,"close":640,"change":22,"percent_change":23,"volume":768,"transactions":9,"vwap":640},"2026-04-07",2200400,{"date":770,"open":639,"high":639,"low":646,"close":639,"change":145,"percent_change":240,"volume":771,"transactions":9,"vwap":639},"2026-04-06",981100,{"date":773,"open":640,"high":712,"low":639,"close":689,"change":22,"percent_change":23,"volume":774,"transactions":9,"vwap":689},"2026-04-02",2191900,{"date":776,"open":640,"high":689,"low":641,"close":640,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":640},"2026-04-01",-0.09,-0.31,11741100,{"date":781,"open":720,"high":737,"low":716,"close":720,"change":187,"percent_change":72,"volume":782,"transactions":9,"vwap":720},"2026-03-31",1975500,{"date":784,"open":711,"high":716,"low":706,"close":716,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":716},"2026-03-30",0.06,0.21,1412000,{"date":789,"open":646,"high":712,"low":646,"close":689,"change":272,"percent_change":273,"volume":790,"transactions":9,"vwap":689},"2026-03-27",2511200,{"date":792,"open":640,"high":689,"low":645,"close":646,"change":205,"percent_change":206,"volume":793,"transactions":9,"vwap":646},"2026-03-26",2690700,{"date":795,"open":761,"high":706,"low":689,"close":712,"change":187,"percent_change":72,"volume":796,"transactions":9,"vwap":712},"2026-03-25",5860100,{"date":798,"open":640,"high":712,"low":646,"close":640,"change":225,"percent_change":226,"volume":799,"transactions":9,"vwap":640},"2026-03-24",1455400,{"date":801,"open":689,"high":707,"low":640,"close":706,"change":23,"percent_change":219,"volume":802,"transactions":9,"vwap":706},"2026-03-23",1141400,{"date":804,"open":689,"high":712,"low":641,"close":689,"change":205,"percent_change":206,"volume":805,"transactions":9,"vwap":689},"2026-03-20",1941500,{"date":807,"open":712,"high":716,"low":689,"close":707,"change":194,"percent_change":194,"volume":808,"transactions":9,"vwap":707},"2026-03-19",1926600,{"date":810,"open":720,"high":737,"low":707,"close":707,"change":248,"percent_change":46,"volume":811,"transactions":9,"vwap":707},"2026-03-18",1031600,{"date":813,"open":741,"high":741,"low":742,"close":741,"change":187,"percent_change":72,"volume":814,"transactions":9,"vwap":741},"2026-03-17",747300,{"date":816,"open":737,"high":742,"low":720,"close":737,"change":187,"percent_change":72,"volume":817,"transactions":9,"vwap":737},"2026-03-16",1541000,{"date":819,"open":720,"high":737,"low":716,"close":724,"change":22,"percent_change":23,"volume":820,"transactions":9,"vwap":724},"2026-03-13",1503000,{"date":822,"open":720,"high":737,"low":711,"close":716,"change":225,"percent_change":226,"volume":823,"transactions":9,"vwap":716},"2026-03-12",1125700,{"date":825,"open":826,"high":826,"low":737,"close":742,"change":145,"percent_change":240,"volume":827,"transactions":9,"vwap":742},"2026-03-11",29.22,1230900,{"date":829,"open":830,"high":830,"low":826,"close":826,"change":287,"percent_change":280,"volume":831,"transactions":9,"vwap":826},"2026-03-10",29.25,1799300,{"date":833,"open":826,"high":834,"low":742,"close":835,"change":194,"percent_change":194,"volume":836,"transactions":9,"vwap":835},"2026-03-09",29.24,29.23,936600,{"date":838,"open":741,"high":830,"low":742,"close":835,"change":22,"percent_change":23,"volume":839,"transactions":9,"vwap":835},"2026-03-06",1187000,{"date":841,"open":741,"high":826,"low":742,"close":826,"change":287,"percent_change":280,"volume":842,"transactions":9,"vwap":826},"2026-03-05",1335000,{"date":844,"open":830,"high":830,"low":835,"close":835,"change":145,"percent_change":240,"volume":845,"transactions":9,"vwap":835},"2026-03-04",899000,{"date":847,"open":826,"high":848,"low":826,"close":830,"change":287,"percent_change":280,"volume":849,"transactions":9,"vwap":830},"2026-03-03",29.26,1504500,{"date":851,"open":852,"high":852,"low":830,"close":848,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":848},"2026-03-02",29.28,-0.13,-0.44,1967600,{"date":857,"open":858,"high":25,"low":859,"close":860,"change":272,"percent_change":273,"volume":861,"transactions":9,"vwap":860},"2026-02-27",29.38,29.37,29.39,1464700,{"date":863,"open":864,"high":865,"low":864,"close":865,"change":187,"percent_change":72,"volume":866,"transactions":9,"vwap":865},"2026-02-26",29.33,29.35,800200,{"date":868,"open":869,"high":869,"low":864,"close":864,"change":194,"percent_change":194,"volume":870,"transactions":9,"vwap":864},"2026-02-25",29.34,1008100,{"date":872,"open":869,"high":865,"low":864,"close":864,"change":145,"percent_change":240,"volume":873,"transactions":9,"vwap":864},"2026-02-24",2523300,{"date":875,"open":876,"high":865,"low":876,"close":865,"change":23,"percent_change":219,"volume":877,"transactions":9,"vwap":865},"2026-02-23",29.32,734200,{"date":879,"open":864,"high":864,"low":880,"close":876,"change":194,"percent_change":194,"volume":881,"transactions":9,"vwap":876},"2026-02-20",29.31,711500,{"date":883,"open":876,"high":864,"low":880,"close":876,"change":22,"percent_change":23,"volume":884,"transactions":9,"vwap":876},"2026-02-19",659400,{"date":886,"open":876,"high":864,"low":880,"close":880,"change":287,"percent_change":280,"volume":887,"transactions":9,"vwap":880},"2026-02-18",805200,{"date":889,"open":869,"high":869,"low":876,"close":876,"change":280,"percent_change":281,"volume":890,"transactions":9,"vwap":876},"2026-02-17",1117600,{"date":892,"open":869,"high":865,"low":864,"close":865,"change":272,"percent_change":273,"volume":893,"transactions":9,"vwap":865},"2026-02-13",631400,{"date":895,"open":896,"high":876,"low":896,"close":880,"change":272,"percent_change":273,"volume":897,"transactions":9,"vwap":880},"2026-02-12",29.27,1197800,{"date":899,"open":896,"high":900,"low":848,"close":896,"change":280,"percent_change":281,"volume":901,"transactions":9,"vwap":896},"2026-02-11",29.29,1039400,{"date":903,"open":904,"high":880,"low":900,"close":904,"change":187,"percent_change":72,"volume":905,"transactions":9,"vwap":904},"2026-02-10",29.3,610500,{"date":907,"open":896,"high":852,"low":896,"close":852,"change":22,"percent_change":23,"volume":908,"transactions":9,"vwap":852},"2026-02-09",485500,{"date":910,"open":896,"high":852,"low":848,"close":896,"change":287,"percent_change":280,"volume":911,"transactions":9,"vwap":896},"2026-02-06",551600,{"date":913,"open":848,"high":852,"low":834,"close":852,"change":233,"percent_change":234,"volume":914,"transactions":9,"vwap":852},"2026-02-05",1060400,{"date":916,"open":741,"high":835,"low":741,"close":835,"change":187,"percent_change":72,"volume":917,"transactions":9,"vwap":835},"2026-02-04",1039200,{"date":919,"open":742,"high":826,"low":742,"close":741,"change":194,"percent_change":194,"volume":920,"transactions":9,"vwap":741},"2026-02-03",1210900,{"date":922,"open":835,"high":835,"low":741,"close":741,"change":121,"percent_change":342,"volume":923,"transactions":9,"vwap":741},"2026-02-02",1444500,{"date":925,"open":876,"high":869,"low":880,"close":864,"change":187,"percent_change":72,"volume":926,"transactions":9,"vwap":864},"2026-01-30",1415800,{"date":928,"open":904,"high":876,"low":904,"close":880,"change":187,"percent_change":72,"volume":929,"transactions":9,"vwap":880},"2026-01-29",5812700,{"date":931,"open":904,"high":904,"low":852,"close":900,"change":194,"percent_change":194,"volume":932,"transactions":9,"vwap":900},"2026-01-28",17412900,{"date":934,"open":852,"high":904,"low":852,"close":900,"change":22,"percent_change":23,"volume":935,"transactions":9,"vwap":900},"2026-01-27",1029800,{"date":937,"open":900,"high":900,"low":852,"close":852,"change":194,"percent_change":194,"volume":938,"transactions":9,"vwap":852},"2026-01-26",2378300,{"date":940,"open":896,"high":852,"low":848,"close":852,"change":22,"percent_change":23,"volume":941,"transactions":9,"vwap":852},"2026-01-23",1734300,{"date":943,"open":896,"high":896,"low":848,"close":896,"change":194,"percent_change":194,"volume":944,"transactions":9,"vwap":896},"2026-01-22",874900,{"date":946,"open":896,"high":852,"low":848,"close":896,"change":194,"percent_change":194,"volume":947,"transactions":9,"vwap":896},"2026-01-21",625500,{"date":949,"open":896,"high":896,"low":848,"close":896,"change":194,"percent_change":194,"volume":950,"transactions":9,"vwap":896},"2026-01-20",1443500,{"date":952,"open":852,"high":852,"low":830,"close":896,"change":22,"percent_change":23,"volume":953,"transactions":9,"vwap":896},"2026-01-16",955900,{"date":955,"open":852,"high":852,"low":848,"close":848,"change":145,"percent_change":240,"volume":956,"transactions":9,"vwap":848},"2026-01-15",4356000,{"date":958,"open":900,"high":904,"low":852,"close":852,"change":22,"percent_change":23,"volume":959,"transactions":9,"vwap":852},"2026-01-14",790000,{"date":961,"open":852,"high":852,"low":896,"close":896,"change":194,"percent_change":194,"volume":962,"transactions":9,"vwap":896},"2026-01-13",787000,{"date":964,"open":896,"high":896,"low":848,"close":896,"change":194,"percent_change":194,"volume":965,"transactions":9,"vwap":896},"2026-01-12",1808700,{"date":967,"open":900,"high":900,"low":848,"close":896,"change":287,"percent_change":280,"volume":968,"transactions":9,"vwap":896},"2026-01-09",1451900,{"date":970,"open":852,"high":900,"low":852,"close":852,"change":287,"percent_change":280,"volume":971,"transactions":9,"vwap":852},"2026-01-08",757000,{"date":973,"open":904,"high":880,"low":900,"close":900,"change":22,"percent_change":23,"volume":974,"transactions":9,"vwap":900},"2026-01-07",915300,{"date":976,"open":904,"high":904,"low":852,"close":852,"change":287,"percent_change":280,"volume":977,"transactions":9,"vwap":852},"2026-01-06",2401700,{"date":979,"open":900,"high":904,"low":852,"close":900,"change":187,"percent_change":72,"volume":980,"transactions":9,"vwap":900},"2026-01-05",1301800,{"date":982,"open":852,"high":900,"low":896,"close":896,"change":287,"percent_change":280,"volume":983,"transactions":9,"vwap":896},"2026-01-02",5088700,{"date":985,"open":852,"high":900,"low":896,"close":852,"change":194,"percent_change":194,"volume":986,"transactions":9,"vwap":852},"2025-12-31",2122600,{"date":988,"open":896,"high":852,"low":896,"close":852,"change":194,"percent_change":194,"volume":989,"transactions":9,"vwap":852},"2025-12-30",719400,{"date":991,"open":896,"high":852,"low":848,"close":852,"change":23,"percent_change":219,"volume":992,"transactions":9,"vwap":852},"2025-12-29",770700,{"date":994,"open":830,"high":848,"low":830,"close":830,"change":187,"percent_change":72,"volume":995,"transactions":9,"vwap":830},"2025-12-26",982000,{"date":997,"open":826,"high":834,"low":826,"close":835,"change":22,"percent_change":23,"volume":998,"transactions":9,"vwap":835},"2025-12-24",416700,{"date":1000,"open":826,"high":826,"low":741,"close":826,"change":145,"percent_change":240,"volume":1001,"transactions":9,"vwap":826},"2025-12-23",906100,{"date":1003,"open":834,"high":834,"low":835,"close":834,"change":194,"percent_change":194,"volume":1004,"transactions":9,"vwap":834},"2025-12-22",1623300,{"date":1006,"open":834,"high":830,"low":835,"close":834,"change":287,"percent_change":280,"volume":1007,"transactions":9,"vwap":834},"2025-12-19",856000,{"date":1009,"open":830,"high":830,"low":835,"close":830,"change":597,"percent_change":702,"volume":1010,"transactions":9,"vwap":830},"2025-12-18",868600,{"date":1012,"open":880,"high":864,"low":880,"close":864,"change":22,"percent_change":23,"volume":1013,"transactions":9,"vwap":864},"2025-12-17",685600,{"date":1015,"open":904,"high":869,"low":904,"close":876,"change":22,"percent_change":23,"volume":1016,"transactions":9,"vwap":876},"2025-12-16",809700,{"date":1018,"open":880,"high":880,"low":904,"close":880,"change":187,"percent_change":72,"volume":1019,"transactions":9,"vwap":880},"2025-12-15",686700,{"date":1021,"open":852,"high":900,"low":852,"close":900,"change":22,"percent_change":23,"volume":1022,"transactions":9,"vwap":900},"2025-12-12",1320300,{"date":1024,"open":900,"high":904,"low":852,"close":852,"change":194,"percent_change":194,"volume":1025,"transactions":9,"vwap":852},"2025-12-11",1067000,{"date":1027,"open":835,"high":852,"low":835,"close":852,"change":233,"percent_change":234,"volume":1028,"transactions":9,"vwap":852},"2025-12-10",652300,{"date":1030,"open":848,"high":848,"low":835,"close":835,"change":287,"percent_change":280,"volume":1031,"transactions":9,"vwap":835},"2025-12-09",1406000,{"date":1033,"open":830,"high":830,"low":835,"close":834,"change":145,"percent_change":240,"volume":1034,"transactions":9,"vwap":834},"2025-12-08",940600,{"date":1036,"open":848,"high":896,"low":830,"close":848,"change":194,"percent_change":194,"volume":1037,"transactions":9,"vwap":848},"2025-12-05",1207400,{"date":1039,"open":852,"high":852,"low":848,"close":848,"change":145,"percent_change":240,"volume":1040,"transactions":9,"vwap":848},"2025-12-04",774500,{"date":1042,"open":852,"high":900,"low":896,"close":852,"change":22,"percent_change":23,"volume":1043,"transactions":9,"vwap":852},"2025-12-03",879600,{"date":1045,"open":848,"high":896,"low":830,"close":896,"change":187,"percent_change":72,"volume":1046,"transactions":9,"vwap":896},"2025-12-02",1274000,{"date":1048,"open":848,"high":848,"low":830,"close":830,"change":121,"percent_change":342,"volume":1049,"transactions":9,"vwap":830},"2025-12-01",1015500,{"date":1051,"open":858,"high":858,"low":1052,"close":859,"change":22,"percent_change":23,"volume":1053,"transactions":9,"vwap":859},"2025-11-28",29.36,856400,{"date":1055,"open":859,"high":859,"low":865,"close":1052,"change":287,"percent_change":280,"volume":1056,"transactions":9,"vwap":1052},"2025-11-26",1000500,{"date":1058,"open":1052,"high":859,"low":865,"close":859,"change":187,"percent_change":72,"volume":1059,"transactions":9,"vwap":859},"2025-11-25",1164800,{"date":1061,"open":865,"high":865,"low":869,"close":865,"change":194,"percent_change":194,"volume":1062,"transactions":9,"vwap":865},"2025-11-24",1079600,{"date":1064,"open":869,"high":865,"low":864,"close":865,"change":272,"percent_change":273,"volume":1065,"transactions":9,"vwap":865},"2025-11-21",829300,{"date":1067,"open":904,"high":876,"low":904,"close":880,"change":187,"percent_change":72,"volume":1068,"transactions":9,"vwap":880},"2025-11-20",546700,{"date":1070,"open":904,"high":880,"low":852,"close":900,"change":287,"percent_change":280,"volume":1071,"transactions":9,"vwap":900},"2025-11-19",734100,{"date":1073,"open":904,"high":880,"low":852,"close":904,"change":23,"percent_change":219,"volume":1074,"transactions":9,"vwap":904},"2025-11-18",1539100,{"date":1076,"open":852,"high":852,"low":896,"close":896,"change":22,"percent_change":23,"volume":1077,"transactions":9,"vwap":896},"2025-11-17",589000,{"date":1079,"open":904,"high":904,"low":848,"close":848,"change":287,"percent_change":280,"volume":1080,"transactions":9,"vwap":848},"2025-11-14",1108400,{"date":1082,"open":896,"high":852,"low":848,"close":896,"change":287,"percent_change":280,"volume":1083,"transactions":9,"vwap":896},"2025-11-13",1179300,{"date":1085,"open":852,"high":900,"low":852,"close":852,"change":194,"percent_change":194,"volume":1086,"transactions":9,"vwap":852},"2025-11-12",618600,{"date":1088,"open":852,"high":900,"low":852,"close":852,"change":187,"percent_change":72,"volume":1089,"transactions":9,"vwap":852},"2025-11-11",684200,{"date":1091,"open":896,"high":852,"low":848,"close":848,"change":145,"percent_change":240,"volume":1092,"transactions":9,"vwap":848},"2025-11-10",1586000,{"date":1094,"open":896,"high":900,"low":848,"close":852,"change":22,"percent_change":23,"volume":1095,"transactions":9,"vwap":852},"2025-11-07",962700,{"date":1097,"open":848,"high":896,"low":830,"close":896,"change":233,"percent_change":234,"volume":1098,"transactions":9,"vwap":896},"2025-11-06",793100,{"date":1100,"open":830,"high":830,"low":826,"close":826,"change":280,"percent_change":281,"volume":1101,"transactions":9,"vwap":826},"2025-11-05",1074600,{"date":1103,"open":830,"high":848,"low":830,"close":830,"change":22,"percent_change":23,"volume":1104,"transactions":9,"vwap":830},"2025-11-04",699200,{"date":1106,"open":834,"high":834,"low":835,"close":834,"change":777,"percent_change":778,"volume":1107,"transactions":9,"vwap":834},"2025-11-03",1254600,{"date":1109,"open":876,"high":869,"low":876,"close":864,"change":187,"percent_change":72,"volume":1110,"transactions":9,"vwap":864},"2025-10-31",879000,{"date":1112,"open":904,"high":864,"low":904,"close":880,"change":194,"percent_change":194,"volume":1113,"transactions":9,"vwap":880},"2025-10-30",975200,{"date":1115,"open":859,"high":858,"low":880,"close":880,"change":240,"percent_change":157,"volume":1116,"transactions":9,"vwap":880},"2025-10-29",1008200,{"date":1118,"open":859,"high":858,"low":1052,"close":858,"change":22,"percent_change":23,"volume":1119,"transactions":9,"vwap":858},"2025-10-28",726500,{"date":1121,"open":1052,"high":859,"low":1052,"close":859,"change":287,"percent_change":280,"volume":1122,"transactions":9,"vwap":859},"2025-10-27",919700,{"date":1124,"open":860,"high":860,"low":1052,"close":858,"change":22,"percent_change":23,"volume":1125,"transactions":9,"vwap":858},"2025-10-24",1073600,{"date":1127,"open":858,"high":858,"low":1052,"close":859,"change":145,"percent_change":240,"volume":1128,"transactions":9,"vwap":859},"2025-10-23",599300,{"date":1130,"open":858,"high":860,"low":859,"close":860,"change":22,"percent_change":23,"volume":1131,"transactions":9,"vwap":860},"2025-10-22",946700,{"date":1133,"open":858,"high":858,"low":859,"close":858,"change":187,"percent_change":72,"volume":1134,"transactions":9,"vwap":858},"2025-10-21",680900,{"date":1136,"open":859,"high":859,"low":1052,"close":1052,"change":287,"percent_change":280,"volume":1137,"transactions":9,"vwap":1052},"2025-10-20",895200,{"date":1139,"open":859,"high":858,"low":1052,"close":859,"change":287,"percent_change":280,"volume":1140,"transactions":9,"vwap":859},"2025-10-17",819200,{"date":1142,"open":864,"high":858,"low":864,"close":858,"change":272,"percent_change":273,"volume":1143,"transactions":9,"vwap":858},"2025-10-16",922800,{"date":1145,"open":864,"high":869,"low":876,"close":869,"change":287,"percent_change":280,"volume":1146,"transactions":9,"vwap":869},"2025-10-15",1097600,{"date":1148,"open":864,"high":865,"low":864,"close":865,"change":23,"percent_change":219,"volume":1149,"transactions":9,"vwap":865},"2025-10-14",767700,{"date":1151,"open":880,"high":864,"low":880,"close":876,"change":194,"percent_change":194,"volume":1152,"transactions":9,"vwap":876},"2025-10-13",1036300,{"date":1154,"open":900,"high":876,"low":852,"close":876,"change":233,"percent_change":234,"volume":1155,"transactions":9,"vwap":876},"2025-10-10",3735700,{"date":1157,"open":848,"high":896,"low":848,"close":896,"change":194,"percent_change":194,"volume":1158,"transactions":9,"vwap":896},"2025-10-09",953300,{"date":1160,"open":852,"high":852,"low":848,"close":896,"change":287,"percent_change":280,"volume":1161,"transactions":9,"vwap":896},"2025-10-08",527900,{"date":1163,"open":830,"high":852,"low":830,"close":852,"change":187,"percent_change":72,"volume":1164,"transactions":9,"vwap":852},"2025-10-07",5634100,{"date":1166,"open":830,"high":848,"low":830,"close":848,"change":287,"percent_change":280,"volume":1167,"transactions":9,"vwap":848},"2025-10-06",865800,{"date":1169,"open":852,"high":852,"low":848,"close":896,"change":22,"percent_change":23,"volume":1170,"transactions":9,"vwap":896},"2025-10-03",913500,{"date":1172,"open":830,"high":896,"low":830,"close":848,"change":194,"percent_change":194,"volume":1173,"transactions":9,"vwap":848},"2025-10-02",574900,{"date":1175,"open":896,"high":896,"low":830,"close":848,"change":248,"percent_change":1176,"volume":1177,"transactions":9,"vwap":848},"2025-10-01",-0.2,869100,{"date":1179,"open":864,"high":869,"low":876,"close":876,"change":22,"percent_change":23,"volume":1180,"transactions":9,"vwap":876},"2025-09-30",1427700,{"date":1182,"open":880,"high":876,"low":904,"close":880,"change":187,"percent_change":72,"volume":1183,"transactions":9,"vwap":880},"2025-09-29",1383600,{"date":1185,"open":900,"high":904,"low":852,"close":900,"change":22,"percent_change":23,"volume":1186,"transactions":9,"vwap":900},"2025-09-26",2779700,{"date":1188,"open":852,"high":900,"low":852,"close":852,"change":225,"percent_change":226,"volume":1189,"transactions":9,"vwap":852},"2025-09-25",986100,{"date":1191,"open":864,"high":864,"low":904,"close":876,"change":287,"percent_change":280,"volume":1192,"transactions":9,"vwap":876},"2025-09-24",853800,{"date":1194,"open":876,"high":864,"low":880,"close":864,"change":22,"percent_change":23,"volume":1195,"transactions":9,"vwap":864},"2025-09-23",1008000,{"date":1197,"open":864,"high":864,"low":880,"close":876,"change":194,"percent_change":194,"volume":1198,"transactions":9,"vwap":876},"2025-09-22",909400,{"date":1200,"open":864,"high":864,"low":876,"close":876,"change":22,"percent_change":23,"volume":1201,"transactions":9,"vwap":876},"2025-09-19",479700,{"date":1203,"open":880,"high":876,"low":904,"close":880,"change":145,"percent_change":240,"volume":1204,"transactions":9,"vwap":880},"2025-09-18",1132600,{"date":1206,"open":865,"high":859,"low":876,"close":864,"change":287,"percent_change":280,"volume":1207,"transactions":9,"vwap":864},"2025-09-17",1400600,{"date":1209,"open":864,"high":869,"low":876,"close":869,"change":22,"percent_change":23,"volume":1210,"transactions":9,"vwap":869},"2025-09-16",640700,{"date":1212,"open":876,"high":864,"low":876,"close":864,"change":23,"percent_change":219,"volume":1213,"transactions":9,"vwap":864},"2025-09-15",639500,{"date":1215,"open":876,"high":876,"low":904,"close":904,"change":287,"percent_change":280,"volume":1216,"transactions":9,"vwap":904},"2025-09-12",774700,{"date":1218,"open":864,"high":869,"low":880,"close":880,"change":22,"percent_change":23,"volume":1219,"transactions":9,"vwap":880},"2025-09-11",530400,{"date":1221,"open":876,"high":876,"low":904,"close":904,"change":194,"percent_change":194,"volume":1222,"transactions":9,"vwap":904},"2025-09-10",1462800,{"date":1224,"open":864,"high":869,"low":904,"close":904,"change":145,"percent_change":240,"volume":1225,"transactions":9,"vwap":904},"2025-09-09",5308500,{"date":1227,"open":864,"high":864,"low":876,"close":876,"change":187,"percent_change":72,"volume":1228,"transactions":9,"vwap":876},"2025-09-08",637500,{"date":1230,"open":864,"high":869,"low":904,"close":904,"change":233,"percent_change":234,"volume":1231,"transactions":9,"vwap":904},"2025-09-05",1077600,{"date":1233,"open":830,"high":848,"low":830,"close":830,"change":22,"percent_change":23,"volume":1234,"transactions":9,"vwap":830},"2025-09-04",1047700,{"date":1236,"open":826,"high":830,"low":826,"close":834,"change":187,"percent_change":72,"volume":1237,"transactions":9,"vwap":834},"2025-09-03",1156300,{"date":1239,"open":741,"high":835,"low":741,"close":826,"change":121,"percent_change":342,"volume":1240,"transactions":9,"vwap":826},"2025-09-02",1826200,{"date":1242,"open":876,"high":869,"low":876,"close":869,"change":187,"percent_change":72,"volume":1243,"transactions":9,"vwap":869},"2025-08-29",1550300,{"date":1245,"open":904,"high":876,"low":904,"close":876,"change":22,"percent_change":23,"volume":1246,"transactions":9,"vwap":876},"2025-08-28",1696700,{"date":1248,"open":904,"high":876,"low":900,"close":880,"change":22,"percent_change":23,"volume":1249,"transactions":9,"vwap":880},"2025-08-27",864500,{"date":1251,"open":900,"high":904,"low":852,"close":904,"change":23,"percent_change":219,"volume":1252,"transactions":9,"vwap":904},"2025-08-26",1315200,{"date":1254,"open":896,"high":896,"low":848,"close":896,"change":287,"percent_change":280,"volume":1255,"transactions":9,"vwap":896},"2025-08-25",788000,{"date":1257,"open":834,"high":900,"low":835,"close":852,"change":233,"percent_change":234,"volume":1258,"transactions":9,"vwap":852},"2025-08-22",731500,{"date":1260,"open":830,"high":830,"low":826,"close":835,"change":287,"percent_change":280,"volume":1261,"transactions":9,"vwap":835},"2025-08-21",1275700,{"date":1263,"open":830,"high":848,"low":834,"close":834,"change":194,"percent_change":194,"volume":1264,"transactions":9,"vwap":834},"2025-08-20",803500,{"date":1266,"open":835,"high":834,"low":835,"close":834,"change":187,"percent_change":72,"volume":1267,"transactions":9,"vwap":834},"2025-08-19",1635900,{"date":1269,"open":834,"high":834,"low":826,"close":826,"change":194,"percent_change":194,"volume":1270,"transactions":9,"vwap":826},"2025-08-18",692700,{"date":1272,"open":830,"high":830,"low":826,"close":826,"change":194,"percent_change":194,"volume":1273,"transactions":9,"vwap":826},"2025-08-15",956000,{"date":1275,"open":834,"high":834,"low":826,"close":826,"change":225,"percent_change":226,"volume":1276,"transactions":9,"vwap":826},"2025-08-14",629800,{"date":1278,"open":830,"high":848,"low":830,"close":848,"change":272,"percent_change":273,"volume":1279,"transactions":9,"vwap":848},"2025-08-13",716100,{"date":1281,"open":741,"high":835,"low":741,"close":826,"change":187,"percent_change":72,"volume":1282,"transactions":9,"vwap":826},"2025-08-12",1327800,{"date":1284,"open":741,"high":741,"low":742,"close":742,"change":287,"percent_change":280,"volume":1285,"transactions":9,"vwap":742},"2025-08-11",1240400,{"date":1287,"open":741,"high":826,"low":742,"close":741,"change":194,"percent_change":194,"volume":1288,"transactions":9,"vwap":741},"2025-08-08",713800,{"date":1290,"open":826,"high":835,"low":741,"close":741,"change":287,"percent_change":280,"volume":1291,"transactions":9,"vwap":741},"2025-08-07",1100500,{"date":1293,"open":741,"high":835,"low":742,"close":826,"change":194,"percent_change":194,"volume":1294,"transactions":9,"vwap":826},"2025-08-06",1238400,{"date":1296,"open":741,"high":835,"low":742,"close":826,"change":287,"percent_change":280,"volume":1297,"transactions":9,"vwap":826},"2025-08-05",1171000,{"date":1299,"open":835,"high":835,"low":742,"close":835,"change":22,"percent_change":23,"volume":1300,"transactions":9,"vwap":835},"2025-08-04",3413500,{"date":1302,"open":720,"high":835,"low":720,"close":826,"change":233,"percent_change":234,"volume":1303,"transactions":9,"vwap":826},"2025-08-01",1289400,{"date":1305,"open":724,"high":737,"low":724,"close":724,"change":287,"percent_change":280,"volume":1306,"transactions":9,"vwap":724},"2025-07-31",1271200,{"date":1308,"open":737,"high":826,"low":724,"close":720,"change":145,"percent_change":240,"volume":1309,"transactions":9,"vwap":720},"2025-07-30",1501100,{"date":1311,"open":720,"high":741,"low":720,"close":742,"change":23,"percent_change":219,"volume":1312,"transactions":9,"vwap":742},"2025-07-29",871200,{"date":1314,"open":720,"high":737,"low":724,"close":724,"change":145,"percent_change":240,"volume":1315,"transactions":9,"vwap":724},"2025-07-28",1213600,{"date":1317,"open":720,"high":737,"low":720,"close":737,"change":22,"percent_change":23,"volume":1318,"transactions":9,"vwap":737},"2025-07-25",600700,{"date":1320,"open":724,"high":720,"low":716,"close":720,"change":194,"percent_change":194,"volume":1321,"transactions":9,"vwap":720},"2025-07-24",491800,{"date":1323,"open":741,"high":741,"low":720,"close":720,"change":280,"percent_change":281,"volume":1324,"transactions":9,"vwap":720},"2025-07-23",1179400,{"date":1326,"open":742,"high":826,"low":742,"close":741,"change":22,"percent_change":23,"volume":1327,"transactions":9,"vwap":741},"2025-07-22",1220500,{"date":1329,"open":737,"high":742,"low":737,"close":742,"change":187,"percent_change":72,"volume":1330,"transactions":9,"vwap":742},"2025-07-21",1110000,{"date":1332,"open":737,"high":737,"low":724,"close":720,"change":23,"percent_change":219,"volume":1333,"transactions":9,"vwap":720},"2025-07-18",999100,{"date":1335,"open":716,"high":724,"low":711,"close":707,"change":145,"percent_change":240,"volume":1336,"transactions":9,"vwap":707},"2025-07-17",1011300,{"date":1338,"open":706,"high":724,"low":706,"close":724,"change":233,"percent_change":234,"volume":1339,"transactions":9,"vwap":724},"2025-07-16",1840500,{"date":1341,"open":707,"high":707,"low":761,"close":761,"change":145,"percent_change":240,"volume":1342,"transactions":9,"vwap":761},"2025-07-15",1707800,{"date":1344,"open":707,"high":716,"low":711,"close":711,"change":194,"percent_change":194,"volume":1345,"transactions":9,"vwap":711},"2025-07-14",554400,{"date":1347,"open":707,"high":707,"low":706,"close":711,"change":287,"percent_change":280,"volume":1348,"transactions":9,"vwap":711},"2025-07-11",877900,{"date":1350,"open":707,"high":716,"low":711,"close":707,"change":287,"percent_change":280,"volume":1351,"transactions":9,"vwap":707},"2025-07-10",812900,{"date":1353,"open":711,"high":716,"low":706,"close":716,"change":272,"percent_change":273,"volume":1354,"transactions":9,"vwap":716},"2025-07-09",511700,{"date":1356,"open":761,"high":706,"low":712,"close":761,"change":194,"percent_change":194,"volume":1357,"transactions":9,"vwap":761},"2025-07-08",625700,{"date":1359,"open":711,"high":711,"low":761,"close":761,"change":145,"percent_change":240,"volume":1360,"transactions":9,"vwap":761},"2025-07-07",859800,{"date":1362,"open":711,"high":711,"low":761,"close":711,"change":145,"percent_change":240,"volume":1363,"transactions":9,"vwap":711},"2025-07-03",589200,{"date":1365,"open":724,"high":720,"low":716,"close":716,"change":287,"percent_change":280,"volume":1366,"transactions":9,"vwap":716},"2025-07-02",983500,{"date":1368,"open":737,"high":737,"low":716,"close":724,"change":121,"percent_change":342,"volume":1369,"transactions":9,"vwap":724},"2025-07-01",1433400,{"date":1371,"open":900,"high":904,"low":852,"close":900,"change":187,"percent_change":72,"volume":1372,"transactions":9,"vwap":900},"2025-06-30",1360900,{"date":1374,"open":896,"high":900,"low":896,"close":896,"change":145,"percent_change":240,"volume":1375,"transactions":9,"vwap":896},"2025-06-27",921600,{"date":1377,"open":848,"high":900,"low":848,"close":900,"change":272,"percent_change":273,"volume":1378,"transactions":9,"vwap":900},"2025-06-26",867500,{"date":1380,"open":834,"high":830,"low":826,"close":830,"change":22,"percent_change":23,"volume":1381,"transactions":9,"vwap":830},"2025-06-25",1177700,{"date":1383,"open":826,"high":834,"low":741,"close":834,"change":23,"percent_change":219,"volume":1384,"transactions":9,"vwap":834},"2025-06-24",658300,{"date":1386,"open":737,"high":834,"low":737,"close":741,"change":23,"percent_change":219,"volume":1387,"transactions":9,"vwap":741},"2025-06-23",1019100,{"date":1389,"open":707,"high":737,"low":707,"close":720,"change":23,"percent_change":219,"volume":1390,"transactions":9,"vwap":720},"2025-06-20",1122100,{"date":1392,"open":707,"high":720,"low":707,"close":707,"change":22,"percent_change":23,"volume":1393,"transactions":9,"vwap":707},"2025-06-18",608000,{"date":1395,"open":706,"high":707,"low":706,"close":711,"change":187,"percent_change":72,"volume":1396,"transactions":9,"vwap":711},"2025-06-17",509700,{"date":1398,"open":706,"high":711,"low":761,"close":761,"change":287,"percent_change":280,"volume":1399,"transactions":9,"vwap":761},"2025-06-16",2025600,{"date":1401,"open":711,"high":707,"low":761,"close":706,"change":145,"percent_change":240,"volume":1402,"transactions":9,"vwap":706},"2025-06-13",771400,{"date":1404,"open":707,"high":716,"low":711,"close":707,"change":23,"percent_change":219,"volume":1405,"transactions":9,"vwap":707},"2025-06-12",840500,{"date":1407,"open":712,"high":706,"low":712,"close":761,"change":272,"percent_change":273,"volume":1408,"transactions":9,"vwap":761},"2025-06-11",677800,{"date":1410,"open":689,"high":689,"low":639,"close":639,"change":194,"percent_change":194,"volume":1411,"transactions":9,"vwap":639},"2025-06-10",1735700,{"date":1413,"open":641,"high":640,"low":641,"close":639,"change":22,"percent_change":23,"volume":1414,"transactions":9,"vwap":639},"2025-06-09",1429800,{"date":1416,"open":639,"high":639,"low":646,"close":641,"change":225,"percent_change":226,"volume":1417,"transactions":9,"vwap":641},"2025-06-06",676100,{"date":1419,"open":707,"high":707,"low":712,"close":712,"change":225,"percent_change":226,"volume":1420,"transactions":9,"vwap":712},"2025-06-05",649900,{"date":1422,"open":761,"high":707,"low":712,"close":707,"change":785,"percent_change":786,"volume":1423,"transactions":9,"vwap":707},"2025-06-04",1534700,{"date":1425,"open":712,"high":712,"low":639,"close":640,"change":194,"percent_change":194,"volume":1426,"transactions":9,"vwap":640},"2025-06-03",630100,{"date":1428,"open":712,"high":761,"low":640,"close":640,"change":121,"percent_change":342,"volume":1429,"transactions":9,"vwap":640},"2025-06-02",1616600,{"date":1431,"open":737,"high":826,"low":737,"close":741,"change":187,"percent_change":72,"volume":1432,"transactions":9,"vwap":741},"2025-05-30",3011400,{"date":1434,"open":720,"high":737,"low":724,"close":737,"change":23,"percent_change":219,"volume":1435,"transactions":9,"vwap":737},"2025-05-29",746100,{"date":1437,"open":716,"high":724,"low":707,"close":716,"change":194,"percent_change":194,"volume":1438,"transactions":9,"vwap":716},"2025-05-28",439200,{"date":1440,"open":716,"high":724,"low":707,"close":716,"change":194,"percent_change":194,"volume":1441,"transactions":9,"vwap":716},"2025-05-27",890500,{"date":1443,"open":737,"high":737,"low":707,"close":716,"change":187,"percent_change":72,"volume":1444,"transactions":9,"vwap":716},"2025-05-23",785100,{"date":1446,"open":711,"high":707,"low":706,"close":711,"change":187,"percent_change":72,"volume":1447,"transactions":9,"vwap":711},"2025-05-22",623400,{"date":1449,"open":706,"high":711,"low":761,"close":761,"change":280,"percent_change":281,"volume":1450,"transactions":9,"vwap":761},"2025-05-21",573200,{"date":1452,"open":711,"high":707,"low":706,"close":707,"change":187,"percent_change":72,"volume":1453,"transactions":9,"vwap":707},"2025-05-20",536000,{"date":1455,"open":761,"high":711,"low":712,"close":706,"change":22,"percent_change":23,"volume":1456,"transactions":9,"vwap":706},"2025-05-19",867200,{"date":1458,"open":707,"high":716,"low":761,"close":761,"change":194,"percent_change":194,"volume":1459,"transactions":9,"vwap":761},"2025-05-16",883900,{"date":1461,"open":706,"high":706,"low":712,"close":761,"change":272,"percent_change":273,"volume":1462,"transactions":9,"vwap":761},"2025-05-15",1647500,{"date":1464,"open":689,"high":712,"low":639,"close":639,"change":145,"percent_change":240,"volume":1465,"transactions":9,"vwap":639},"2025-05-14",1178700,{"date":1467,"open":761,"high":706,"low":640,"close":689,"change":194,"percent_change":194,"volume":1468,"transactions":9,"vwap":689},"2025-05-13",1033000,{"date":1470,"open":712,"high":706,"low":689,"close":689,"change":248,"percent_change":46,"volume":1471,"transactions":9,"vwap":689},"2025-05-12",2976300,{"date":1473,"open":724,"high":737,"low":716,"close":716,"change":194,"percent_change":194,"volume":1474,"transactions":9,"vwap":716},"2025-05-09",2098400,{"date":1476,"open":737,"high":742,"low":711,"close":716,"change":205,"percent_change":206,"volume":1477,"transactions":9,"vwap":716},"2025-05-08",525000,{"date":1479,"open":742,"high":826,"low":737,"close":741,"change":187,"percent_change":72,"volume":1480,"transactions":9,"vwap":741},"2025-05-07",599400,{"date":1482,"open":742,"high":742,"low":720,"close":737,"change":23,"percent_change":219,"volume":1483,"transactions":9,"vwap":737},"2025-05-06",588300,{"date":1485,"open":737,"high":737,"low":716,"close":716,"change":194,"percent_change":194,"volume":1486,"transactions":9,"vwap":716},"2025-05-05",2953800,{"date":1488,"open":741,"high":741,"low":716,"close":716,"change":597,"percent_change":702,"volume":1489,"transactions":9,"vwap":716},"2025-05-02",3038500,{"date":1491,"open":880,"high":880,"low":741,"close":834,"change":226,"percent_change":106,"volume":1492,"transactions":9,"vwap":834},"2025-05-01",4186600,{"date":1494,"open":1052,"high":860,"low":865,"close":858,"change":272,"percent_change":273,"volume":1495,"transactions":9,"vwap":858},"2025-04-30",1301900,{"date":1497,"open":876,"high":865,"low":876,"close":869,"change":187,"percent_change":72,"volume":1498,"transactions":9,"vwap":869},"2025-04-29",1180900,{"date":1500,"open":900,"high":864,"low":852,"close":876,"change":272,"percent_change":273,"volume":1501,"transactions":9,"vwap":876},"2025-04-28",3646000,{"date":180,"open":848,"high":900,"low":848,"close":852,"change":187,"percent_change":72,"volume":1503,"transactions":9,"vwap":852},1610100]