[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TBIL":3,"homepage-market-summary":27,"stock-historical-TBIL":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TBIL","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},"The RBB Fund, Inc. F\u002Fm US Treasury 3 Month Bill Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7668,1.879248,"Monthly",{"close":17,"open":17,"high":17,"low":18,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},49.89,49.88,0.01,0.02,2064923.66839,50.02,49.82,2043247.9944796495,35,1045,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},49.81,1996805,728833746.614392,-0.2,"2025-04-25",[180,183,190,196,204,211,217,223,230,238,244,250,254,260,266,272,278,283,289,294,299,305,310,315,320,325,330,335,340,347,355,360,365,370,375,381,386,391,396,401,405,409,414,419,425,430,436,440,445,450,455,460,465,470,475,480,485,491,496,501,506,511,516,520,523,527,530,533,537,540,543,547,550,554,557,560,563,566,569,572,576,579,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,635,638,641,644,647,650,653,656,659,662,665,668,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,863,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1177,1181,1184,1187,1190,1193,1196,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444],{"date":5,"open":17,"high":17,"low":18,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},4210,49.8855,{"date":184,"open":18,"high":17,"low":185,"close":18,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",49.87,0,2882650.67274,5688,49.8822,{"date":191,"open":18,"high":18,"low":185,"close":18,"change":192,"percent_change":19,"volume":193,"transactions":194,"vwap":195},"2026-10-05",0.005,1769317.881258,5648,49.8768,{"date":197,"open":185,"high":18,"low":185,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",49.875,0.015,0.03,3603837.420861,8237,49.8755,{"date":205,"open":206,"high":207,"low":206,"close":207,"change":19,"percent_change":20,"volume":208,"transactions":209,"vwap":210},"2026-10-01",49.85,49.86,3308033.748378,8613,49.8555,{"date":212,"open":213,"high":206,"low":213,"close":206,"change":19,"percent_change":20,"volume":214,"transactions":215,"vwap":216},"2026-09-30",49.84,2392897.786247,9096,49.846,{"date":218,"open":213,"high":213,"low":219,"close":213,"change":19,"percent_change":20,"volume":220,"transactions":221,"vwap":222},"2026-09-29",49.83,2865028.133757,9173,49.8362,{"date":224,"open":225,"high":219,"low":23,"close":219,"change":226,"percent_change":98,"volume":227,"transactions":228,"vwap":229},"2026-09-28",49.825,-0.15,3103927.032982,5830,49.8271,{"date":231,"open":232,"high":233,"low":232,"close":233,"change":20,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",49.97,49.98,0.04,2490212.565086,7165,49.976,{"date":239,"open":240,"high":232,"low":240,"close":240,"change":186,"percent_change":186,"volume":241,"transactions":242,"vwap":243},"2026-09-24",49.96,2367556.896044,8114,49.9657,{"date":245,"open":232,"high":232,"low":240,"close":240,"change":246,"percent_change":142,"volume":247,"transactions":248,"vwap":249},"2026-09-23",-0.01,1822422.088447,5731,49.9642,{"date":251,"open":240,"high":232,"low":240,"close":232,"change":19,"percent_change":20,"volume":252,"transactions":253,"vwap":240},"2026-09-22",1252561.729663,3064,{"date":255,"open":256,"high":240,"low":256,"close":240,"change":19,"percent_change":20,"volume":257,"transactions":258,"vwap":259},"2026-09-21",49.95,2956638.264723,7768,49.9546,{"date":261,"open":262,"high":256,"low":262,"close":256,"change":19,"percent_change":20,"volume":263,"transactions":264,"vwap":265},"2026-09-18",49.94,1781476.147152,4424,49.9471,{"date":267,"open":268,"high":262,"low":268,"close":262,"change":19,"percent_change":20,"volume":269,"transactions":270,"vwap":271},"2026-09-17",49.93,1988213.857683,4219,49.9354,{"date":273,"open":274,"high":268,"low":274,"close":268,"change":186,"percent_change":186,"volume":275,"transactions":276,"vwap":277},"2026-09-16",49.92,1761022.219747,4402,49.9257,{"date":279,"open":268,"high":268,"low":274,"close":268,"change":19,"percent_change":20,"volume":280,"transactions":281,"vwap":282},"2026-09-15",1939972.894959,4103,49.9252,{"date":284,"open":274,"high":274,"low":285,"close":274,"change":186,"percent_change":186,"volume":286,"transactions":287,"vwap":288},"2026-09-14",49.91,1810464.624541,4634,49.9178,{"date":290,"open":274,"high":274,"low":285,"close":274,"change":19,"percent_change":20,"volume":291,"transactions":292,"vwap":293},"2026-09-11",2521987.209663,4363,49.9177,{"date":295,"open":274,"high":274,"low":285,"close":285,"change":186,"percent_change":186,"volume":296,"transactions":297,"vwap":298},"2026-09-10",2527654.759484,8593,49.9141,{"date":300,"open":285,"high":285,"low":301,"close":285,"change":186,"percent_change":186,"volume":302,"transactions":303,"vwap":304},"2026-09-09",49.9,1632809.935152,5237,49.9092,{"date":306,"open":301,"high":285,"low":301,"close":285,"change":186,"percent_change":186,"volume":307,"transactions":308,"vwap":309},"2026-09-08",1640805.331148,6218,49.906,{"date":311,"open":285,"high":285,"low":301,"close":285,"change":20,"percent_change":234,"volume":312,"transactions":313,"vwap":314},"2026-09-04",1214242.39233,3376,49.9043,{"date":316,"open":198,"high":17,"low":185,"close":17,"change":20,"percent_change":234,"volume":317,"transactions":318,"vwap":319},"2026-09-03",2276979.084777,6362,49.879,{"date":321,"open":198,"high":18,"low":185,"close":185,"change":186,"percent_change":186,"volume":322,"transactions":323,"vwap":324},"2026-09-02",1511894.784988,3680,49.8748,{"date":326,"open":185,"high":185,"low":207,"close":185,"change":19,"percent_change":20,"volume":327,"transactions":328,"vwap":329},"2026-09-01",2416087.608905,4800,49.8669,{"date":331,"open":207,"high":185,"low":207,"close":207,"change":246,"percent_change":142,"volume":332,"transactions":333,"vwap":334},"2026-08-31",1682876.071286,4875,49.8638,{"date":336,"open":185,"high":185,"low":207,"close":185,"change":19,"percent_change":20,"volume":337,"transactions":338,"vwap":339},"2026-08-28",1707672.992787,4324,49.8656,{"date":341,"open":206,"high":207,"low":213,"close":207,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-27",-0.14,-0.28,2288060.763185,4865,49.8483,{"date":348,"open":349,"high":350,"low":351,"close":350,"change":186,"percent_change":186,"volume":352,"transactions":353,"vwap":354},"2026-08-26",49.995,50,49.99,1389302.744843,2436,49.9959,{"date":356,"open":351,"high":350,"low":351,"close":350,"change":20,"percent_change":234,"volume":357,"transactions":358,"vwap":359},"2026-08-25",1377864.618052,2583,49.9928,{"date":361,"open":233,"high":351,"low":233,"close":233,"change":246,"percent_change":142,"volume":362,"transactions":363,"vwap":364},"2026-08-24",1406762.058114,3339,49.9847,{"date":366,"open":351,"high":351,"low":233,"close":351,"change":20,"percent_change":234,"volume":367,"transactions":368,"vwap":369},"2026-08-21",1441087.175164,3533,49.9834,{"date":371,"open":240,"high":232,"low":240,"close":232,"change":19,"percent_change":20,"volume":372,"transactions":373,"vwap":374},"2026-08-20",1411331.584901,2993,49.9653,{"date":376,"open":377,"high":232,"low":240,"close":240,"change":186,"percent_change":186,"volume":378,"transactions":379,"vwap":380},"2026-08-19",49.965,1685795.576669,3305,49.964,{"date":382,"open":240,"high":240,"low":256,"close":240,"change":19,"percent_change":20,"volume":383,"transactions":384,"vwap":385},"2026-08-18",1661402.412882,3820,49.9562,{"date":387,"open":256,"high":240,"low":256,"close":256,"change":186,"percent_change":186,"volume":388,"transactions":389,"vwap":390},"2026-08-17",1810841.598749,2998,49.9538,{"date":392,"open":262,"high":256,"low":262,"close":256,"change":19,"percent_change":20,"volume":393,"transactions":394,"vwap":395},"2026-08-14",1377006.785304,5433,49.9473,{"date":397,"open":262,"high":262,"low":268,"close":262,"change":19,"percent_change":20,"volume":398,"transactions":399,"vwap":400},"2026-08-13",925048.770091,2759,49.9344,{"date":402,"open":274,"high":268,"low":274,"close":268,"change":19,"percent_change":20,"volume":403,"transactions":404,"vwap":282},"2026-08-12",1421821.373059,3322,{"date":406,"open":274,"high":274,"low":285,"close":274,"change":186,"percent_change":186,"volume":407,"transactions":181,"vwap":408},"2026-08-11",1350887.493263,49.9162,{"date":410,"open":285,"high":274,"low":285,"close":274,"change":19,"percent_change":20,"volume":411,"transactions":412,"vwap":413},"2026-08-10",1460238.280714,4298,49.9145,{"date":415,"open":285,"high":285,"low":301,"close":285,"change":20,"percent_change":234,"volume":416,"transactions":417,"vwap":418},"2026-08-07",1482739.410984,4257,49.9064,{"date":420,"open":421,"high":301,"low":17,"close":17,"change":186,"percent_change":186,"volume":422,"transactions":423,"vwap":424},"2026-08-06",49.895,1272494.103517,4907,49.8966,{"date":426,"open":17,"high":17,"low":18,"close":17,"change":186,"percent_change":186,"volume":427,"transactions":428,"vwap":429},"2026-08-05",2254345.073184,6759,49.8869,{"date":431,"open":432,"high":17,"low":18,"close":17,"change":19,"percent_change":20,"volume":433,"transactions":434,"vwap":435},"2026-08-04",49.885,2365711.460738,5202,49.8853,{"date":437,"open":17,"high":17,"low":18,"close":18,"change":186,"percent_change":186,"volume":438,"transactions":248,"vwap":439},"2026-08-03",2031719.766793,49.8843,{"date":441,"open":185,"high":18,"low":185,"close":18,"change":20,"percent_change":234,"volume":442,"transactions":443,"vwap":444},"2026-07-31",1321947.242435,6001,49.8766,{"date":446,"open":185,"high":185,"low":207,"close":207,"change":186,"percent_change":186,"volume":447,"transactions":448,"vwap":449},"2026-07-30",1544258.377247,5911,49.8651,{"date":451,"open":207,"high":207,"low":206,"close":207,"change":19,"percent_change":20,"volume":452,"transactions":453,"vwap":454},"2026-07-29",2140237.61212,4847,49.8557,{"date":456,"open":213,"high":206,"low":213,"close":206,"change":342,"percent_change":343,"volume":457,"transactions":458,"vwap":459},"2026-07-28",1764316.501523,5072,49.8459,{"date":461,"open":233,"high":351,"low":233,"close":351,"change":186,"percent_change":186,"volume":462,"transactions":463,"vwap":464},"2026-07-27",2210651.296456,4968,49.985,{"date":466,"open":233,"high":351,"low":233,"close":351,"change":20,"percent_change":234,"volume":467,"transactions":468,"vwap":469},"2026-07-24",1556577.2342,4010,49.9855,{"date":471,"open":233,"high":233,"low":232,"close":232,"change":186,"percent_change":186,"volume":472,"transactions":473,"vwap":474},"2026-07-23",1797688.517059,4534,49.9746,{"date":476,"open":240,"high":232,"low":240,"close":232,"change":19,"percent_change":20,"volume":477,"transactions":478,"vwap":479},"2026-07-22",1280611.972045,4945,49.9661,{"date":481,"open":240,"high":232,"low":240,"close":240,"change":186,"percent_change":186,"volume":482,"transactions":483,"vwap":484},"2026-07-21",1398791.788849,6106,49.9655,{"date":486,"open":487,"high":240,"low":256,"close":240,"change":186,"percent_change":186,"volume":488,"transactions":489,"vwap":490},"2026-07-20",49.955,1902107.58622,11025,49.9575,{"date":492,"open":240,"high":240,"low":256,"close":240,"change":20,"percent_change":234,"volume":493,"transactions":494,"vwap":495},"2026-07-17",1524473.13908,5645,49.9558,{"date":497,"open":262,"high":256,"low":262,"close":262,"change":19,"percent_change":20,"volume":498,"transactions":499,"vwap":500},"2026-07-16",1529751.900968,6922,49.944,{"date":502,"open":262,"high":262,"low":268,"close":268,"change":186,"percent_change":186,"volume":503,"transactions":504,"vwap":505},"2026-07-15",1363780.625285,5267,49.9357,{"date":507,"open":268,"high":262,"low":268,"close":268,"change":186,"percent_change":186,"volume":508,"transactions":509,"vwap":510},"2026-07-14",1250855.50888,8739,49.9345,{"date":512,"open":274,"high":268,"low":274,"close":268,"change":186,"percent_change":186,"volume":513,"transactions":514,"vwap":515},"2026-07-13",964968.458641,9370,49.9249,{"date":517,"open":518,"high":268,"low":274,"close":268,"change":20,"percent_change":234,"volume":519,"transactions":9,"vwap":268},"2026-07-10",49.925,1518400,{"date":521,"open":285,"high":285,"low":301,"close":285,"change":19,"percent_change":20,"volume":522,"transactions":9,"vwap":285},"2026-07-09",1469100,{"date":524,"open":525,"high":285,"low":301,"close":301,"change":186,"percent_change":186,"volume":526,"transactions":9,"vwap":301},"2026-07-08",49.905,1546900,{"date":528,"open":17,"high":301,"low":17,"close":301,"change":19,"percent_change":20,"volume":529,"transactions":9,"vwap":301},"2026-07-07",1781400,{"date":531,"open":301,"high":301,"low":17,"close":17,"change":186,"percent_change":186,"volume":532,"transactions":9,"vwap":17},"2026-07-06",1585300,{"date":534,"open":18,"high":17,"low":18,"close":17,"change":200,"percent_change":535,"volume":536,"transactions":9,"vwap":17},"2026-07-02",0.06,2756600,{"date":538,"open":185,"high":185,"low":207,"close":207,"change":186,"percent_change":186,"volume":539,"transactions":9,"vwap":207},"2026-07-01",1576900,{"date":541,"open":206,"high":207,"low":206,"close":207,"change":19,"percent_change":20,"volume":542,"transactions":9,"vwap":207},"2026-06-30",2269400,{"date":544,"open":545,"high":206,"low":213,"close":206,"change":226,"percent_change":98,"volume":546,"transactions":9,"vwap":206},"2026-06-29",49.845,3509800,{"date":548,"open":351,"high":350,"low":233,"close":350,"change":20,"percent_change":234,"volume":549,"transactions":9,"vwap":350},"2026-06-26",3478600,{"date":551,"open":552,"high":233,"low":232,"close":233,"change":19,"percent_change":20,"volume":553,"transactions":9,"vwap":233},"2026-06-25",49.975,2264400,{"date":555,"open":232,"high":233,"low":232,"close":232,"change":186,"percent_change":186,"volume":556,"transactions":9,"vwap":232},"2026-06-24",1782700,{"date":558,"open":377,"high":232,"low":240,"close":232,"change":19,"percent_change":20,"volume":559,"transactions":9,"vwap":232},"2026-06-23",1933100,{"date":561,"open":240,"high":232,"low":240,"close":240,"change":186,"percent_change":186,"volume":562,"transactions":9,"vwap":240},"2026-06-22",1608300,{"date":564,"open":240,"high":240,"low":256,"close":240,"change":20,"percent_change":234,"volume":565,"transactions":9,"vwap":240},"2026-06-18",2268900,{"date":567,"open":268,"high":256,"low":268,"close":262,"change":186,"percent_change":186,"volume":568,"transactions":9,"vwap":262},"2026-06-17",1654400,{"date":570,"open":268,"high":262,"low":268,"close":262,"change":19,"percent_change":20,"volume":571,"transactions":9,"vwap":262},"2026-06-16",1494300,{"date":573,"open":574,"high":262,"low":268,"close":268,"change":186,"percent_change":186,"volume":575,"transactions":9,"vwap":268},"2026-06-15",49.935,1883800,{"date":577,"open":274,"high":268,"low":274,"close":268,"change":199,"percent_change":200,"volume":578,"transactions":9,"vwap":268},"2026-06-12",1453900,{"date":580,"open":285,"high":274,"low":285,"close":581,"change":192,"percent_change":19,"volume":582,"transactions":9,"vwap":581},"2026-06-11",49.915,1998800,{"date":584,"open":285,"high":285,"low":301,"close":285,"change":192,"percent_change":19,"volume":585,"transactions":9,"vwap":285},"2026-06-10",1725900,{"date":587,"open":17,"high":285,"low":17,"close":525,"change":192,"percent_change":19,"volume":588,"transactions":9,"vwap":525},"2026-06-09",3468000,{"date":590,"open":301,"high":301,"low":17,"close":301,"change":186,"percent_change":186,"volume":591,"transactions":9,"vwap":301},"2026-06-08",1762200,{"date":593,"open":17,"high":301,"low":17,"close":301,"change":20,"percent_change":234,"volume":594,"transactions":9,"vwap":301},"2026-06-05",1739500,{"date":596,"open":18,"high":18,"low":185,"close":18,"change":19,"percent_change":20,"volume":597,"transactions":9,"vwap":18},"2026-06-04",1612600,{"date":599,"open":198,"high":18,"low":185,"close":185,"change":186,"percent_change":186,"volume":600,"transactions":9,"vwap":185},"2026-06-03",1781800,{"date":602,"open":185,"high":185,"low":207,"close":185,"change":186,"percent_change":186,"volume":603,"transactions":9,"vwap":185},"2026-06-02",1506200,{"date":605,"open":207,"high":185,"low":207,"close":185,"change":19,"percent_change":20,"volume":606,"transactions":9,"vwap":185},"2026-06-01",2311600,{"date":608,"open":207,"high":207,"low":206,"close":207,"change":19,"percent_change":20,"volume":609,"transactions":9,"vwap":207},"2026-05-29",2218700,{"date":611,"open":545,"high":206,"low":213,"close":206,"change":342,"percent_change":343,"volume":612,"transactions":9,"vwap":206},"2026-05-28",2302000,{"date":614,"open":351,"high":351,"low":233,"close":351,"change":19,"percent_change":20,"volume":615,"transactions":9,"vwap":351},"2026-05-27",1413400,{"date":617,"open":233,"high":351,"low":233,"close":233,"change":186,"percent_change":186,"volume":618,"transactions":9,"vwap":233},"2026-05-26",1850800,{"date":620,"open":233,"high":351,"low":233,"close":233,"change":20,"percent_change":234,"volume":621,"transactions":9,"vwap":233},"2026-05-22",1630900,{"date":623,"open":377,"high":232,"low":240,"close":240,"change":19,"percent_change":20,"volume":624,"transactions":9,"vwap":240},"2026-05-21",1038800,{"date":626,"open":240,"high":240,"low":256,"close":256,"change":246,"percent_change":142,"volume":627,"transactions":9,"vwap":256},"2026-05-20",1466100,{"date":629,"open":487,"high":240,"low":256,"close":240,"change":20,"percent_change":234,"volume":630,"transactions":9,"vwap":240},"2026-05-19",2838300,{"date":632,"open":633,"high":256,"low":262,"close":262,"change":186,"percent_change":186,"volume":634,"transactions":9,"vwap":262},"2026-05-18",49.945,1777100,{"date":636,"open":262,"high":262,"low":268,"close":262,"change":20,"percent_change":234,"volume":637,"transactions":9,"vwap":262},"2026-05-15",1443500,{"date":639,"open":274,"high":268,"low":274,"close":274,"change":19,"percent_change":20,"volume":640,"transactions":9,"vwap":274},"2026-05-14",1600500,{"date":642,"open":285,"high":274,"low":285,"close":285,"change":186,"percent_change":186,"volume":643,"transactions":9,"vwap":285},"2026-05-13",2148900,{"date":645,"open":285,"high":274,"low":285,"close":285,"change":186,"percent_change":186,"volume":646,"transactions":9,"vwap":285},"2026-05-12",1458300,{"date":648,"open":301,"high":285,"low":301,"close":285,"change":186,"percent_change":186,"volume":649,"transactions":9,"vwap":285},"2026-05-11",1660400,{"date":651,"open":285,"high":285,"low":301,"close":285,"change":20,"percent_change":234,"volume":652,"transactions":9,"vwap":285},"2026-05-08",1764800,{"date":654,"open":18,"high":17,"low":18,"close":17,"change":186,"percent_change":186,"volume":655,"transactions":9,"vwap":17},"2026-05-07",1884300,{"date":657,"open":18,"high":17,"low":18,"close":17,"change":186,"percent_change":186,"volume":658,"transactions":9,"vwap":17},"2026-05-06",1696500,{"date":660,"open":185,"high":17,"low":185,"close":17,"change":20,"percent_change":234,"volume":661,"transactions":9,"vwap":17},"2026-05-05",1790400,{"date":663,"open":185,"high":18,"low":185,"close":185,"change":246,"percent_change":142,"volume":664,"transactions":9,"vwap":185},"2026-05-04",2329000,{"date":666,"open":207,"high":18,"low":206,"close":18,"change":200,"percent_change":535,"volume":667,"transactions":9,"vwap":18},"2026-05-01",2199700,{"date":669,"open":670,"high":207,"low":206,"close":206,"change":186,"percent_change":186,"volume":671,"transactions":9,"vwap":206},"2026-04-30",49.855,1860400,{"date":673,"open":206,"high":207,"low":206,"close":206,"change":186,"percent_change":186,"volume":674,"transactions":9,"vwap":206},"2026-04-29",2000500,{"date":676,"open":206,"high":206,"low":213,"close":206,"change":342,"percent_change":343,"volume":677,"transactions":9,"vwap":206},"2026-04-28",1427000,{"date":679,"open":233,"high":351,"low":233,"close":351,"change":186,"percent_change":186,"volume":680,"transactions":9,"vwap":351},"2026-04-27",1833800,{"date":682,"open":233,"high":351,"low":233,"close":351,"change":20,"percent_change":234,"volume":683,"transactions":9,"vwap":351},"2026-04-24",2156300,{"date":685,"open":232,"high":232,"low":240,"close":232,"change":19,"percent_change":20,"volume":686,"transactions":9,"vwap":232},"2026-04-23",1742600,{"date":688,"open":240,"high":232,"low":240,"close":240,"change":186,"percent_change":186,"volume":689,"transactions":9,"vwap":240},"2026-04-22",1778200,{"date":691,"open":240,"high":240,"low":256,"close":240,"change":186,"percent_change":186,"volume":692,"transactions":9,"vwap":240},"2026-04-21",1720100,{"date":694,"open":256,"high":240,"low":256,"close":240,"change":19,"percent_change":20,"volume":695,"transactions":9,"vwap":240},"2026-04-20",2124300,{"date":697,"open":262,"high":256,"low":262,"close":256,"change":20,"percent_change":234,"volume":698,"transactions":9,"vwap":256},"2026-04-17",2392500,{"date":700,"open":268,"high":262,"low":268,"close":268,"change":19,"percent_change":20,"volume":701,"transactions":9,"vwap":268},"2026-04-16",1786600,{"date":703,"open":274,"high":268,"low":274,"close":274,"change":186,"percent_change":186,"volume":704,"transactions":9,"vwap":274},"2026-04-15",1816000,{"date":706,"open":274,"high":268,"low":274,"close":274,"change":186,"percent_change":186,"volume":707,"transactions":9,"vwap":274},"2026-04-14",2765300,{"date":709,"open":285,"high":274,"low":285,"close":274,"change":186,"percent_change":186,"volume":710,"transactions":9,"vwap":274},"2026-04-13",2197400,{"date":712,"open":285,"high":274,"low":285,"close":274,"change":20,"percent_change":234,"volume":713,"transactions":9,"vwap":274},"2026-04-10",2388600,{"date":715,"open":285,"high":285,"low":301,"close":301,"change":186,"percent_change":186,"volume":716,"transactions":9,"vwap":301},"2026-04-09",2352700,{"date":718,"open":421,"high":301,"low":17,"close":301,"change":19,"percent_change":20,"volume":719,"transactions":9,"vwap":301},"2026-04-08",2903700,{"date":721,"open":18,"high":17,"low":18,"close":17,"change":19,"percent_change":20,"volume":722,"transactions":9,"vwap":17},"2026-04-07",1861700,{"date":724,"open":18,"high":17,"low":18,"close":18,"change":186,"percent_change":186,"volume":725,"transactions":9,"vwap":18},"2026-04-06",2430600,{"date":727,"open":17,"high":17,"low":18,"close":18,"change":20,"percent_change":234,"volume":728,"transactions":9,"vwap":18},"2026-04-02",2966200,{"date":730,"open":185,"high":185,"low":207,"close":207,"change":186,"percent_change":186,"volume":731,"transactions":9,"vwap":207},"2026-04-01",2663400,{"date":733,"open":207,"high":207,"low":206,"close":207,"change":186,"percent_change":186,"volume":734,"transactions":9,"vwap":207},"2026-03-31",3381600,{"date":736,"open":206,"high":207,"low":213,"close":207,"change":342,"percent_change":343,"volume":737,"transactions":9,"vwap":207},"2026-03-30",4422400,{"date":739,"open":233,"high":350,"low":233,"close":350,"change":200,"percent_change":535,"volume":740,"transactions":9,"vwap":350},"2026-03-27",4321400,{"date":742,"open":233,"high":233,"low":232,"close":232,"change":186,"percent_change":186,"volume":743,"transactions":9,"vwap":232},"2026-03-26",2276600,{"date":745,"open":233,"high":233,"low":232,"close":232,"change":186,"percent_change":186,"volume":746,"transactions":9,"vwap":232},"2026-03-25",1650600,{"date":748,"open":232,"high":232,"low":240,"close":232,"change":19,"percent_change":20,"volume":749,"transactions":9,"vwap":232},"2026-03-24",2105100,{"date":751,"open":240,"high":232,"low":240,"close":240,"change":19,"percent_change":20,"volume":752,"transactions":9,"vwap":240},"2026-03-23",2238200,{"date":754,"open":240,"high":240,"low":256,"close":256,"change":19,"percent_change":20,"volume":755,"transactions":9,"vwap":256},"2026-03-20",3326300,{"date":757,"open":262,"high":256,"low":262,"close":262,"change":186,"percent_change":186,"volume":758,"transactions":9,"vwap":262},"2026-03-19",3003600,{"date":760,"open":262,"high":262,"low":268,"close":262,"change":186,"percent_change":186,"volume":761,"transactions":9,"vwap":262},"2026-03-18",2137200,{"date":763,"open":262,"high":262,"low":268,"close":262,"change":19,"percent_change":20,"volume":764,"transactions":9,"vwap":262},"2026-03-17",2446000,{"date":766,"open":268,"high":268,"low":274,"close":268,"change":186,"percent_change":186,"volume":767,"transactions":9,"vwap":268},"2026-03-16",2648300,{"date":769,"open":268,"high":268,"low":274,"close":268,"change":20,"percent_change":234,"volume":770,"transactions":9,"vwap":268},"2026-03-13",3103600,{"date":772,"open":285,"high":285,"low":301,"close":285,"change":186,"percent_change":186,"volume":773,"transactions":9,"vwap":285},"2026-03-12",3199300,{"date":775,"open":301,"high":285,"low":301,"close":285,"change":19,"percent_change":20,"volume":776,"transactions":9,"vwap":285},"2026-03-11",3599600,{"date":778,"open":17,"high":301,"low":17,"close":301,"change":19,"percent_change":20,"volume":779,"transactions":9,"vwap":301},"2026-03-10",3589400,{"date":781,"open":17,"high":301,"low":17,"close":17,"change":246,"percent_change":142,"volume":782,"transactions":9,"vwap":17},"2026-03-09",2769200,{"date":784,"open":301,"high":301,"low":18,"close":301,"change":200,"percent_change":535,"volume":785,"transactions":9,"vwap":301},"2026-03-06",2220900,{"date":787,"open":198,"high":18,"low":185,"close":185,"change":192,"percent_change":19,"volume":788,"transactions":9,"vwap":185},"2026-03-05",2396400,{"date":790,"open":207,"high":185,"low":207,"close":791,"change":192,"percent_change":19,"volume":792,"transactions":9,"vwap":791},"2026-03-04",49.865,5149400,{"date":794,"open":207,"high":185,"low":207,"close":207,"change":186,"percent_change":186,"volume":795,"transactions":9,"vwap":207},"2026-03-03",2505500,{"date":797,"open":185,"high":185,"low":207,"close":207,"change":19,"percent_change":20,"volume":798,"transactions":9,"vwap":207},"2026-03-02",3762600,{"date":800,"open":207,"high":207,"low":206,"close":206,"change":19,"percent_change":20,"volume":801,"transactions":9,"vwap":206},"2026-02-27",2201400,{"date":803,"open":545,"high":206,"low":213,"close":213,"change":342,"percent_change":343,"volume":804,"transactions":9,"vwap":213},"2026-02-26",2159900,{"date":806,"open":351,"high":351,"low":233,"close":233,"change":246,"percent_change":142,"volume":807,"transactions":9,"vwap":233},"2026-02-25",2555000,{"date":809,"open":233,"high":351,"low":233,"close":351,"change":19,"percent_change":20,"volume":810,"transactions":9,"vwap":351},"2026-02-24",2075100,{"date":812,"open":232,"high":233,"low":232,"close":233,"change":19,"percent_change":20,"volume":813,"transactions":9,"vwap":233},"2026-02-23",1969000,{"date":815,"open":232,"high":233,"low":232,"close":232,"change":199,"percent_change":200,"volume":816,"transactions":9,"vwap":232},"2026-02-20",2518400,{"date":818,"open":487,"high":240,"low":256,"close":487,"change":819,"percent_change":246,"volume":532,"transactions":9,"vwap":487},"2026-02-19",-0.005,{"date":821,"open":240,"high":240,"low":256,"close":240,"change":19,"percent_change":20,"volume":822,"transactions":9,"vwap":240},"2026-02-18",2674400,{"date":824,"open":262,"high":256,"low":262,"close":256,"change":19,"percent_change":20,"volume":825,"transactions":9,"vwap":256},"2026-02-17",1905300,{"date":827,"open":256,"high":256,"low":262,"close":262,"change":20,"percent_change":234,"volume":828,"transactions":9,"vwap":262},"2026-02-13",2013900,{"date":830,"open":274,"high":268,"low":274,"close":274,"change":19,"percent_change":20,"volume":831,"transactions":9,"vwap":274},"2026-02-12",2193600,{"date":833,"open":285,"high":274,"low":285,"close":285,"change":246,"percent_change":142,"volume":834,"transactions":9,"vwap":285},"2026-02-11",1211500,{"date":836,"open":285,"high":274,"low":285,"close":274,"change":19,"percent_change":20,"volume":837,"transactions":9,"vwap":274},"2026-02-10",1569100,{"date":839,"open":285,"high":274,"low":285,"close":285,"change":186,"percent_change":186,"volume":840,"transactions":9,"vwap":285},"2026-02-09",1718900,{"date":842,"open":285,"high":285,"low":301,"close":285,"change":19,"percent_change":20,"volume":843,"transactions":9,"vwap":285},"2026-02-06",1632800,{"date":845,"open":17,"high":301,"low":18,"close":301,"change":19,"percent_change":20,"volume":846,"transactions":9,"vwap":301},"2026-02-05",2751600,{"date":848,"open":17,"high":17,"low":18,"close":17,"change":19,"percent_change":20,"volume":849,"transactions":9,"vwap":17},"2026-02-04",2298800,{"date":851,"open":18,"high":17,"low":18,"close":18,"change":186,"percent_change":186,"volume":852,"transactions":9,"vwap":18},"2026-02-03",2387200,{"date":854,"open":185,"high":18,"low":185,"close":18,"change":186,"percent_change":186,"volume":855,"transactions":9,"vwap":18},"2026-02-02",2560200,{"date":857,"open":207,"high":18,"low":207,"close":18,"change":200,"percent_change":535,"volume":858,"transactions":9,"vwap":18},"2026-01-30",3878900,{"date":860,"open":207,"high":207,"low":206,"close":206,"change":861,"percent_change":113,"volume":862,"transactions":9,"vwap":206},"2026-01-29",-0.16,2268800,{"date":864,"open":350,"high":865,"low":350,"close":865,"change":19,"percent_change":20,"volume":866,"transactions":9,"vwap":865},"2026-01-28",50.0099983,2237900,{"date":868,"open":350,"high":865,"low":350,"close":350,"change":186,"percent_change":186,"volume":869,"transactions":9,"vwap":350},"2026-01-27",1598200,{"date":871,"open":351,"high":350,"low":351,"close":350,"change":19,"percent_change":20,"volume":872,"transactions":9,"vwap":350},"2026-01-26",1692100,{"date":874,"open":351,"high":350,"low":351,"close":351,"change":19,"percent_change":20,"volume":875,"transactions":9,"vwap":351},"2026-01-23",1462300,{"date":877,"open":233,"high":233,"low":232,"close":233,"change":186,"percent_change":186,"volume":878,"transactions":9,"vwap":233},"2026-01-22",1686800,{"date":880,"open":552,"high":233,"low":232,"close":233,"change":19,"percent_change":20,"volume":881,"transactions":9,"vwap":233},"2026-01-21",1983900,{"date":883,"open":233,"high":233,"low":232,"close":232,"change":186,"percent_change":186,"volume":884,"transactions":9,"vwap":232},"2026-01-20",2220400,{"date":886,"open":240,"high":232,"low":240,"close":232,"change":20,"percent_change":234,"volume":887,"transactions":9,"vwap":232},"2026-01-16",1486100,{"date":889,"open":256,"high":256,"low":262,"close":256,"change":19,"percent_change":20,"volume":890,"transactions":9,"vwap":256},"2026-01-15",2182000,{"date":892,"open":262,"high":256,"low":262,"close":262,"change":186,"percent_change":186,"volume":893,"transactions":9,"vwap":262},"2026-01-14",1401800,{"date":895,"open":262,"high":262,"low":268,"close":262,"change":186,"percent_change":186,"volume":896,"transactions":9,"vwap":262},"2026-01-13",1966500,{"date":898,"open":268,"high":262,"low":268,"close":262,"change":19,"percent_change":20,"volume":899,"transactions":9,"vwap":262},"2026-01-12",1532900,{"date":901,"open":268,"high":262,"low":268,"close":268,"change":19,"percent_change":20,"volume":902,"transactions":9,"vwap":268},"2026-01-09",2044700,{"date":904,"open":274,"high":274,"low":285,"close":274,"change":19,"percent_change":20,"volume":905,"transactions":9,"vwap":274},"2026-01-08",1225300,{"date":907,"open":285,"high":274,"low":285,"close":285,"change":186,"percent_change":186,"volume":908,"transactions":9,"vwap":285},"2026-01-07",2108100,{"date":910,"open":285,"high":285,"low":301,"close":285,"change":19,"percent_change":20,"volume":911,"transactions":9,"vwap":285},"2026-01-06",1742300,{"date":913,"open":285,"high":285,"low":301,"close":301,"change":186,"percent_change":186,"volume":914,"transactions":9,"vwap":301},"2026-01-05",1974300,{"date":916,"open":17,"high":301,"low":17,"close":301,"change":20,"percent_change":234,"volume":917,"transactions":9,"vwap":301},"2026-01-02",2662200,{"date":919,"open":17,"high":17,"low":18,"close":18,"change":186,"percent_change":186,"volume":920,"transactions":9,"vwap":18},"2025-12-31",3368600,{"date":922,"open":185,"high":18,"low":207,"close":18,"change":342,"percent_change":343,"volume":923,"transactions":9,"vwap":18},"2025-12-30",2168500,{"date":925,"open":926,"high":22,"low":865,"close":22,"change":19,"percent_change":20,"volume":927,"transactions":9,"vwap":22},"2025-12-29",50.014999,1448100,{"date":929,"open":865,"high":22,"low":865,"close":865,"change":19,"percent_change":20,"volume":930,"transactions":9,"vwap":865},"2025-12-26",1458700,{"date":932,"open":350,"high":865,"low":350,"close":350,"change":186,"percent_change":186,"volume":933,"transactions":9,"vwap":350},"2025-12-24",732300,{"date":935,"open":351,"high":350,"low":351,"close":350,"change":19,"percent_change":20,"volume":936,"transactions":9,"vwap":350},"2025-12-23",1532300,{"date":938,"open":233,"high":351,"low":233,"close":351,"change":186,"percent_change":186,"volume":939,"transactions":9,"vwap":351},"2025-12-22",1551600,{"date":941,"open":233,"high":351,"low":233,"close":351,"change":19,"percent_change":20,"volume":942,"transactions":9,"vwap":351},"2025-12-19",1560400,{"date":944,"open":233,"high":233,"low":232,"close":233,"change":20,"percent_change":234,"volume":945,"transactions":9,"vwap":233},"2025-12-18",1874200,{"date":947,"open":377,"high":232,"low":240,"close":240,"change":186,"percent_change":186,"volume":948,"transactions":9,"vwap":240},"2025-12-17",2226100,{"date":950,"open":240,"high":240,"low":256,"close":240,"change":19,"percent_change":20,"volume":951,"transactions":9,"vwap":240},"2025-12-16",1944200,{"date":953,"open":240,"high":240,"low":256,"close":256,"change":186,"percent_change":186,"volume":954,"transactions":9,"vwap":256},"2025-12-15",1731200,{"date":956,"open":262,"high":256,"low":262,"close":256,"change":19,"percent_change":20,"volume":957,"transactions":9,"vwap":256},"2025-12-12",1540800,{"date":959,"open":274,"high":262,"low":274,"close":262,"change":19,"percent_change":20,"volume":960,"transactions":9,"vwap":262},"2025-12-11",2234700,{"date":962,"open":274,"high":268,"low":285,"close":268,"change":20,"percent_change":234,"volume":963,"transactions":9,"vwap":268},"2025-12-10",1625600,{"date":965,"open":285,"high":274,"low":285,"close":285,"change":186,"percent_change":186,"volume":966,"transactions":9,"vwap":285},"2025-12-09",1213500,{"date":968,"open":301,"high":285,"low":301,"close":285,"change":186,"percent_change":186,"volume":969,"transactions":9,"vwap":285},"2025-12-08",1879000,{"date":971,"open":301,"high":285,"low":301,"close":285,"change":19,"percent_change":20,"volume":972,"transactions":9,"vwap":285},"2025-12-05",1605300,{"date":974,"open":17,"high":301,"low":18,"close":301,"change":19,"percent_change":20,"volume":975,"transactions":9,"vwap":301},"2025-12-04",2841200,{"date":977,"open":17,"high":17,"low":185,"close":17,"change":19,"percent_change":20,"volume":978,"transactions":9,"vwap":17},"2025-12-03",2479400,{"date":980,"open":185,"high":18,"low":207,"close":18,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":18},"2025-12-02",-0.13,-0.26,3302600,{"date":985,"open":865,"high":22,"low":865,"close":865,"change":186,"percent_change":186,"volume":986,"transactions":9,"vwap":865},"2025-12-01",2476300,{"date":988,"open":350,"high":865,"low":350,"close":865,"change":20,"percent_change":234,"volume":989,"transactions":9,"vwap":865},"2025-11-28",1656800,{"date":991,"open":233,"high":351,"low":233,"close":351,"change":186,"percent_change":186,"volume":992,"transactions":9,"vwap":351},"2025-11-26",2306200,{"date":994,"open":233,"high":351,"low":232,"close":351,"change":20,"percent_change":234,"volume":995,"transactions":9,"vwap":351},"2025-11-25",4844300,{"date":997,"open":232,"high":233,"low":232,"close":232,"change":186,"percent_change":186,"volume":998,"transactions":9,"vwap":232},"2025-11-24",1252700,{"date":1000,"open":232,"high":233,"low":232,"close":232,"change":20,"percent_change":234,"volume":1001,"transactions":9,"vwap":232},"2025-11-21",2180400,{"date":1003,"open":256,"high":240,"low":256,"close":256,"change":246,"percent_change":142,"volume":1004,"transactions":9,"vwap":256},"2025-11-20",1491500,{"date":1006,"open":256,"high":240,"low":256,"close":240,"change":19,"percent_change":20,"volume":1007,"transactions":9,"vwap":240},"2025-11-19",1622600,{"date":1009,"open":262,"high":256,"low":262,"close":256,"change":19,"percent_change":20,"volume":1010,"transactions":9,"vwap":256},"2025-11-18",2327400,{"date":1012,"open":268,"high":262,"low":268,"close":262,"change":186,"percent_change":186,"volume":1013,"transactions":9,"vwap":262},"2025-11-17",1958600,{"date":1015,"open":262,"high":262,"low":268,"close":262,"change":20,"percent_change":234,"volume":1016,"transactions":9,"vwap":262},"2025-11-14",1943400,{"date":1018,"open":285,"high":274,"low":285,"close":274,"change":19,"percent_change":20,"volume":1019,"transactions":9,"vwap":274},"2025-11-13",1784300,{"date":1021,"open":285,"high":274,"low":285,"close":285,"change":186,"percent_change":186,"volume":1022,"transactions":9,"vwap":285},"2025-11-12",1633000,{"date":1024,"open":301,"high":285,"low":301,"close":285,"change":19,"percent_change":20,"volume":1025,"transactions":9,"vwap":285},"2025-11-11",1628700,{"date":1027,"open":301,"high":285,"low":301,"close":301,"change":192,"percent_change":19,"volume":1028,"transactions":9,"vwap":301},"2025-11-10",2001200,{"date":1030,"open":17,"high":301,"low":17,"close":421,"change":192,"percent_change":19,"volume":1031,"transactions":9,"vwap":421},"2025-11-07",1191000,{"date":1033,"open":17,"high":17,"low":18,"close":17,"change":19,"percent_change":20,"volume":1034,"transactions":9,"vwap":17},"2025-11-06",2138400,{"date":1036,"open":18,"high":18,"low":185,"close":18,"change":19,"percent_change":20,"volume":1037,"transactions":9,"vwap":18},"2025-11-05",1506100,{"date":1039,"open":185,"high":185,"low":207,"close":185,"change":19,"percent_change":20,"volume":1040,"transactions":9,"vwap":185},"2025-11-04",1887600,{"date":1042,"open":185,"high":185,"low":207,"close":207,"change":861,"percent_change":113,"volume":1043,"transactions":9,"vwap":207},"2025-11-03",3650000,{"date":1045,"open":926,"high":22,"low":865,"close":22,"change":20,"percent_change":234,"volume":1046,"transactions":9,"vwap":22},"2025-10-31",2508300,{"date":1048,"open":350,"high":865,"low":350,"close":350,"change":186,"percent_change":186,"volume":1049,"transactions":9,"vwap":350},"2025-10-30",2116300,{"date":1051,"open":350,"high":350,"low":351,"close":350,"change":19,"percent_change":20,"volume":1052,"transactions":9,"vwap":350},"2025-10-29",2735600,{"date":1054,"open":350,"high":350,"low":351,"close":351,"change":186,"percent_change":186,"volume":1055,"transactions":9,"vwap":351},"2025-10-28",1519100,{"date":1057,"open":351,"high":351,"low":233,"close":351,"change":186,"percent_change":186,"volume":942,"transactions":9,"vwap":351},"2025-10-27",{"date":1059,"open":233,"high":351,"low":232,"close":351,"change":20,"percent_change":234,"volume":1060,"transactions":9,"vwap":351},"2025-10-24",2124800,{"date":1062,"open":232,"high":232,"low":240,"close":232,"change":19,"percent_change":20,"volume":1063,"transactions":9,"vwap":232},"2025-10-23",1026400,{"date":1065,"open":240,"high":240,"low":256,"close":240,"change":186,"percent_change":186,"volume":1066,"transactions":9,"vwap":240},"2025-10-22",2104300,{"date":1068,"open":256,"high":240,"low":256,"close":240,"change":19,"percent_change":20,"volume":1069,"transactions":9,"vwap":240},"2025-10-21",1712100,{"date":1071,"open":256,"high":256,"low":262,"close":256,"change":19,"percent_change":20,"volume":1072,"transactions":9,"vwap":256},"2025-10-20",1975100,{"date":1074,"open":262,"high":256,"low":262,"close":262,"change":19,"percent_change":20,"volume":1075,"transactions":9,"vwap":262},"2025-10-17",1346800,{"date":1077,"open":274,"high":268,"low":274,"close":268,"change":19,"percent_change":20,"volume":1078,"transactions":9,"vwap":268},"2025-10-16",1390200,{"date":1080,"open":285,"high":274,"low":285,"close":274,"change":186,"percent_change":186,"volume":1081,"transactions":9,"vwap":274},"2025-10-15",2683100,{"date":1083,"open":285,"high":274,"low":285,"close":274,"change":186,"percent_change":186,"volume":1084,"transactions":9,"vwap":274},"2025-10-14",1364300,{"date":1086,"open":285,"high":274,"low":285,"close":274,"change":186,"percent_change":186,"volume":1087,"transactions":9,"vwap":274},"2025-10-13",1456400,{"date":1089,"open":301,"high":274,"low":301,"close":274,"change":200,"percent_change":535,"volume":1090,"transactions":9,"vwap":274},"2025-10-10",1684900,{"date":1092,"open":301,"high":301,"low":17,"close":17,"change":19,"percent_change":20,"volume":1093,"transactions":9,"vwap":17},"2025-10-09",2289000,{"date":1095,"open":18,"high":17,"low":18,"close":18,"change":186,"percent_change":186,"volume":1096,"transactions":9,"vwap":18},"2025-10-08",1186500,{"date":1098,"open":185,"high":18,"low":185,"close":18,"change":19,"percent_change":20,"volume":1099,"transactions":9,"vwap":18},"2025-10-07",1888200,{"date":1101,"open":185,"high":18,"low":185,"close":185,"change":186,"percent_change":186,"volume":1102,"transactions":9,"vwap":185},"2025-10-06",1177400,{"date":1104,"open":207,"high":185,"low":207,"close":185,"change":20,"percent_change":234,"volume":1105,"transactions":9,"vwap":185},"2025-10-03",1939800,{"date":1107,"open":207,"high":207,"low":206,"close":206,"change":186,"percent_change":186,"volume":1108,"transactions":9,"vwap":206},"2025-10-02",1375700,{"date":1110,"open":207,"high":207,"low":206,"close":206,"change":226,"percent_change":98,"volume":1111,"transactions":9,"vwap":206},"2025-10-01",2333100,{"date":1113,"open":350,"high":865,"low":350,"close":350,"change":186,"percent_change":186,"volume":1114,"transactions":9,"vwap":350},"2025-09-30",2161400,{"date":1116,"open":351,"high":350,"low":351,"close":350,"change":186,"percent_change":186,"volume":1117,"transactions":9,"vwap":350},"2025-09-29",2746100,{"date":1119,"open":351,"high":350,"low":351,"close":350,"change":200,"percent_change":535,"volume":1120,"transactions":9,"vwap":350},"2025-09-26",1140900,{"date":1122,"open":233,"high":233,"low":232,"close":232,"change":246,"percent_change":142,"volume":1123,"transactions":9,"vwap":232},"2025-09-25",2693300,{"date":1125,"open":232,"high":233,"low":232,"close":233,"change":19,"percent_change":20,"volume":1126,"transactions":9,"vwap":233},"2025-09-24",1073500,{"date":1128,"open":232,"high":233,"low":232,"close":232,"change":186,"percent_change":186,"volume":1129,"transactions":9,"vwap":232},"2025-09-23",920900,{"date":1131,"open":233,"high":233,"low":232,"close":232,"change":19,"percent_change":20,"volume":1132,"transactions":9,"vwap":232},"2025-09-22",1794700,{"date":1134,"open":233,"high":233,"low":240,"close":240,"change":19,"percent_change":20,"volume":1135,"transactions":9,"vwap":240},"2025-09-19",2598800,{"date":1137,"open":256,"high":256,"low":262,"close":256,"change":186,"percent_change":186,"volume":1138,"transactions":9,"vwap":256},"2025-09-18",2100900,{"date":1140,"open":262,"high":256,"low":262,"close":256,"change":20,"percent_change":234,"volume":1141,"transactions":9,"vwap":256},"2025-09-17",1147900,{"date":1143,"open":268,"high":262,"low":268,"close":268,"change":186,"percent_change":186,"volume":1144,"transactions":9,"vwap":268},"2025-09-16",1278100,{"date":1146,"open":274,"high":268,"low":274,"close":268,"change":19,"percent_change":20,"volume":1147,"transactions":9,"vwap":268},"2025-09-15",2024400,{"date":1149,"open":268,"high":268,"low":274,"close":274,"change":19,"percent_change":20,"volume":1150,"transactions":9,"vwap":274},"2025-09-12",1342000,{"date":1152,"open":301,"high":285,"low":301,"close":285,"change":19,"percent_change":20,"volume":1153,"transactions":9,"vwap":285},"2025-09-11",1457100,{"date":1155,"open":17,"high":301,"low":17,"close":301,"change":186,"percent_change":186,"volume":1156,"transactions":9,"vwap":301},"2025-09-10",1500600,{"date":1158,"open":17,"high":301,"low":17,"close":301,"change":186,"percent_change":186,"volume":1159,"transactions":9,"vwap":301},"2025-09-09",2407800,{"date":1161,"open":17,"high":301,"low":17,"close":301,"change":19,"percent_change":20,"volume":1162,"transactions":9,"vwap":301},"2025-09-08",1933900,{"date":1164,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":234,"volume":1165,"transactions":9,"vwap":17},"2025-09-05",2446900,{"date":1167,"open":207,"high":185,"low":206,"close":185,"change":19,"percent_change":20,"volume":1168,"transactions":9,"vwap":185},"2025-09-04",2090200,{"date":1170,"open":206,"high":207,"low":206,"close":207,"change":19,"percent_change":20,"volume":1171,"transactions":9,"vwap":207},"2025-09-03",2615500,{"date":1173,"open":206,"high":206,"low":213,"close":206,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":206},"2025-09-02",-0.17,-0.34,3283900,{"date":1178,"open":350,"high":22,"low":350,"close":22,"change":234,"percent_change":1179,"volume":1180,"transactions":9,"vwap":22},"2025-08-29",0.08,3813700,{"date":1182,"open":233,"high":351,"low":233,"close":233,"change":186,"percent_change":186,"volume":1183,"transactions":9,"vwap":233},"2025-08-28",1052600,{"date":1185,"open":233,"high":351,"low":233,"close":233,"change":186,"percent_change":186,"volume":1186,"transactions":9,"vwap":233},"2025-08-27",1548200,{"date":1188,"open":552,"high":233,"low":232,"close":233,"change":19,"percent_change":20,"volume":1189,"transactions":9,"vwap":233},"2025-08-26",899300,{"date":1191,"open":232,"high":232,"low":240,"close":232,"change":19,"percent_change":20,"volume":1192,"transactions":9,"vwap":232},"2025-08-25",4629200,{"date":1194,"open":232,"high":232,"low":240,"close":240,"change":19,"percent_change":20,"volume":1195,"transactions":9,"vwap":240},"2025-08-22",1788400,{"date":1197,"open":256,"high":256,"low":262,"close":256,"change":186,"percent_change":186,"volume":1168,"transactions":9,"vwap":256},"2025-08-21",{"date":1199,"open":262,"high":256,"low":262,"close":256,"change":19,"percent_change":20,"volume":1200,"transactions":9,"vwap":256},"2025-08-20",1347400,{"date":1202,"open":262,"high":262,"low":268,"close":262,"change":186,"percent_change":186,"volume":1203,"transactions":9,"vwap":262},"2025-08-19",1381900,{"date":1205,"open":268,"high":262,"low":274,"close":262,"change":19,"percent_change":20,"volume":1206,"transactions":9,"vwap":262},"2025-08-18",2153600,{"date":1208,"open":274,"high":268,"low":274,"close":268,"change":20,"percent_change":234,"volume":1209,"transactions":9,"vwap":268},"2025-08-15",1714400,{"date":1211,"open":285,"high":274,"low":285,"close":285,"change":186,"percent_change":186,"volume":1212,"transactions":9,"vwap":285},"2025-08-14",1361000,{"date":1214,"open":301,"high":285,"low":301,"close":285,"change":19,"percent_change":20,"volume":1215,"transactions":9,"vwap":285},"2025-08-13",1388200,{"date":1217,"open":17,"high":301,"low":17,"close":301,"change":19,"percent_change":20,"volume":1218,"transactions":9,"vwap":301},"2025-08-12",2372000,{"date":1220,"open":17,"high":17,"low":18,"close":17,"change":186,"percent_change":186,"volume":1221,"transactions":9,"vwap":17},"2025-08-11",2719000,{"date":1223,"open":17,"high":17,"low":18,"close":17,"change":20,"percent_change":234,"volume":1224,"transactions":9,"vwap":17},"2025-08-08",1693500,{"date":1226,"open":185,"high":185,"low":207,"close":185,"change":186,"percent_change":186,"volume":1227,"transactions":9,"vwap":185},"2025-08-07",1730400,{"date":1229,"open":670,"high":185,"low":206,"close":185,"change":20,"percent_change":234,"volume":1230,"transactions":9,"vwap":185},"2025-08-06",2723300,{"date":1232,"open":206,"high":207,"low":206,"close":206,"change":186,"percent_change":186,"volume":1233,"transactions":9,"vwap":206},"2025-08-05",1651700,{"date":1235,"open":213,"high":206,"low":213,"close":206,"change":199,"percent_change":200,"volume":1236,"transactions":9,"vwap":206},"2025-08-04",1881800,{"date":1238,"open":213,"high":213,"low":219,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2025-08-01",49.835,-0.145,-0.29,3895200,{"date":1244,"open":233,"high":351,"low":233,"close":233,"change":186,"percent_change":186,"volume":1245,"transactions":9,"vwap":233},"2025-07-31",1730100,{"date":1247,"open":233,"high":351,"low":233,"close":233,"change":192,"percent_change":19,"volume":1248,"transactions":9,"vwap":233},"2025-07-30",1295200,{"date":1250,"open":552,"high":233,"low":232,"close":552,"change":199,"percent_change":200,"volume":1251,"transactions":9,"vwap":552},"2025-07-29",2192800,{"date":1253,"open":240,"high":232,"low":240,"close":240,"change":246,"percent_change":142,"volume":1254,"transactions":9,"vwap":240},"2025-07-28",2525000,{"date":1256,"open":232,"high":232,"low":240,"close":232,"change":20,"percent_change":234,"volume":1257,"transactions":9,"vwap":232},"2025-07-25",977100,{"date":1259,"open":256,"high":256,"low":262,"close":256,"change":186,"percent_change":186,"volume":1260,"transactions":9,"vwap":256},"2025-07-24",1356200,{"date":1262,"open":256,"high":256,"low":262,"close":256,"change":199,"percent_change":200,"volume":1263,"transactions":9,"vwap":256},"2025-07-23",1400100,{"date":1265,"open":262,"high":262,"low":268,"close":574,"change":192,"percent_change":19,"volume":1266,"transactions":9,"vwap":574},"2025-07-22",1444700,{"date":1268,"open":268,"high":262,"low":268,"close":268,"change":192,"percent_change":19,"volume":1269,"transactions":9,"vwap":268},"2025-07-21",1614500,{"date":1271,"open":518,"high":268,"low":274,"close":518,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":518},"2025-07-18",0.025,0.05,1286700,{"date":1276,"open":301,"high":285,"low":301,"close":301,"change":186,"percent_change":186,"volume":1277,"transactions":9,"vwap":301},"2025-07-17",1517400,{"date":1279,"open":301,"high":285,"low":301,"close":301,"change":186,"percent_change":186,"volume":1280,"transactions":9,"vwap":301},"2025-07-16",1187100,{"date":1282,"open":301,"high":301,"low":17,"close":301,"change":19,"percent_change":20,"volume":1283,"transactions":9,"vwap":301},"2025-07-15",2110000,{"date":1285,"open":17,"high":301,"low":17,"close":17,"change":19,"percent_change":20,"volume":1286,"transactions":9,"vwap":17},"2025-07-14",1394100,{"date":1288,"open":17,"high":17,"low":18,"close":18,"change":20,"percent_change":234,"volume":1289,"transactions":9,"vwap":18},"2025-07-11",876600,{"date":1291,"open":207,"high":185,"low":207,"close":207,"change":192,"percent_change":19,"volume":1292,"transactions":9,"vwap":207},"2025-07-10",1810000,{"date":1294,"open":207,"high":207,"low":206,"close":670,"change":192,"percent_change":19,"volume":1295,"transactions":9,"vwap":670},"2025-07-09",2351500,{"date":1297,"open":207,"high":207,"low":206,"close":206,"change":19,"percent_change":20,"volume":1298,"transactions":9,"vwap":206},"2025-07-08",1797700,{"date":1300,"open":206,"high":206,"low":213,"close":213,"change":246,"percent_change":142,"volume":1301,"transactions":9,"vwap":213},"2025-07-07",1496300,{"date":1303,"open":213,"high":206,"low":213,"close":206,"change":200,"percent_change":535,"volume":1304,"transactions":9,"vwap":206},"2025-07-03",906600,{"date":1306,"open":219,"high":219,"low":23,"close":23,"change":186,"percent_change":186,"volume":1307,"transactions":9,"vwap":23},"2025-07-02",1930200,{"date":1309,"open":23,"high":23,"low":174,"close":23,"change":1310,"percent_change":147,"volume":1311,"transactions":9,"vwap":23},"2025-07-01",-0.175,3483300,{"date":1313,"open":351,"high":350,"low":351,"close":349,"change":819,"percent_change":246,"volume":1314,"transactions":9,"vwap":349},"2025-06-30",2506600,{"date":1316,"open":351,"high":350,"low":351,"close":350,"change":1272,"percent_change":1273,"volume":1317,"transactions":9,"vwap":350},"2025-06-27",1748400,{"date":1319,"open":233,"high":233,"low":232,"close":552,"change":192,"percent_change":19,"volume":1320,"transactions":9,"vwap":552},"2025-06-26",1520600,{"date":1322,"open":233,"high":233,"low":232,"close":232,"change":246,"percent_change":142,"volume":1323,"transactions":9,"vwap":232},"2025-06-25",1942600,{"date":1325,"open":232,"high":233,"low":232,"close":233,"change":20,"percent_change":234,"volume":1326,"transactions":9,"vwap":233},"2025-06-24",2141300,{"date":1328,"open":240,"high":232,"low":240,"close":240,"change":19,"percent_change":20,"volume":1329,"transactions":9,"vwap":240},"2025-06-23",2512000,{"date":1331,"open":256,"high":240,"low":256,"close":256,"change":20,"percent_change":234,"volume":1332,"transactions":9,"vwap":256},"2025-06-20",1563100,{"date":1334,"open":262,"high":262,"low":268,"close":268,"change":19,"percent_change":20,"volume":1335,"transactions":9,"vwap":268},"2025-06-18",3068100,{"date":1337,"open":274,"high":268,"low":274,"close":274,"change":186,"percent_change":186,"volume":1338,"transactions":9,"vwap":274},"2025-06-17",1429100,{"date":1340,"open":274,"high":268,"low":274,"close":274,"change":186,"percent_change":186,"volume":1341,"transactions":9,"vwap":274},"2025-06-16",1335800,{"date":1343,"open":285,"high":274,"low":285,"close":274,"change":20,"percent_change":234,"volume":1344,"transactions":9,"vwap":274},"2025-06-13",1322900,{"date":1346,"open":285,"high":285,"low":301,"close":301,"change":19,"percent_change":20,"volume":1347,"transactions":9,"vwap":301},"2025-06-12",1498200,{"date":1349,"open":301,"high":301,"low":17,"close":17,"change":186,"percent_change":186,"volume":1350,"transactions":9,"vwap":17},"2025-06-11",1347000,{"date":1352,"open":301,"high":301,"low":17,"close":17,"change":19,"percent_change":20,"volume":1353,"transactions":9,"vwap":17},"2025-06-10",1059900,{"date":1355,"open":18,"high":17,"low":18,"close":18,"change":186,"percent_change":186,"volume":1356,"transactions":9,"vwap":18},"2025-06-09",1362700,{"date":1358,"open":18,"high":17,"low":18,"close":18,"change":20,"percent_change":234,"volume":1359,"transactions":9,"vwap":18},"2025-06-06",2080200,{"date":1361,"open":207,"high":185,"low":207,"close":207,"change":186,"percent_change":186,"volume":1362,"transactions":9,"vwap":207},"2025-06-05",1726600,{"date":1364,"open":207,"high":207,"low":206,"close":207,"change":19,"percent_change":20,"volume":1365,"transactions":9,"vwap":207},"2025-06-04",2835700,{"date":1367,"open":207,"high":207,"low":206,"close":206,"change":186,"percent_change":186,"volume":1368,"transactions":9,"vwap":206},"2025-06-03",2403600,{"date":1370,"open":206,"high":206,"low":213,"close":206,"change":861,"percent_change":113,"volume":1371,"transactions":9,"vwap":206},"2025-06-02",2297100,{"date":1373,"open":865,"high":22,"low":865,"close":865,"change":19,"percent_change":20,"volume":1374,"transactions":9,"vwap":865},"2025-05-30",1702800,{"date":1376,"open":351,"high":350,"low":351,"close":350,"change":186,"percent_change":186,"volume":1377,"transactions":9,"vwap":350},"2025-05-29",1625500,{"date":1379,"open":350,"high":350,"low":351,"close":350,"change":19,"percent_change":20,"volume":1380,"transactions":9,"vwap":350},"2025-05-28",1088300,{"date":1382,"open":464,"high":351,"low":233,"close":351,"change":19,"percent_change":20,"volume":1383,"transactions":9,"vwap":351},"2025-05-27",1292200,{"date":1385,"open":233,"high":351,"low":233,"close":233,"change":200,"percent_change":535,"volume":1386,"transactions":9,"vwap":233},"2025-05-23",1645000,{"date":1388,"open":240,"high":240,"low":256,"close":256,"change":186,"percent_change":186,"volume":1389,"transactions":9,"vwap":256},"2025-05-22",1349600,{"date":1391,"open":256,"high":240,"low":256,"close":256,"change":186,"percent_change":186,"volume":1392,"transactions":9,"vwap":256},"2025-05-21",1471900,{"date":1394,"open":256,"high":256,"low":262,"close":256,"change":20,"percent_change":234,"volume":1395,"transactions":9,"vwap":256},"2025-05-20",965400,{"date":1397,"open":262,"high":262,"low":268,"close":268,"change":186,"percent_change":186,"volume":1398,"transactions":9,"vwap":268},"2025-05-19",1747800,{"date":1400,"open":268,"high":262,"low":268,"close":268,"change":20,"percent_change":234,"volume":1401,"transactions":9,"vwap":268},"2025-05-16",1521200,{"date":1403,"open":274,"high":274,"low":285,"close":285,"change":192,"percent_change":19,"volume":1404,"transactions":9,"vwap":285},"2025-05-15",2817100,{"date":1406,"open":285,"high":285,"low":301,"close":525,"change":192,"percent_change":19,"volume":1407,"transactions":9,"vwap":525},"2025-05-14",1641800,{"date":1409,"open":301,"high":285,"low":301,"close":301,"change":19,"percent_change":20,"volume":1410,"transactions":9,"vwap":301},"2025-05-13",1827300,{"date":1412,"open":17,"high":301,"low":17,"close":17,"change":186,"percent_change":186,"volume":1413,"transactions":9,"vwap":17},"2025-05-12",1973300,{"date":1415,"open":17,"high":301,"low":17,"close":17,"change":20,"percent_change":234,"volume":1416,"transactions":9,"vwap":17},"2025-05-09",1868800,{"date":1418,"open":185,"high":18,"low":185,"close":185,"change":246,"percent_change":142,"volume":1419,"transactions":9,"vwap":185},"2025-05-08",1485800,{"date":1421,"open":185,"high":18,"low":207,"close":18,"change":199,"percent_change":200,"volume":1422,"transactions":9,"vwap":18},"2025-05-07",1348200,{"date":1424,"open":207,"high":185,"low":207,"close":791,"change":192,"percent_change":19,"volume":1425,"transactions":9,"vwap":791},"2025-05-06",2269900,{"date":1427,"open":207,"high":185,"low":206,"close":207,"change":186,"percent_change":186,"volume":1428,"transactions":9,"vwap":207},"2025-05-05",2234800,{"date":1430,"open":207,"high":207,"low":206,"close":207,"change":20,"percent_change":234,"volume":1431,"transactions":9,"vwap":207},"2025-05-02",2895400,{"date":1433,"open":206,"high":206,"low":219,"close":213,"change":1174,"percent_change":1175,"volume":1434,"transactions":9,"vwap":213},"2025-05-01",3767800,{"date":1436,"open":350,"high":865,"low":350,"close":865,"change":19,"percent_change":20,"volume":1437,"transactions":9,"vwap":865},"2025-04-30",2306700,{"date":1439,"open":350,"high":350,"low":351,"close":350,"change":19,"percent_change":20,"volume":1440,"transactions":9,"vwap":350},"2025-04-29",1515300,{"date":1442,"open":351,"high":350,"low":351,"close":351,"change":186,"percent_change":186,"volume":1443,"transactions":9,"vwap":351},"2025-04-28",3196200,{"date":178,"open":233,"high":351,"low":233,"close":351,"change":19,"percent_change":20,"volume":1445,"transactions":9,"vwap":351},2727700]