[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USFR":3,"homepage-market-summary":28,"stock-historical-USFR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USFR","2026-10-08",{"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},"WisdomTree Floating Rate Treasury Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7654,1.89888,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},50.43,50.44,50.42,0.01,0.02,5969022.36935,50.51,50.23,5051663.304893733,71.4,3189,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":23,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},4747005,1732656989.528327,0.26,"2025-04-28",[182,185,190,197,203,208,214,220,226,234,242,248,253,260,267,272,279,284,290,296,302,308,313,318,323,328,333,338,343,348,354,361,366,371,375,380,385,390,395,400,405,410,415,420,426,431,436,441,446,451,456,461,468,473,478,483,488,493,498,503,508,513,518,523,526,529,532,535,538,541,544,547,550,553,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,927,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,993,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1437,1440],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},14309,50.4261,{"date":186,"open":19,"high":17,"low":19,"close":19,"change":20,"percent_change":21,"volume":187,"transactions":188,"vwap":189},"2026-10-07",5199554.307418,13409,50.4255,{"date":191,"open":192,"high":19,"low":192,"close":192,"change":193,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",50.41,0,5822446.507452,18079,50.4159,{"date":198,"open":192,"high":19,"low":199,"close":192,"change":20,"percent_change":21,"volume":200,"transactions":201,"vwap":202},"2026-10-05",50.4,6213115.64948,14369,50.4124,{"date":204,"open":192,"high":192,"low":199,"close":199,"change":20,"percent_change":21,"volume":205,"transactions":206,"vwap":207},"2026-10-02",7947611.131229,18025,50.4055,{"date":209,"open":199,"high":199,"low":210,"close":210,"change":193,"percent_change":193,"volume":211,"transactions":212,"vwap":213},"2026-10-01",50.39,13523389.762274,17712,50.3974,{"date":215,"open":210,"high":210,"low":216,"close":210,"change":193,"percent_change":193,"volume":217,"transactions":218,"vwap":219},"2026-09-30",50.38,9636743.073338,17744,50.3871,{"date":221,"open":216,"high":210,"low":222,"close":210,"change":20,"percent_change":21,"volume":223,"transactions":224,"vwap":225},"2026-09-29",50.37,11117311.448908,21663,50.3829,{"date":227,"open":228,"high":216,"low":228,"close":216,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",50.36,0.03,0.06,7064782.598891,15811,50.3689,{"date":235,"open":228,"high":228,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",50.35,-0.15,-0.3,7736223.729973,17958,50.3561,{"date":243,"open":244,"high":23,"low":244,"close":244,"change":193,"percent_change":193,"volume":245,"transactions":246,"vwap":247},"2026-09-24",50.5,7313664.576178,12399,50.5041,{"date":249,"open":23,"high":23,"low":244,"close":244,"change":193,"percent_change":193,"volume":250,"transactions":251,"vwap":252},"2026-09-23",5398168.691417,12832,50.5059,{"date":254,"open":244,"high":23,"low":244,"close":244,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",-0.01,-0.02,6792173.942282,16427,50.5055,{"date":261,"open":262,"high":23,"low":262,"close":23,"change":21,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",50.49,0.04,6833867.603901,15136,50.4991,{"date":268,"open":262,"high":244,"low":262,"close":262,"change":20,"percent_change":21,"volume":269,"transactions":270,"vwap":271},"2026-09-18",7474969.840352,13702,50.4934,{"date":273,"open":262,"high":262,"low":274,"close":275,"change":255,"percent_change":256,"volume":276,"transactions":277,"vwap":278},"2026-09-17",50.47,50.48,6097855.134651,16060,50.4835,{"date":280,"open":274,"high":262,"low":274,"close":262,"change":21,"percent_change":263,"volume":281,"transactions":282,"vwap":283},"2026-09-16",5881992.172707,16489,50.477,{"date":285,"open":286,"high":274,"low":286,"close":274,"change":21,"percent_change":263,"volume":287,"transactions":288,"vwap":289},"2026-09-15",50.46,6911656.929312,16447,50.4659,{"date":291,"open":286,"high":286,"low":292,"close":292,"change":255,"percent_change":256,"volume":293,"transactions":294,"vwap":295},"2026-09-14",50.45,6092985.270447,15890,50.4542,{"date":297,"open":18,"high":286,"low":17,"close":286,"change":263,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-11",0.08,12480046.967325,16081,50.4437,{"date":303,"open":304,"high":17,"low":19,"close":19,"change":20,"percent_change":21,"volume":305,"transactions":306,"vwap":307},"2026-09-10",50.425,5357727.312078,16230,50.4258,{"date":309,"open":19,"high":19,"low":192,"close":192,"change":193,"percent_change":193,"volume":310,"transactions":311,"vwap":312},"2026-09-09",3863303.436662,10041,50.416,{"date":314,"open":19,"high":19,"low":199,"close":192,"change":21,"percent_change":263,"volume":315,"transactions":316,"vwap":317},"2026-09-08",5228927.888156,13987,50.4082,{"date":319,"open":192,"high":192,"low":210,"close":210,"change":20,"percent_change":21,"volume":320,"transactions":321,"vwap":322},"2026-09-04",5993385.76538,11486,50.3989,{"date":324,"open":210,"high":210,"low":216,"close":216,"change":193,"percent_change":193,"volume":325,"transactions":326,"vwap":327},"2026-09-03",5263325.097851,14723,50.3866,{"date":329,"open":216,"high":210,"low":222,"close":216,"change":193,"percent_change":193,"volume":330,"transactions":331,"vwap":332},"2026-09-02",6101826.733918,11432,50.3859,{"date":334,"open":216,"high":216,"low":222,"close":216,"change":193,"percent_change":193,"volume":335,"transactions":336,"vwap":337},"2026-09-01",6829313.941617,11342,50.377,{"date":339,"open":228,"high":216,"low":228,"close":216,"change":21,"percent_change":263,"volume":340,"transactions":341,"vwap":342},"2026-08-31",5694961.965097,12535,50.3685,{"date":344,"open":228,"high":222,"low":236,"close":228,"change":21,"percent_change":263,"volume":345,"transactions":346,"vwap":347},"2026-08-28",5218718.997793,10373,50.3607,{"date":349,"open":236,"high":236,"low":350,"close":350,"change":193,"percent_change":193,"volume":351,"transactions":352,"vwap":353},"2026-08-27",50.34,4415724.956479,9360,50.346,{"date":355,"open":236,"high":236,"low":350,"close":350,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-26",-0.16,-0.32,4769395.71583,9969,50.3457,{"date":362,"open":244,"high":23,"low":244,"close":244,"change":20,"percent_change":21,"volume":363,"transactions":364,"vwap":365},"2026-08-25",7765314.275568,11449,50.5035,{"date":367,"open":244,"high":244,"low":262,"close":262,"change":193,"percent_change":193,"volume":368,"transactions":369,"vwap":370},"2026-08-24",3714689.073339,8464,50.4954,{"date":372,"open":262,"high":244,"low":262,"close":262,"change":20,"percent_change":21,"volume":373,"transactions":374,"vwap":271},"2026-08-21",4155853.063457,10859,{"date":376,"open":274,"high":275,"low":274,"close":275,"change":193,"percent_change":193,"volume":377,"transactions":378,"vwap":379},"2026-08-20",4152318.161602,8379,50.4756,{"date":381,"open":274,"high":275,"low":286,"close":275,"change":21,"percent_change":263,"volume":382,"transactions":383,"vwap":384},"2026-08-19",4060486.703743,8293,50.4715,{"date":386,"open":274,"high":274,"low":286,"close":286,"change":255,"percent_change":256,"volume":387,"transactions":388,"vwap":389},"2026-08-18",4154874.810693,8259,50.4668,{"date":391,"open":286,"high":274,"low":292,"close":274,"change":21,"percent_change":263,"volume":392,"transactions":393,"vwap":394},"2026-08-17",6233434.219823,10393,50.4602,{"date":396,"open":286,"high":286,"low":292,"close":292,"change":20,"percent_change":21,"volume":397,"transactions":398,"vwap":399},"2026-08-14",3488077.299398,10171,50.4549,{"date":401,"open":18,"high":18,"low":17,"close":18,"change":193,"percent_change":193,"volume":402,"transactions":403,"vwap":404},"2026-08-13",2560156.254181,7095,50.4361,{"date":406,"open":18,"high":18,"low":17,"close":18,"change":21,"percent_change":263,"volume":407,"transactions":408,"vwap":409},"2026-08-12",3671045.753885,11168,50.4352,{"date":411,"open":17,"high":17,"low":19,"close":19,"change":255,"percent_change":256,"volume":412,"transactions":413,"vwap":414},"2026-08-11",4426363.537722,10396,50.4257,{"date":416,"open":19,"high":17,"low":19,"close":17,"change":21,"percent_change":263,"volume":417,"transactions":418,"vwap":419},"2026-08-10",5007740.577288,10995,50.4244,{"date":421,"open":422,"high":19,"low":192,"close":192,"change":193,"percent_change":193,"volume":423,"transactions":424,"vwap":425},"2026-08-07",50.415,4534463.964799,12080,50.4148,{"date":427,"open":199,"high":192,"low":199,"close":192,"change":20,"percent_change":21,"volume":428,"transactions":429,"vwap":430},"2026-08-06",9236581.509777,18644,50.4036,{"date":432,"open":199,"high":192,"low":210,"close":199,"change":20,"percent_change":21,"volume":433,"transactions":434,"vwap":435},"2026-08-05",5385988.966645,17882,50.4023,{"date":437,"open":199,"high":199,"low":210,"close":210,"change":193,"percent_change":193,"volume":438,"transactions":439,"vwap":440},"2026-08-04",8414904.402407,25315,50.3956,{"date":442,"open":216,"high":210,"low":216,"close":210,"change":20,"percent_change":21,"volume":443,"transactions":444,"vwap":445},"2026-08-03",5824677.786589,17362,50.3867,{"date":447,"open":216,"high":216,"low":222,"close":216,"change":20,"percent_change":21,"volume":448,"transactions":449,"vwap":450},"2026-07-31",10923456.257717,36323,50.3763,{"date":452,"open":222,"high":222,"low":228,"close":222,"change":20,"percent_change":21,"volume":453,"transactions":454,"vwap":455},"2026-07-30",10068022.305352,34544,50.3661,{"date":457,"open":228,"high":228,"low":236,"close":228,"change":193,"percent_change":193,"volume":458,"transactions":459,"vwap":460},"2026-07-29",9341780.868889,34369,50.3563,{"date":462,"open":228,"high":228,"low":236,"close":228,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-28",-0.14,-0.28,5858092.439949,13227,50.3552,{"date":469,"open":244,"high":23,"low":244,"close":244,"change":193,"percent_change":193,"volume":470,"transactions":471,"vwap":472},"2026-07-27",7439127.249905,15049,50.5068,{"date":474,"open":244,"high":244,"low":262,"close":244,"change":229,"percent_change":230,"volume":475,"transactions":476,"vwap":477},"2026-07-24",4144815.214031,10447,50.4966,{"date":479,"open":275,"high":275,"low":274,"close":274,"change":193,"percent_change":193,"volume":480,"transactions":481,"vwap":482},"2026-07-23",5020322.079507,12858,50.4772,{"date":484,"open":275,"high":275,"low":274,"close":274,"change":20,"percent_change":21,"volume":485,"transactions":486,"vwap":487},"2026-07-22",3014749.158904,8527,50.4763,{"date":489,"open":275,"high":275,"low":286,"close":286,"change":255,"percent_change":256,"volume":490,"transactions":491,"vwap":492},"2026-07-21",3824319.984908,8165,50.4667,{"date":494,"open":286,"high":274,"low":286,"close":274,"change":20,"percent_change":21,"volume":495,"transactions":496,"vwap":497},"2026-07-20",3164658.331438,12694,50.4656,{"date":499,"open":286,"high":286,"low":292,"close":286,"change":21,"percent_change":263,"volume":500,"transactions":501,"vwap":502},"2026-07-17",4006509.321446,13065,50.4555,{"date":504,"open":292,"high":292,"low":18,"close":18,"change":193,"percent_change":193,"volume":505,"transactions":506,"vwap":507},"2026-07-16",3972350.205057,16483,50.4455,{"date":509,"open":18,"high":18,"low":17,"close":18,"change":193,"percent_change":193,"volume":510,"transactions":511,"vwap":512},"2026-07-15",3597205.926366,18872,50.4366,{"date":514,"open":17,"high":18,"low":17,"close":18,"change":20,"percent_change":21,"volume":515,"transactions":516,"vwap":517},"2026-07-14",3122279.423828,20288,50.4355,{"date":519,"open":19,"high":17,"low":19,"close":17,"change":21,"percent_change":263,"volume":520,"transactions":521,"vwap":522},"2026-07-13",3393936.882368,19238,50.4251,{"date":524,"open":19,"high":17,"low":192,"close":192,"change":20,"percent_change":21,"volume":525,"transactions":9,"vwap":192},"2026-07-10",4352900,{"date":527,"open":199,"high":192,"low":199,"close":199,"change":193,"percent_change":193,"volume":528,"transactions":9,"vwap":199},"2026-07-09",3726000,{"date":530,"open":192,"high":192,"low":210,"close":199,"change":193,"percent_change":193,"volume":531,"transactions":9,"vwap":199},"2026-07-08",4092900,{"date":533,"open":216,"high":199,"low":216,"close":199,"change":21,"percent_change":263,"volume":534,"transactions":9,"vwap":199},"2026-07-07",4230500,{"date":536,"open":210,"high":210,"low":216,"close":216,"change":20,"percent_change":21,"volume":537,"transactions":9,"vwap":216},"2026-07-06",4498300,{"date":539,"open":216,"high":216,"low":222,"close":222,"change":20,"percent_change":21,"volume":540,"transactions":9,"vwap":222},"2026-07-02",4041400,{"date":542,"open":222,"high":222,"low":236,"close":228,"change":20,"percent_change":21,"volume":543,"transactions":9,"vwap":228},"2026-07-01",5183900,{"date":545,"open":236,"high":228,"low":236,"close":236,"change":20,"percent_change":21,"volume":546,"transactions":9,"vwap":236},"2026-06-30",5273700,{"date":548,"open":236,"high":236,"low":350,"close":350,"change":193,"percent_change":193,"volume":549,"transactions":9,"vwap":350},"2026-06-29",5173800,{"date":551,"open":236,"high":236,"low":350,"close":350,"change":20,"percent_change":21,"volume":552,"transactions":9,"vwap":350},"2026-06-26",4575100,{"date":554,"open":555,"high":555,"low":556,"close":555,"change":463,"percent_change":464,"volume":557,"transactions":9,"vwap":555},"2026-06-25",50.33,50.32,6900800,{"date":559,"open":274,"high":275,"low":274,"close":274,"change":193,"percent_change":193,"volume":560,"transactions":9,"vwap":274},"2026-06-24",5365000,{"date":562,"open":274,"high":274,"low":286,"close":274,"change":21,"percent_change":263,"volume":563,"transactions":9,"vwap":274},"2026-06-23",4099000,{"date":565,"open":286,"high":274,"low":292,"close":292,"change":193,"percent_change":193,"volume":566,"transactions":9,"vwap":292},"2026-06-22",3956100,{"date":568,"open":18,"high":286,"low":18,"close":292,"change":21,"percent_change":263,"volume":569,"transactions":9,"vwap":292},"2026-06-18",5987600,{"date":571,"open":17,"high":17,"low":19,"close":17,"change":193,"percent_change":193,"volume":572,"transactions":9,"vwap":17},"2026-06-17",4227400,{"date":574,"open":19,"high":17,"low":19,"close":17,"change":20,"percent_change":21,"volume":575,"transactions":9,"vwap":17},"2026-06-16",5275400,{"date":577,"open":17,"high":17,"low":19,"close":19,"change":193,"percent_change":193,"volume":578,"transactions":9,"vwap":19},"2026-06-15",4941700,{"date":580,"open":192,"high":19,"low":192,"close":19,"change":20,"percent_change":21,"volume":581,"transactions":9,"vwap":19},"2026-06-12",4319800,{"date":583,"open":199,"high":192,"low":199,"close":192,"change":193,"percent_change":193,"volume":584,"transactions":9,"vwap":192},"2026-06-11",6681700,{"date":586,"open":192,"high":192,"low":199,"close":192,"change":21,"percent_change":263,"volume":587,"transactions":9,"vwap":192},"2026-06-10",4649800,{"date":589,"open":199,"high":199,"low":210,"close":210,"change":193,"percent_change":193,"volume":590,"transactions":9,"vwap":210},"2026-06-09",5605200,{"date":592,"open":210,"high":199,"low":210,"close":210,"change":193,"percent_change":193,"volume":593,"transactions":9,"vwap":210},"2026-06-08",4768800,{"date":595,"open":216,"high":210,"low":222,"close":210,"change":229,"percent_change":230,"volume":596,"transactions":9,"vwap":210},"2026-06-05",4985600,{"date":598,"open":228,"high":222,"low":228,"close":228,"change":193,"percent_change":193,"volume":599,"transactions":9,"vwap":228},"2026-06-04",4270900,{"date":601,"open":228,"high":228,"low":236,"close":228,"change":20,"percent_change":21,"volume":602,"transactions":9,"vwap":228},"2026-06-03",4740900,{"date":604,"open":228,"high":228,"low":236,"close":236,"change":193,"percent_change":193,"volume":605,"transactions":9,"vwap":236},"2026-06-02",5155300,{"date":607,"open":350,"high":236,"low":350,"close":236,"change":21,"percent_change":263,"volume":608,"transactions":9,"vwap":236},"2026-06-01",5871700,{"date":610,"open":350,"high":236,"low":555,"close":555,"change":20,"percent_change":21,"volume":611,"transactions":9,"vwap":555},"2026-05-29",5534200,{"date":613,"open":555,"high":555,"low":556,"close":556,"change":193,"percent_change":193,"volume":614,"transactions":9,"vwap":556},"2026-05-28",4873600,{"date":616,"open":555,"high":555,"low":556,"close":556,"change":193,"percent_change":193,"volume":617,"transactions":9,"vwap":556},"2026-05-27",4210300,{"date":619,"open":556,"high":556,"low":620,"close":556,"change":463,"percent_change":464,"volume":621,"transactions":9,"vwap":556},"2026-05-26",50.31,5190200,{"date":623,"open":274,"high":274,"low":286,"close":286,"change":20,"percent_change":21,"volume":624,"transactions":9,"vwap":286},"2026-05-22",3780400,{"date":626,"open":292,"high":286,"low":292,"close":292,"change":20,"percent_change":21,"volume":627,"transactions":9,"vwap":292},"2026-05-21",3753800,{"date":629,"open":292,"high":286,"low":18,"close":18,"change":193,"percent_change":193,"volume":630,"transactions":9,"vwap":18},"2026-05-20",5077300,{"date":632,"open":292,"high":292,"low":18,"close":18,"change":193,"percent_change":193,"volume":633,"transactions":9,"vwap":18},"2026-05-19",3976900,{"date":635,"open":18,"high":18,"low":17,"close":18,"change":20,"percent_change":21,"volume":636,"transactions":9,"vwap":18},"2026-05-18",4036700,{"date":638,"open":19,"high":18,"low":19,"close":17,"change":20,"percent_change":21,"volume":639,"transactions":9,"vwap":17},"2026-05-15",4796900,{"date":641,"open":19,"high":19,"low":192,"close":19,"change":193,"percent_change":193,"volume":642,"transactions":9,"vwap":19},"2026-05-14",3617400,{"date":644,"open":199,"high":19,"low":199,"close":19,"change":20,"percent_change":21,"volume":645,"transactions":9,"vwap":19},"2026-05-13",5071100,{"date":647,"open":199,"high":192,"low":199,"close":192,"change":20,"percent_change":21,"volume":648,"transactions":9,"vwap":192},"2026-05-12",3991200,{"date":650,"open":199,"high":199,"low":210,"close":199,"change":193,"percent_change":193,"volume":651,"transactions":9,"vwap":199},"2026-05-11",4423500,{"date":653,"open":210,"high":199,"low":210,"close":199,"change":21,"percent_change":263,"volume":654,"transactions":9,"vwap":199},"2026-05-08",3856700,{"date":656,"open":216,"high":216,"low":222,"close":216,"change":193,"percent_change":193,"volume":657,"transactions":9,"vwap":216},"2026-05-07",3883200,{"date":659,"open":222,"high":216,"low":222,"close":216,"change":193,"percent_change":193,"volume":660,"transactions":9,"vwap":216},"2026-05-06",4377200,{"date":662,"open":222,"high":216,"low":222,"close":216,"change":20,"percent_change":21,"volume":663,"transactions":9,"vwap":216},"2026-05-05",3473500,{"date":665,"open":228,"high":222,"low":228,"close":222,"change":20,"percent_change":21,"volume":666,"transactions":9,"vwap":222},"2026-05-04",3873200,{"date":668,"open":228,"high":222,"low":236,"close":228,"change":20,"percent_change":21,"volume":669,"transactions":9,"vwap":228},"2026-05-01",7732700,{"date":671,"open":350,"high":236,"low":555,"close":236,"change":21,"percent_change":263,"volume":672,"transactions":9,"vwap":236},"2026-04-30",5834900,{"date":674,"open":555,"high":555,"low":556,"close":555,"change":20,"percent_change":21,"volume":675,"transactions":9,"vwap":555},"2026-04-29",3545700,{"date":677,"open":556,"high":556,"low":620,"close":556,"change":20,"percent_change":21,"volume":678,"transactions":9,"vwap":556},"2026-04-28",4103000,{"date":680,"open":620,"high":556,"low":681,"close":620,"change":463,"percent_change":464,"volume":682,"transactions":9,"vwap":620},"2026-04-27",50.3,5086100,{"date":684,"open":286,"high":274,"low":292,"close":292,"change":20,"percent_change":21,"volume":685,"transactions":9,"vwap":292},"2026-04-24",4171500,{"date":687,"open":292,"high":286,"low":18,"close":18,"change":255,"percent_change":256,"volume":688,"transactions":9,"vwap":18},"2026-04-23",4281300,{"date":690,"open":292,"high":292,"low":18,"close":292,"change":20,"percent_change":21,"volume":691,"transactions":9,"vwap":292},"2026-04-22",4200900,{"date":693,"open":18,"high":292,"low":18,"close":18,"change":193,"percent_change":193,"volume":694,"transactions":9,"vwap":18},"2026-04-21",5064600,{"date":696,"open":17,"high":18,"low":17,"close":18,"change":21,"percent_change":263,"volume":697,"transactions":9,"vwap":18},"2026-04-20",4208900,{"date":699,"open":19,"high":17,"low":19,"close":19,"change":193,"percent_change":193,"volume":700,"transactions":9,"vwap":19},"2026-04-17",5997800,{"date":702,"open":192,"high":19,"low":192,"close":19,"change":21,"percent_change":263,"volume":703,"transactions":9,"vwap":19},"2026-04-16",4966700,{"date":705,"open":199,"high":192,"low":199,"close":199,"change":193,"percent_change":193,"volume":706,"transactions":9,"vwap":199},"2026-04-15",5503100,{"date":708,"open":199,"high":192,"low":199,"close":199,"change":20,"percent_change":21,"volume":709,"transactions":9,"vwap":199},"2026-04-14",11861700,{"date":711,"open":210,"high":192,"low":210,"close":210,"change":193,"percent_change":193,"volume":712,"transactions":9,"vwap":210},"2026-04-13",9348100,{"date":714,"open":210,"high":199,"low":210,"close":210,"change":21,"percent_change":263,"volume":715,"transactions":9,"vwap":210},"2026-04-10",4916800,{"date":717,"open":216,"high":210,"low":222,"close":222,"change":255,"percent_change":256,"volume":718,"transactions":9,"vwap":222},"2026-04-09",7293000,{"date":720,"open":222,"high":216,"low":222,"close":216,"change":20,"percent_change":21,"volume":721,"transactions":9,"vwap":216},"2026-04-08",5752000,{"date":723,"open":222,"high":216,"low":222,"close":222,"change":20,"percent_change":21,"volume":724,"transactions":9,"vwap":222},"2026-04-07",7034000,{"date":726,"open":228,"high":222,"low":228,"close":228,"change":193,"percent_change":193,"volume":727,"transactions":9,"vwap":228},"2026-04-06",5888200,{"date":729,"open":228,"high":222,"low":236,"close":228,"change":21,"percent_change":263,"volume":730,"transactions":9,"vwap":228},"2026-04-02",5266900,{"date":732,"open":350,"high":236,"low":350,"close":350,"change":193,"percent_change":193,"volume":733,"transactions":9,"vwap":350},"2026-04-01",7780900,{"date":735,"open":350,"high":350,"low":555,"close":350,"change":193,"percent_change":193,"volume":736,"transactions":9,"vwap":350},"2026-03-31",4978800,{"date":738,"open":350,"high":350,"low":555,"close":350,"change":20,"percent_change":21,"volume":739,"transactions":9,"vwap":350},"2026-03-30",5474400,{"date":741,"open":556,"high":555,"low":556,"close":555,"change":20,"percent_change":21,"volume":742,"transactions":9,"vwap":555},"2026-03-27",6930000,{"date":744,"open":556,"high":556,"low":620,"close":556,"change":463,"percent_change":464,"volume":745,"transactions":9,"vwap":556},"2026-03-26",6257000,{"date":747,"open":286,"high":274,"low":286,"close":286,"change":255,"percent_change":256,"volume":748,"transactions":9,"vwap":286},"2026-03-25",4503900,{"date":750,"open":286,"high":274,"low":286,"close":274,"change":20,"percent_change":21,"volume":751,"transactions":9,"vwap":274},"2026-03-24",4767700,{"date":753,"open":292,"high":286,"low":292,"close":286,"change":20,"percent_change":21,"volume":754,"transactions":9,"vwap":286},"2026-03-23",10706200,{"date":756,"open":292,"high":292,"low":18,"close":292,"change":20,"percent_change":21,"volume":757,"transactions":9,"vwap":292},"2026-03-20",4864800,{"date":759,"open":18,"high":18,"low":17,"close":18,"change":193,"percent_change":193,"volume":760,"transactions":9,"vwap":18},"2026-03-19",6678800,{"date":762,"open":17,"high":18,"low":19,"close":18,"change":20,"percent_change":21,"volume":763,"transactions":9,"vwap":18},"2026-03-18",5276300,{"date":765,"open":19,"high":17,"low":19,"close":17,"change":193,"percent_change":193,"volume":766,"transactions":9,"vwap":17},"2026-03-17",4184700,{"date":768,"open":17,"high":17,"low":19,"close":17,"change":20,"percent_change":21,"volume":769,"transactions":9,"vwap":17},"2026-03-16",6059800,{"date":771,"open":19,"high":19,"low":192,"close":19,"change":21,"percent_change":263,"volume":772,"transactions":9,"vwap":19},"2026-03-13",10717400,{"date":774,"open":199,"high":199,"low":210,"close":199,"change":193,"percent_change":193,"volume":775,"transactions":9,"vwap":199},"2026-03-12",6327900,{"date":777,"open":210,"high":199,"low":216,"close":199,"change":20,"percent_change":21,"volume":778,"transactions":9,"vwap":199},"2026-03-11",3825500,{"date":780,"open":216,"high":210,"low":216,"close":210,"change":21,"percent_change":263,"volume":781,"transactions":9,"vwap":210},"2026-03-10",3198800,{"date":783,"open":216,"high":216,"low":222,"close":222,"change":255,"percent_change":256,"volume":784,"transactions":9,"vwap":222},"2026-03-09",3873000,{"date":786,"open":222,"high":216,"low":222,"close":216,"change":21,"percent_change":263,"volume":787,"transactions":9,"vwap":216},"2026-03-06",5149500,{"date":789,"open":228,"high":228,"low":236,"close":228,"change":20,"percent_change":21,"volume":790,"transactions":9,"vwap":228},"2026-03-05",5867200,{"date":792,"open":236,"high":228,"low":236,"close":236,"change":255,"percent_change":256,"volume":793,"transactions":9,"vwap":236},"2026-03-04",6176700,{"date":795,"open":236,"high":228,"low":350,"close":228,"change":21,"percent_change":263,"volume":796,"transactions":9,"vwap":228},"2026-03-03",5928400,{"date":798,"open":350,"high":236,"low":350,"close":350,"change":255,"percent_change":256,"volume":799,"transactions":9,"vwap":350},"2026-03-02",4977300,{"date":801,"open":350,"high":236,"low":350,"close":236,"change":21,"percent_change":263,"volume":802,"transactions":9,"vwap":236},"2026-02-27",4633300,{"date":804,"open":350,"high":350,"low":556,"close":555,"change":20,"percent_change":21,"volume":805,"transactions":9,"vwap":555},"2026-02-26",6337200,{"date":807,"open":555,"high":555,"low":556,"close":556,"change":193,"percent_change":193,"volume":808,"transactions":9,"vwap":556},"2026-02-25",3445400,{"date":810,"open":555,"high":555,"low":620,"close":556,"change":237,"percent_change":238,"volume":811,"transactions":9,"vwap":556},"2026-02-24",6229000,{"date":813,"open":286,"high":274,"low":292,"close":274,"change":21,"percent_change":263,"volume":814,"transactions":9,"vwap":274},"2026-02-23",6449100,{"date":816,"open":292,"high":286,"low":292,"close":292,"change":21,"percent_change":263,"volume":817,"transactions":9,"vwap":292},"2026-02-20",3691500,{"date":819,"open":17,"high":18,"low":17,"close":17,"change":255,"percent_change":256,"volume":820,"transactions":9,"vwap":17},"2026-02-19",3702400,{"date":822,"open":18,"high":18,"low":17,"close":18,"change":21,"percent_change":263,"volume":823,"transactions":9,"vwap":18},"2026-02-18",3907000,{"date":825,"open":19,"high":17,"low":19,"close":19,"change":193,"percent_change":193,"volume":826,"transactions":9,"vwap":19},"2026-02-17",5245600,{"date":828,"open":19,"high":17,"low":19,"close":19,"change":20,"percent_change":21,"volume":829,"transactions":9,"vwap":19},"2026-02-13",3607300,{"date":831,"open":199,"high":192,"low":199,"close":192,"change":21,"percent_change":263,"volume":832,"transactions":9,"vwap":192},"2026-02-12",4538800,{"date":834,"open":210,"high":199,"low":210,"close":210,"change":193,"percent_change":193,"volume":835,"transactions":9,"vwap":210},"2026-02-11",3359300,{"date":837,"open":210,"high":199,"low":210,"close":210,"change":193,"percent_change":193,"volume":838,"transactions":9,"vwap":210},"2026-02-10",5506100,{"date":840,"open":210,"high":210,"low":216,"close":210,"change":20,"percent_change":21,"volume":841,"transactions":9,"vwap":210},"2026-02-09",3234500,{"date":843,"open":216,"high":210,"low":216,"close":216,"change":20,"percent_change":21,"volume":844,"transactions":9,"vwap":216},"2026-02-06",3442600,{"date":846,"open":222,"high":222,"low":228,"close":222,"change":20,"percent_change":21,"volume":847,"transactions":9,"vwap":222},"2026-02-05",4910000,{"date":849,"open":222,"high":222,"low":228,"close":228,"change":193,"percent_change":193,"volume":850,"transactions":9,"vwap":228},"2026-02-04",5400000,{"date":852,"open":236,"high":228,"low":236,"close":228,"change":20,"percent_change":21,"volume":853,"transactions":9,"vwap":228},"2026-02-03",3884900,{"date":855,"open":236,"high":228,"low":236,"close":236,"change":193,"percent_change":193,"volume":856,"transactions":9,"vwap":236},"2026-02-02",3732600,{"date":858,"open":350,"high":236,"low":350,"close":236,"change":20,"percent_change":21,"volume":859,"transactions":9,"vwap":236},"2026-01-30",3964500,{"date":861,"open":555,"high":350,"low":555,"close":350,"change":20,"percent_change":21,"volume":862,"transactions":9,"vwap":350},"2026-01-29",3796100,{"date":864,"open":556,"high":350,"low":556,"close":555,"change":20,"percent_change":21,"volume":865,"transactions":9,"vwap":555},"2026-01-28",4797700,{"date":867,"open":555,"high":555,"low":556,"close":556,"change":356,"percent_change":357,"volume":868,"transactions":9,"vwap":556},"2026-01-27",4464200,{"date":870,"open":274,"high":275,"low":274,"close":275,"change":20,"percent_change":21,"volume":871,"transactions":9,"vwap":275},"2026-01-26",3863600,{"date":873,"open":274,"high":275,"low":286,"close":274,"change":20,"percent_change":21,"volume":874,"transactions":9,"vwap":274},"2026-01-23",3488000,{"date":876,"open":292,"high":286,"low":292,"close":286,"change":20,"percent_change":21,"volume":877,"transactions":9,"vwap":286},"2026-01-22",3439000,{"date":879,"open":18,"high":292,"low":17,"close":292,"change":21,"percent_change":263,"volume":880,"transactions":9,"vwap":292},"2026-01-21",5905600,{"date":882,"open":17,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":883,"transactions":9,"vwap":17},"2026-01-20",5653900,{"date":885,"open":19,"high":17,"low":19,"close":19,"change":229,"percent_change":230,"volume":886,"transactions":9,"vwap":19},"2026-01-16",4727200,{"date":888,"open":210,"high":199,"low":210,"close":210,"change":193,"percent_change":193,"volume":889,"transactions":9,"vwap":210},"2026-01-15",3778400,{"date":891,"open":216,"high":210,"low":216,"close":210,"change":20,"percent_change":21,"volume":892,"transactions":9,"vwap":210},"2026-01-14",4335300,{"date":894,"open":216,"high":210,"low":216,"close":216,"change":20,"percent_change":21,"volume":895,"transactions":9,"vwap":216},"2026-01-13",3074800,{"date":897,"open":222,"high":216,"low":222,"close":222,"change":193,"percent_change":193,"volume":898,"transactions":9,"vwap":222},"2026-01-12",4116900,{"date":900,"open":222,"high":216,"low":222,"close":222,"change":20,"percent_change":21,"volume":901,"transactions":9,"vwap":222},"2026-01-09",3986900,{"date":903,"open":228,"high":228,"low":236,"close":228,"change":193,"percent_change":193,"volume":904,"transactions":9,"vwap":228},"2026-01-08",3266200,{"date":906,"open":236,"high":228,"low":236,"close":228,"change":20,"percent_change":21,"volume":907,"transactions":9,"vwap":228},"2026-01-07",3984000,{"date":909,"open":350,"high":236,"low":350,"close":236,"change":20,"percent_change":21,"volume":910,"transactions":9,"vwap":236},"2026-01-06",4300400,{"date":912,"open":350,"high":350,"low":555,"close":350,"change":20,"percent_change":21,"volume":913,"transactions":9,"vwap":350},"2026-01-05",3723800,{"date":915,"open":555,"high":350,"low":555,"close":555,"change":20,"percent_change":21,"volume":916,"transactions":9,"vwap":555},"2026-01-02",3102400,{"date":918,"open":556,"high":556,"low":620,"close":556,"change":20,"percent_change":21,"volume":919,"transactions":9,"vwap":556},"2025-12-31",3741800,{"date":921,"open":620,"high":620,"low":681,"close":620,"change":20,"percent_change":21,"volume":922,"transactions":9,"vwap":620},"2025-12-30",3989700,{"date":924,"open":925,"high":620,"low":925,"close":681,"change":20,"percent_change":21,"volume":926,"transactions":9,"vwap":681},"2025-12-29",50.29,4619100,{"date":928,"open":925,"high":681,"low":929,"close":925,"change":463,"percent_change":464,"volume":930,"transactions":9,"vwap":925},"2025-12-26",50.28,4951300,{"date":932,"open":17,"high":18,"low":17,"close":17,"change":193,"percent_change":193,"volume":933,"transactions":9,"vwap":17},"2025-12-24",2480800,{"date":935,"open":17,"high":17,"low":19,"close":17,"change":20,"percent_change":21,"volume":936,"transactions":9,"vwap":17},"2025-12-23",4118000,{"date":938,"open":19,"high":17,"low":192,"close":19,"change":20,"percent_change":21,"volume":939,"transactions":9,"vwap":19},"2025-12-22",7718600,{"date":941,"open":192,"high":19,"low":192,"close":192,"change":20,"percent_change":21,"volume":942,"transactions":9,"vwap":192},"2025-12-19",4203600,{"date":944,"open":210,"high":199,"low":210,"close":199,"change":193,"percent_change":193,"volume":945,"transactions":9,"vwap":199},"2025-12-18",4171000,{"date":947,"open":210,"high":199,"low":216,"close":199,"change":20,"percent_change":21,"volume":948,"transactions":9,"vwap":199},"2025-12-17",4529200,{"date":950,"open":216,"high":210,"low":216,"close":210,"change":20,"percent_change":21,"volume":951,"transactions":9,"vwap":210},"2025-12-16",3220600,{"date":953,"open":222,"high":216,"low":222,"close":216,"change":21,"percent_change":263,"volume":954,"transactions":9,"vwap":216},"2025-12-15",3387500,{"date":956,"open":228,"high":222,"low":228,"close":228,"change":20,"percent_change":21,"volume":957,"transactions":9,"vwap":228},"2025-12-12",3856600,{"date":959,"open":350,"high":228,"low":350,"close":236,"change":21,"percent_change":263,"volume":960,"transactions":9,"vwap":236},"2025-12-11",4208700,{"date":962,"open":350,"high":350,"low":555,"close":555,"change":193,"percent_change":193,"volume":963,"transactions":9,"vwap":555},"2025-12-10",2792800,{"date":965,"open":555,"high":350,"low":555,"close":555,"change":20,"percent_change":21,"volume":966,"transactions":9,"vwap":555},"2025-12-09",2752400,{"date":968,"open":350,"high":350,"low":556,"close":556,"change":20,"percent_change":21,"volume":969,"transactions":9,"vwap":556},"2025-12-08",3096900,{"date":971,"open":555,"high":555,"low":620,"close":620,"change":20,"percent_change":21,"volume":972,"transactions":9,"vwap":620},"2025-12-05",4413900,{"date":974,"open":925,"high":681,"low":925,"close":681,"change":20,"percent_change":21,"volume":975,"transactions":9,"vwap":681},"2025-12-04",3321000,{"date":977,"open":925,"high":681,"low":925,"close":925,"change":193,"percent_change":193,"volume":978,"transactions":9,"vwap":925},"2025-12-03",3623800,{"date":980,"open":681,"high":681,"low":925,"close":925,"change":193,"percent_change":193,"volume":981,"transactions":9,"vwap":925},"2025-12-02",5760500,{"date":983,"open":929,"high":925,"low":929,"close":925,"change":20,"percent_change":21,"volume":984,"transactions":9,"vwap":925},"2025-12-01",5685300,{"date":986,"open":925,"high":925,"low":929,"close":929,"change":20,"percent_change":21,"volume":987,"transactions":9,"vwap":929},"2025-11-28",1900900,{"date":989,"open":990,"high":990,"low":991,"close":990,"change":21,"percent_change":263,"volume":992,"transactions":9,"vwap":990},"2025-11-26",50.27,50.26,3471200,{"date":994,"open":991,"high":991,"low":995,"close":995,"change":255,"percent_change":256,"volume":996,"transactions":9,"vwap":995},"2025-11-25",50.25,4517300,{"date":998,"open":991,"high":991,"low":995,"close":991,"change":463,"percent_change":464,"volume":999,"transactions":9,"vwap":991},"2025-11-24",5610400,{"date":1001,"open":210,"high":199,"low":210,"close":199,"change":21,"percent_change":263,"volume":1002,"transactions":9,"vwap":199},"2025-11-21",6610700,{"date":1004,"open":216,"high":210,"low":216,"close":216,"change":193,"percent_change":193,"volume":1005,"transactions":9,"vwap":216},"2025-11-20",3812200,{"date":1007,"open":222,"high":216,"low":222,"close":216,"change":21,"percent_change":263,"volume":1008,"transactions":9,"vwap":216},"2025-11-19",4466300,{"date":1010,"open":228,"high":216,"low":228,"close":228,"change":193,"percent_change":193,"volume":1011,"transactions":9,"vwap":228},"2025-11-18",4371900,{"date":1013,"open":236,"high":228,"low":236,"close":228,"change":20,"percent_change":21,"volume":1014,"transactions":9,"vwap":228},"2025-11-17",3568100,{"date":1016,"open":236,"high":236,"low":350,"close":236,"change":21,"percent_change":263,"volume":1017,"transactions":9,"vwap":236},"2025-11-14",3258600,{"date":1019,"open":350,"high":350,"low":555,"close":555,"change":20,"percent_change":21,"volume":1020,"transactions":9,"vwap":555},"2025-11-13",3660900,{"date":1022,"open":556,"high":555,"low":556,"close":556,"change":193,"percent_change":193,"volume":1023,"transactions":9,"vwap":556},"2025-11-12",3361900,{"date":1025,"open":556,"high":556,"low":620,"close":556,"change":193,"percent_change":193,"volume":1026,"transactions":9,"vwap":556},"2025-11-11",3196200,{"date":1028,"open":620,"high":556,"low":620,"close":556,"change":21,"percent_change":263,"volume":1029,"transactions":9,"vwap":556},"2025-11-10",3744000,{"date":1031,"open":681,"high":620,"low":681,"close":681,"change":20,"percent_change":21,"volume":1032,"transactions":9,"vwap":681},"2025-11-07",3220800,{"date":1034,"open":925,"high":681,"low":925,"close":925,"change":193,"percent_change":193,"volume":1035,"transactions":9,"vwap":925},"2025-11-06",3415900,{"date":1037,"open":929,"high":925,"low":929,"close":925,"change":20,"percent_change":21,"volume":1038,"transactions":9,"vwap":925},"2025-11-05",3235700,{"date":1040,"open":929,"high":925,"low":929,"close":929,"change":193,"percent_change":193,"volume":1041,"transactions":9,"vwap":929},"2025-11-04",3333600,{"date":1043,"open":990,"high":929,"low":990,"close":929,"change":20,"percent_change":21,"volume":1044,"transactions":9,"vwap":929},"2025-11-03",4043800,{"date":1046,"open":990,"high":990,"low":991,"close":990,"change":21,"percent_change":263,"volume":1047,"transactions":9,"vwap":990},"2025-10-31",5471100,{"date":1049,"open":991,"high":991,"low":995,"close":995,"change":20,"percent_change":21,"volume":1050,"transactions":9,"vwap":995},"2025-10-30",3792200,{"date":1052,"open":995,"high":995,"low":1053,"close":1053,"change":193,"percent_change":193,"volume":1054,"transactions":9,"vwap":1053},"2025-10-29",50.24,3075000,{"date":1056,"open":1053,"high":1053,"low":24,"close":1053,"change":356,"percent_change":357,"volume":1057,"transactions":9,"vwap":1053},"2025-10-28",4252000,{"date":1059,"open":192,"high":19,"low":199,"close":199,"change":193,"percent_change":193,"volume":1060,"transactions":9,"vwap":199},"2025-10-27",4930700,{"date":1062,"open":199,"high":192,"low":199,"close":199,"change":21,"percent_change":263,"volume":1063,"transactions":9,"vwap":199},"2025-10-24",3826400,{"date":1065,"open":210,"high":210,"low":216,"close":216,"change":255,"percent_change":256,"volume":1066,"transactions":9,"vwap":216},"2025-10-23",2726500,{"date":1068,"open":216,"high":210,"low":216,"close":210,"change":20,"percent_change":21,"volume":1069,"transactions":9,"vwap":210},"2025-10-22",3330000,{"date":1071,"open":216,"high":216,"low":222,"close":216,"change":193,"percent_change":193,"volume":1072,"transactions":9,"vwap":216},"2025-10-21",3183500,{"date":1074,"open":216,"high":216,"low":222,"close":216,"change":21,"percent_change":263,"volume":1075,"transactions":9,"vwap":216},"2025-10-20",3357300,{"date":1077,"open":228,"high":222,"low":228,"close":228,"change":21,"percent_change":263,"volume":1078,"transactions":9,"vwap":228},"2025-10-17",23215100,{"date":1080,"open":236,"high":228,"low":350,"close":350,"change":193,"percent_change":193,"volume":1081,"transactions":9,"vwap":350},"2025-10-16",4244600,{"date":1083,"open":236,"high":228,"low":350,"close":350,"change":255,"percent_change":256,"volume":1084,"transactions":9,"vwap":350},"2025-10-15",4474500,{"date":1086,"open":236,"high":236,"low":350,"close":236,"change":21,"percent_change":263,"volume":1087,"transactions":9,"vwap":236},"2025-10-14",3464600,{"date":1089,"open":555,"high":350,"low":555,"close":555,"change":193,"percent_change":193,"volume":1090,"transactions":9,"vwap":555},"2025-10-13",4156600,{"date":1092,"open":350,"high":350,"low":555,"close":555,"change":20,"percent_change":21,"volume":1093,"transactions":9,"vwap":555},"2025-10-10",3404900,{"date":1095,"open":620,"high":556,"low":620,"close":556,"change":20,"percent_change":21,"volume":835,"transactions":9,"vwap":556},"2025-10-09",{"date":1097,"open":620,"high":620,"low":681,"close":620,"change":20,"percent_change":21,"volume":1098,"transactions":9,"vwap":620},"2025-10-08",3002300,{"date":1100,"open":681,"high":620,"low":681,"close":681,"change":193,"percent_change":193,"volume":1101,"transactions":9,"vwap":681},"2025-10-07",2630200,{"date":1103,"open":925,"high":620,"low":925,"close":681,"change":20,"percent_change":21,"volume":1104,"transactions":9,"vwap":681},"2025-10-06",3762200,{"date":1106,"open":681,"high":681,"low":929,"close":925,"change":21,"percent_change":263,"volume":1107,"transactions":9,"vwap":925},"2025-10-03",3891200,{"date":1109,"open":990,"high":929,"low":990,"close":990,"change":255,"percent_change":256,"volume":1110,"transactions":9,"vwap":990},"2025-10-02",4712500,{"date":1112,"open":929,"high":929,"low":990,"close":929,"change":20,"percent_change":21,"volume":1113,"transactions":9,"vwap":929},"2025-10-01",3088300,{"date":1115,"open":991,"high":990,"low":991,"close":990,"change":20,"percent_change":21,"volume":1116,"transactions":9,"vwap":990},"2025-09-30",3486700,{"date":1118,"open":990,"high":990,"low":991,"close":991,"change":193,"percent_change":193,"volume":1119,"transactions":9,"vwap":991},"2025-09-29",3690800,{"date":1121,"open":995,"high":991,"low":995,"close":991,"change":229,"percent_change":230,"volume":1122,"transactions":9,"vwap":991},"2025-09-26",4550800,{"date":1124,"open":24,"high":1053,"low":24,"close":24,"change":356,"percent_change":357,"volume":1125,"transactions":9,"vwap":24},"2025-09-25",3677800,{"date":1127,"open":216,"high":199,"low":216,"close":210,"change":20,"percent_change":21,"volume":1128,"transactions":9,"vwap":210},"2025-09-24",4828500,{"date":1130,"open":216,"high":210,"low":216,"close":216,"change":193,"percent_change":193,"volume":1131,"transactions":9,"vwap":216},"2025-09-23",5578600,{"date":1133,"open":216,"high":210,"low":216,"close":216,"change":20,"percent_change":21,"volume":1134,"transactions":9,"vwap":216},"2025-09-22",2959500,{"date":1136,"open":222,"high":216,"low":222,"close":222,"change":21,"percent_change":263,"volume":1137,"transactions":9,"vwap":222},"2025-09-19",3579800,{"date":1139,"open":228,"high":222,"low":236,"close":236,"change":193,"percent_change":193,"volume":1140,"transactions":9,"vwap":236},"2025-09-18",4543500,{"date":1142,"open":228,"high":228,"low":236,"close":236,"change":193,"percent_change":193,"volume":1143,"transactions":9,"vwap":236},"2025-09-17",2580900,{"date":1145,"open":236,"high":228,"low":236,"close":236,"change":193,"percent_change":193,"volume":1146,"transactions":9,"vwap":236},"2025-09-16",2866200,{"date":1148,"open":350,"high":236,"low":350,"close":236,"change":20,"percent_change":21,"volume":1149,"transactions":9,"vwap":236},"2025-09-15",3139800,{"date":1151,"open":350,"high":236,"low":555,"close":350,"change":20,"percent_change":21,"volume":1152,"transactions":9,"vwap":350},"2025-09-12",5946500,{"date":1154,"open":555,"high":350,"low":556,"close":555,"change":193,"percent_change":193,"volume":1155,"transactions":9,"vwap":555},"2025-09-11",5053600,{"date":1157,"open":555,"high":350,"low":556,"close":555,"change":193,"percent_change":193,"volume":1158,"transactions":9,"vwap":555},"2025-09-10",3841200,{"date":1160,"open":556,"high":555,"low":556,"close":555,"change":21,"percent_change":263,"volume":1161,"transactions":9,"vwap":555},"2025-09-09",2868500,{"date":1163,"open":556,"high":555,"low":620,"close":620,"change":255,"percent_change":256,"volume":1164,"transactions":9,"vwap":620},"2025-09-08",3886000,{"date":1166,"open":556,"high":556,"low":620,"close":556,"change":21,"percent_change":263,"volume":1167,"transactions":9,"vwap":556},"2025-09-05",4163900,{"date":1169,"open":620,"high":620,"low":925,"close":681,"change":193,"percent_change":193,"volume":1170,"transactions":9,"vwap":681},"2025-09-04",4025200,{"date":1172,"open":681,"high":681,"low":925,"close":681,"change":20,"percent_change":21,"volume":1173,"transactions":9,"vwap":681},"2025-09-03",2440600,{"date":1175,"open":681,"high":681,"low":925,"close":925,"change":193,"percent_change":193,"volume":1176,"transactions":9,"vwap":925},"2025-09-02",4334900,{"date":1178,"open":929,"high":925,"low":929,"close":925,"change":21,"percent_change":263,"volume":1179,"transactions":9,"vwap":925},"2025-08-29",2837200,{"date":1181,"open":990,"high":990,"low":991,"close":990,"change":20,"percent_change":21,"volume":1182,"transactions":9,"vwap":990},"2025-08-28",3378300,{"date":1184,"open":991,"high":991,"low":995,"close":991,"change":193,"percent_change":193,"volume":1185,"transactions":9,"vwap":991},"2025-08-27",3263100,{"date":1187,"open":991,"high":991,"low":995,"close":991,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":991},"2025-08-26",-0.18,-0.36,5051300,{"date":1192,"open":18,"high":292,"low":17,"close":18,"change":193,"percent_change":193,"volume":1193,"transactions":9,"vwap":18},"2025-08-25",3588900,{"date":1195,"open":17,"high":18,"low":17,"close":18,"change":20,"percent_change":21,"volume":1196,"transactions":9,"vwap":18},"2025-08-22",3590800,{"date":1198,"open":17,"high":18,"low":19,"close":17,"change":193,"percent_change":193,"volume":1199,"transactions":9,"vwap":17},"2025-08-21",4290100,{"date":1201,"open":17,"high":17,"low":19,"close":17,"change":20,"percent_change":21,"volume":1202,"transactions":9,"vwap":17},"2025-08-20",2876700,{"date":1204,"open":19,"high":17,"low":19,"close":19,"change":20,"percent_change":21,"volume":1205,"transactions":9,"vwap":19},"2025-08-19",2987400,{"date":1207,"open":19,"high":19,"low":192,"close":192,"change":193,"percent_change":193,"volume":1208,"transactions":9,"vwap":192},"2025-08-18",4095700,{"date":1210,"open":192,"high":19,"low":192,"close":192,"change":21,"percent_change":263,"volume":1211,"transactions":9,"vwap":192},"2025-08-15",2239800,{"date":1213,"open":210,"high":199,"low":210,"close":210,"change":193,"percent_change":193,"volume":1214,"transactions":9,"vwap":210},"2025-08-14",2278100,{"date":1216,"open":210,"high":199,"low":210,"close":210,"change":193,"percent_change":193,"volume":1217,"transactions":9,"vwap":210},"2025-08-13",4194800,{"date":1219,"open":210,"high":210,"low":216,"close":210,"change":20,"percent_change":21,"volume":1220,"transactions":9,"vwap":210},"2025-08-12",2660600,{"date":1222,"open":216,"high":216,"low":222,"close":216,"change":20,"percent_change":21,"volume":1223,"transactions":9,"vwap":216},"2025-08-11",3564500,{"date":1225,"open":222,"high":216,"low":222,"close":222,"change":21,"percent_change":263,"volume":1226,"transactions":9,"vwap":222},"2025-08-08",3643200,{"date":1228,"open":228,"high":222,"low":236,"close":236,"change":255,"percent_change":256,"volume":1229,"transactions":9,"vwap":236},"2025-08-07",4902000,{"date":1231,"open":228,"high":228,"low":236,"close":228,"change":20,"percent_change":21,"volume":1232,"transactions":9,"vwap":228},"2025-08-06",2489000,{"date":1234,"open":236,"high":228,"low":236,"close":236,"change":20,"percent_change":21,"volume":1235,"transactions":9,"vwap":236},"2025-08-05",2464800,{"date":1237,"open":236,"high":236,"low":350,"close":350,"change":193,"percent_change":193,"volume":1238,"transactions":9,"vwap":350},"2025-08-04",3729900,{"date":1240,"open":350,"high":236,"low":555,"close":350,"change":20,"percent_change":21,"volume":1241,"transactions":9,"vwap":350},"2025-08-01",5474200,{"date":1243,"open":556,"high":555,"low":556,"close":555,"change":21,"percent_change":263,"volume":1244,"transactions":9,"vwap":555},"2025-07-31",3569200,{"date":1246,"open":556,"high":556,"low":620,"close":620,"change":255,"percent_change":256,"volume":1247,"transactions":9,"vwap":620},"2025-07-30",4415900,{"date":1249,"open":620,"high":556,"low":681,"close":556,"change":21,"percent_change":263,"volume":1250,"transactions":9,"vwap":556},"2025-07-29",5603400,{"date":1252,"open":620,"high":620,"low":681,"close":681,"change":1188,"percent_change":1189,"volume":1253,"transactions":9,"vwap":681},"2025-07-28",4186700,{"date":1255,"open":275,"high":262,"low":275,"close":275,"change":20,"percent_change":21,"volume":1256,"transactions":9,"vwap":275},"2025-07-25",3701700,{"date":1258,"open":286,"high":274,"low":286,"close":274,"change":20,"percent_change":21,"volume":1259,"transactions":9,"vwap":274},"2025-07-24",3173200,{"date":1261,"open":286,"high":286,"low":292,"close":286,"change":193,"percent_change":193,"volume":1262,"transactions":9,"vwap":286},"2025-07-23",3600400,{"date":1264,"open":292,"high":286,"low":18,"close":286,"change":20,"percent_change":21,"volume":1265,"transactions":9,"vwap":286},"2025-07-22",2523900,{"date":1267,"open":18,"high":292,"low":18,"close":292,"change":20,"percent_change":21,"volume":1268,"transactions":9,"vwap":292},"2025-07-21",3368700,{"date":1270,"open":18,"high":18,"low":17,"close":18,"change":21,"percent_change":263,"volume":1271,"transactions":9,"vwap":18},"2025-07-18",3489300,{"date":1273,"open":19,"high":17,"low":192,"close":19,"change":193,"percent_change":193,"volume":1274,"transactions":9,"vwap":19},"2025-07-17",4696400,{"date":1276,"open":192,"high":19,"low":192,"close":19,"change":20,"percent_change":21,"volume":1277,"transactions":9,"vwap":19},"2025-07-16",3167400,{"date":1279,"open":199,"high":192,"low":199,"close":192,"change":20,"percent_change":21,"volume":1280,"transactions":9,"vwap":192},"2025-07-15",3227100,{"date":1282,"open":199,"high":199,"low":210,"close":199,"change":193,"percent_change":193,"volume":1283,"transactions":9,"vwap":199},"2025-07-14",8996800,{"date":1285,"open":199,"high":199,"low":210,"close":199,"change":21,"percent_change":263,"volume":1286,"transactions":9,"vwap":199},"2025-07-11",9296000,{"date":1288,"open":222,"high":210,"low":222,"close":216,"change":20,"percent_change":21,"volume":1289,"transactions":9,"vwap":216},"2025-07-10",8639600,{"date":1291,"open":228,"high":222,"low":228,"close":222,"change":21,"percent_change":263,"volume":1292,"transactions":9,"vwap":222},"2025-07-09",9069200,{"date":1294,"open":236,"high":228,"low":236,"close":236,"change":193,"percent_change":193,"volume":1295,"transactions":9,"vwap":236},"2025-07-08",7263400,{"date":1297,"open":236,"high":236,"low":350,"close":236,"change":21,"percent_change":263,"volume":1298,"transactions":9,"vwap":236},"2025-07-07",5171400,{"date":1300,"open":555,"high":350,"low":555,"close":555,"change":21,"percent_change":263,"volume":1301,"transactions":9,"vwap":555},"2025-07-03",4605300,{"date":1303,"open":620,"high":556,"low":620,"close":620,"change":20,"percent_change":21,"volume":1304,"transactions":9,"vwap":620},"2025-07-02",3248600,{"date":1306,"open":556,"high":556,"low":681,"close":681,"change":255,"percent_change":256,"volume":1307,"transactions":9,"vwap":681},"2025-07-01",3947300,{"date":1309,"open":681,"high":620,"low":681,"close":620,"change":20,"percent_change":21,"volume":1310,"transactions":9,"vwap":620},"2025-06-30",4700300,{"date":1312,"open":620,"high":620,"low":925,"close":681,"change":20,"percent_change":21,"volume":1313,"transactions":9,"vwap":681},"2025-06-27",3350700,{"date":1315,"open":925,"high":925,"low":929,"close":925,"change":193,"percent_change":193,"volume":1316,"transactions":9,"vwap":925},"2025-06-26",4338400,{"date":1318,"open":925,"high":925,"low":929,"close":925,"change":1188,"percent_change":1189,"volume":1319,"transactions":9,"vwap":925},"2025-06-25",5899500,{"date":1321,"open":274,"high":275,"low":286,"close":274,"change":193,"percent_change":193,"volume":1322,"transactions":9,"vwap":274},"2025-06-24",3765000,{"date":1324,"open":274,"high":274,"low":286,"close":274,"change":20,"percent_change":21,"volume":1325,"transactions":9,"vwap":274},"2025-06-23",3274900,{"date":1327,"open":286,"high":286,"low":292,"close":286,"change":21,"percent_change":263,"volume":1328,"transactions":9,"vwap":286},"2025-06-20",3403900,{"date":1330,"open":18,"high":292,"low":17,"close":18,"change":20,"percent_change":21,"volume":1331,"transactions":9,"vwap":18},"2025-06-18",3391000,{"date":1333,"open":17,"high":17,"low":19,"close":17,"change":20,"percent_change":21,"volume":1334,"transactions":9,"vwap":17},"2025-06-17",3289900,{"date":1336,"open":19,"high":19,"low":192,"close":19,"change":20,"percent_change":21,"volume":1337,"transactions":9,"vwap":19},"2025-06-16",3261700,{"date":1339,"open":19,"high":19,"low":192,"close":192,"change":20,"percent_change":21,"volume":1340,"transactions":9,"vwap":192},"2025-06-13",3371600,{"date":1342,"open":210,"high":199,"low":210,"close":199,"change":21,"percent_change":263,"volume":1343,"transactions":9,"vwap":199},"2025-06-12",4177500,{"date":1345,"open":210,"high":210,"low":216,"close":216,"change":193,"percent_change":193,"volume":1346,"transactions":9,"vwap":216},"2025-06-11",3535500,{"date":1348,"open":216,"high":210,"low":216,"close":216,"change":20,"percent_change":21,"volume":1349,"transactions":9,"vwap":216},"2025-06-10",4014700,{"date":1351,"open":222,"high":216,"low":222,"close":222,"change":193,"percent_change":193,"volume":1352,"transactions":9,"vwap":222},"2025-06-09",3836400,{"date":1354,"open":222,"high":216,"low":222,"close":222,"change":21,"percent_change":263,"volume":1355,"transactions":9,"vwap":222},"2025-06-06",3354300,{"date":1357,"open":228,"high":228,"low":236,"close":236,"change":193,"percent_change":193,"volume":1358,"transactions":9,"vwap":236},"2025-06-05",2529300,{"date":1360,"open":236,"high":228,"low":236,"close":236,"change":20,"percent_change":21,"volume":1361,"transactions":9,"vwap":236},"2025-06-04",4124000,{"date":1363,"open":350,"high":236,"low":350,"close":350,"change":255,"percent_change":256,"volume":1364,"transactions":9,"vwap":350},"2025-06-03",4750300,{"date":1366,"open":236,"high":236,"low":350,"close":236,"change":229,"percent_change":230,"volume":1367,"transactions":9,"vwap":236},"2025-06-02",5302000,{"date":1369,"open":555,"high":555,"low":556,"close":556,"change":20,"percent_change":21,"volume":1370,"transactions":9,"vwap":556},"2025-05-30",2881700,{"date":1372,"open":556,"high":556,"low":620,"close":620,"change":255,"percent_change":256,"volume":1373,"transactions":9,"vwap":620},"2025-05-29",3453800,{"date":1375,"open":620,"high":556,"low":620,"close":556,"change":21,"percent_change":263,"volume":1376,"transactions":9,"vwap":556},"2025-05-28",3254700,{"date":1378,"open":620,"high":620,"low":681,"close":681,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":681},"2025-05-27",-0.17,-0.34,5143200,{"date":1383,"open":274,"high":275,"low":274,"close":274,"change":21,"percent_change":263,"volume":1384,"transactions":9,"vwap":274},"2025-05-23",3915800,{"date":1386,"open":292,"high":286,"low":292,"close":292,"change":20,"percent_change":21,"volume":1387,"transactions":9,"vwap":292},"2025-05-22",3051700,{"date":1389,"open":292,"high":286,"low":18,"close":18,"change":255,"percent_change":256,"volume":1390,"transactions":9,"vwap":18},"2025-05-21",4063700,{"date":1392,"open":292,"high":292,"low":18,"close":292,"change":20,"percent_change":21,"volume":1393,"transactions":9,"vwap":292},"2025-05-20",3294500,{"date":1395,"open":17,"high":18,"low":17,"close":18,"change":20,"percent_change":21,"volume":1396,"transactions":9,"vwap":18},"2025-05-19",3541200,{"date":1398,"open":17,"high":17,"low":19,"close":17,"change":229,"percent_change":230,"volume":1399,"transactions":9,"vwap":17},"2025-05-16",3208100,{"date":1401,"open":192,"high":192,"low":199,"close":199,"change":193,"percent_change":193,"volume":1402,"transactions":9,"vwap":199},"2025-05-15",3477800,{"date":1404,"open":192,"high":192,"low":199,"close":199,"change":20,"percent_change":21,"volume":1405,"transactions":9,"vwap":199},"2025-05-14",3710200,{"date":1407,"open":199,"high":199,"low":210,"close":210,"change":193,"percent_change":193,"volume":1408,"transactions":9,"vwap":210},"2025-05-13",6068100,{"date":1410,"open":216,"high":210,"low":216,"close":210,"change":20,"percent_change":21,"volume":1411,"transactions":9,"vwap":210},"2025-05-12",5314100,{"date":1413,"open":222,"high":216,"low":222,"close":216,"change":21,"percent_change":263,"volume":1414,"transactions":9,"vwap":216},"2025-05-09",3916500,{"date":1416,"open":236,"high":228,"low":236,"close":228,"change":20,"percent_change":21,"volume":1417,"transactions":9,"vwap":228},"2025-05-08",3705500,{"date":1419,"open":350,"high":228,"low":350,"close":236,"change":193,"percent_change":193,"volume":1420,"transactions":9,"vwap":236},"2025-05-07",3029600,{"date":1422,"open":350,"high":236,"low":350,"close":236,"change":21,"percent_change":263,"volume":1423,"transactions":9,"vwap":236},"2025-05-06",3291400,{"date":1425,"open":350,"high":350,"low":555,"close":555,"change":20,"percent_change":21,"volume":1426,"transactions":9,"vwap":555},"2025-05-05",5198300,{"date":1428,"open":556,"high":350,"low":556,"close":556,"change":20,"percent_change":21,"volume":1429,"transactions":9,"vwap":556},"2025-05-02",5472400,{"date":1431,"open":681,"high":556,"low":681,"close":620,"change":21,"percent_change":263,"volume":1432,"transactions":9,"vwap":620},"2025-05-01",8362700,{"date":1434,"open":681,"high":681,"low":925,"close":925,"change":256,"percent_change":1435,"volume":1436,"transactions":9,"vwap":925},"2025-04-30",-0.04,5092400,{"date":1438,"open":681,"high":620,"low":925,"close":620,"change":20,"percent_change":21,"volume":1439,"transactions":9,"vwap":620},"2025-04-29",4247600,{"date":180,"open":681,"high":681,"low":925,"close":681,"change":193,"percent_change":193,"volume":1441,"transactions":9,"vwap":681},4632300]