[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VBIL":3,"homepage-market-summary":27,"stock-historical-VBIL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VBIL","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},"Vanguard 0-3 Month Treasury Bill ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4574,2.6124,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},75.56,75.565,75.57,0,2857469.046192,75.73,75.31,2366445.944802351,59.5,417,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"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",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":22,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},75.26,1917340,699829032.14539,0.13,"2025-04-28",[182,185,192,198,205,212,221,229,235,243,249,256,262,268,274,282,289,294,301,307,313,318,323,328,333,339,344,350,355,361,366,371,376,381,386,391,396,401,406,411,416,421,426,432,437,442,447,451,457,462,467,472,477,482,487,492,497,502,507,512,517,522,528,532,535,538,541,544,547,551,558,561,564,567,570,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,620,624,627,630,634,637,640,644,647,650,653,655,658,661,664,667,670,673,676,679,682,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,811,815,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,945,949,953,958,963,969,973,979,982,985,989,992,995,998,1001,1004,1007,1010,1013,1016,1020,1023,1026,1029,1033,1037,1040,1043,1046,1049,1052,1056,1059,1062,1065,1068,1071,1074,1078,1081,1084,1087,1090,1093,1096,1099,1102,1106,1109,1112,1115,1118,1121,1125,1129,1132,1136,1139,1143,1146,1150,1154,1158,1161,1164,1167,1170,1173,1176,1179,1182,1186,1189,1192,1195,1198,1201,1204,1208,1211,1214,1217,1220,1225,1229,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1289,1292,1295,1298,1302,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1386,1391,1394,1397,1400,1403,1407,1410,1413,1416,1419,1423,1427,1430,1433,1436,1439,1443,1446,1449,1453,1456,1461,1464,1467,1470,1472,1477,1480,1485,1489,1492,1496,1501,1504,1507],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":183,"vwap":184},8812,75.5648,{"date":186,"open":17,"high":17,"low":187,"close":17,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",75.55,0.01,4588790.393837,8694,75.5563,{"date":193,"open":187,"high":17,"low":194,"close":187,"change":20,"percent_change":20,"volume":195,"transactions":196,"vwap":197},"2026-10-06",75.54,6244792.391934,10261,75.5515,{"date":199,"open":200,"high":187,"low":201,"close":187,"change":188,"percent_change":188,"volume":202,"transactions":203,"vwap":204},"2026-10-05",75.535,75.53,4251898.421324,10666,75.539,{"date":206,"open":201,"high":194,"low":201,"close":194,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",0.03,0.04,3222991.063631,9223,75.5353,{"date":213,"open":214,"high":214,"low":215,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",75.51,75.5,-0.21,-0.28,4880321.490876,11962,75.5062,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":188,"percent_change":188,"volume":226,"transactions":227,"vwap":228},"2026-09-30",75.71,75.72,75.7,4182828.913561,9507,75.7085,{"date":230,"open":225,"high":223,"low":225,"close":223,"change":231,"percent_change":207,"volume":232,"transactions":233,"vwap":234},"2026-09-29",0.02,2852421.783111,9026,75.7038,{"date":236,"open":237,"high":225,"low":238,"close":238,"change":239,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",75.695,75.69,-0.01,3710985.052808,7428,75.6948,{"date":244,"open":238,"high":223,"low":245,"close":225,"change":207,"percent_change":208,"volume":246,"transactions":247,"vwap":248},"2026-09-25",75.68,6672059.002477,8298,75.697,{"date":250,"open":251,"high":251,"low":252,"close":251,"change":20,"percent_change":20,"volume":253,"transactions":254,"vwap":255},"2026-09-24",75.67,75.66,3523865.67973,8614,75.6664,{"date":257,"open":252,"high":251,"low":258,"close":251,"change":231,"percent_change":207,"volume":259,"transactions":260,"vwap":261},"2026-09-23",75.65,3331280.080925,6706,75.6598,{"date":263,"open":264,"high":258,"low":264,"close":258,"change":20,"percent_change":20,"volume":265,"transactions":266,"vwap":267},"2026-09-22",75.64,2456763.259745,7792,75.6468,{"date":269,"open":264,"high":258,"low":270,"close":258,"change":188,"percent_change":188,"volume":271,"transactions":272,"vwap":273},"2026-09-21",75.63,3263271.720287,8618,75.6419,{"date":275,"open":276,"high":264,"low":277,"close":264,"change":208,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",75.625,75.62,0.05,3546147.639058,10180,75.6303,{"date":283,"open":284,"high":277,"low":285,"close":285,"change":20,"percent_change":20,"volume":286,"transactions":287,"vwap":288},"2026-09-17",75.615,75.6,4082273.206812,8360,75.6137,{"date":290,"open":285,"high":277,"low":285,"close":285,"change":239,"percent_change":239,"volume":291,"transactions":292,"vwap":293},"2026-09-16",4248933.992729,13640,75.6108,{"date":295,"open":285,"high":296,"low":297,"close":296,"change":188,"percent_change":188,"volume":298,"transactions":299,"vwap":300},"2026-09-15",75.61,75.59,3181275.709945,9719,75.6011,{"date":302,"open":297,"high":285,"low":303,"close":285,"change":188,"percent_change":188,"volume":304,"transactions":305,"vwap":306},"2026-09-14",75.58,2639320.854937,10308,75.5913,{"date":308,"open":309,"high":297,"low":303,"close":297,"change":207,"percent_change":208,"volume":310,"transactions":311,"vwap":312},"2026-09-11",75.585,3805772.909526,10010,75.5866,{"date":314,"open":19,"high":19,"low":17,"close":17,"change":20,"percent_change":20,"volume":315,"transactions":316,"vwap":317},"2026-09-10",2948565.305024,8984,75.5657,{"date":319,"open":17,"high":17,"low":187,"close":17,"change":188,"percent_change":188,"volume":320,"transactions":321,"vwap":322},"2026-09-09",2589809.485381,6173,75.557,{"date":324,"open":187,"high":187,"low":194,"close":187,"change":188,"percent_change":188,"volume":325,"transactions":326,"vwap":327},"2026-09-08",3376137.50288,10893,75.5462,{"date":329,"open":194,"high":187,"low":194,"close":194,"change":231,"percent_change":207,"volume":330,"transactions":331,"vwap":332},"2026-09-04",2977257.120255,9201,75.5453,{"date":334,"open":214,"high":335,"low":215,"close":335,"change":231,"percent_change":207,"volume":336,"transactions":337,"vwap":338},"2026-09-03",75.52,2953411.53081,10241,75.5147,{"date":340,"open":214,"high":214,"low":215,"close":215,"change":20,"percent_change":20,"volume":341,"transactions":342,"vwap":343},"2026-09-02",3474671.504457,7223,75.5066,{"date":345,"open":215,"high":215,"low":346,"close":215,"change":216,"percent_change":217,"volume":347,"transactions":348,"vwap":349},"2026-09-01",75.49,4376733.359461,8273,75.4971,{"date":351,"open":225,"high":223,"low":225,"close":223,"change":188,"percent_change":188,"volume":352,"transactions":353,"vwap":354},"2026-08-31",3066107.640651,8577,75.7076,{"date":356,"open":357,"high":223,"low":225,"close":225,"change":231,"percent_change":207,"volume":358,"transactions":359,"vwap":360},"2026-08-28",75.705,3025678.915616,5678,75.7053,{"date":362,"open":245,"high":238,"low":245,"close":245,"change":20,"percent_change":20,"volume":363,"transactions":364,"vwap":365},"2026-08-27",2323578.870653,5885,75.685,{"date":367,"open":251,"high":245,"low":251,"close":245,"change":188,"percent_change":188,"volume":368,"transactions":369,"vwap":370},"2026-08-26",2118662.51804,5692,75.6765,{"date":372,"open":251,"high":251,"low":252,"close":251,"change":20,"percent_change":20,"volume":373,"transactions":374,"vwap":375},"2026-08-25",2126901.93135,5439,75.6671,{"date":377,"open":252,"high":251,"low":258,"close":251,"change":188,"percent_change":188,"volume":378,"transactions":379,"vwap":380},"2026-08-24",2416895.030944,6847,75.6611,{"date":382,"open":252,"high":252,"low":258,"close":252,"change":207,"percent_change":208,"volume":383,"transactions":384,"vwap":385},"2026-08-21",2585022.759976,5161,75.6564,{"date":387,"open":270,"high":264,"low":270,"close":270,"change":20,"percent_change":20,"volume":388,"transactions":389,"vwap":390},"2026-08-20",2122951.315268,5937,75.6349,{"date":392,"open":277,"high":270,"low":277,"close":270,"change":188,"percent_change":188,"volume":393,"transactions":394,"vwap":395},"2026-08-19",2768611.005616,6055,75.6268,{"date":397,"open":277,"high":277,"low":296,"close":277,"change":20,"percent_change":20,"volume":398,"transactions":399,"vwap":400},"2026-08-18",2551914.393522,5315,75.6157,{"date":402,"open":296,"high":277,"low":296,"close":277,"change":188,"percent_change":188,"volume":403,"transactions":404,"vwap":405},"2026-08-17",2440209.702704,5115,75.6136,{"date":407,"open":296,"high":296,"low":285,"close":296,"change":231,"percent_change":207,"volume":408,"transactions":409,"vwap":410},"2026-08-14",1586356.015824,5078,75.6056,{"date":412,"open":19,"high":297,"low":19,"close":297,"change":188,"percent_change":188,"volume":413,"transactions":414,"vwap":415},"2026-08-13",3125247.707993,5438,75.5778,{"date":417,"open":19,"high":303,"low":19,"close":303,"change":188,"percent_change":188,"volume":418,"transactions":419,"vwap":420},"2026-08-12",5307824.612057,5743,75.5771,{"date":422,"open":17,"high":19,"low":17,"close":19,"change":231,"percent_change":207,"volume":423,"transactions":424,"vwap":425},"2026-08-11",1896706.483141,5451,75.5655,{"date":427,"open":428,"high":17,"low":187,"close":187,"change":188,"percent_change":188,"volume":429,"transactions":430,"vwap":431},"2026-08-10",75.555,2423852.478515,5568,75.556,{"date":433,"open":187,"high":187,"low":194,"close":194,"change":188,"percent_change":188,"volume":434,"transactions":435,"vwap":436},"2026-08-07",1775494.269364,6001,75.5466,{"date":438,"open":201,"high":201,"low":335,"close":201,"change":231,"percent_change":207,"volume":439,"transactions":440,"vwap":441},"2026-08-06",2183336.743249,6476,75.5261,{"date":443,"open":335,"high":335,"low":214,"close":214,"change":239,"percent_change":239,"volume":444,"transactions":445,"vwap":446},"2026-08-05",2725684.97427,6662,75.5159,{"date":448,"open":335,"high":335,"low":214,"close":335,"change":188,"percent_change":188,"volume":449,"transactions":450,"vwap":338},"2026-08-04",3215111.683296,7867,{"date":452,"open":214,"high":214,"low":215,"close":214,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":343},"2026-08-03",-0.22,-0.29,3713254.318428,9173,{"date":458,"open":224,"high":22,"low":224,"close":22,"change":207,"percent_change":208,"volume":459,"transactions":460,"vwap":461},"2026-07-31",2761786.231948,7311,75.7249,{"date":463,"open":225,"high":225,"low":238,"close":225,"change":188,"percent_change":188,"volume":464,"transactions":465,"vwap":466},"2026-07-30",1494745.171287,4445,75.6971,{"date":468,"open":245,"high":238,"low":245,"close":238,"change":188,"percent_change":188,"volume":469,"transactions":470,"vwap":471},"2026-07-29",1636672.017902,5316,75.6861,{"date":473,"open":245,"high":245,"low":251,"close":245,"change":188,"percent_change":188,"volume":474,"transactions":475,"vwap":476},"2026-07-28",1822665.885649,5327,75.6759,{"date":478,"open":251,"high":251,"low":252,"close":251,"change":188,"percent_change":188,"volume":479,"transactions":480,"vwap":481},"2026-07-27",2262969.520106,4580,75.666,{"date":483,"open":252,"high":252,"low":258,"close":252,"change":231,"percent_change":207,"volume":484,"transactions":485,"vwap":486},"2026-07-24",2554194.113741,6053,75.6573,{"date":488,"open":264,"high":264,"low":270,"close":264,"change":20,"percent_change":20,"volume":489,"transactions":490,"vwap":491},"2026-07-23",3062767.173271,5655,75.6345,{"date":493,"open":270,"high":264,"low":270,"close":264,"change":231,"percent_change":207,"volume":494,"transactions":495,"vwap":496},"2026-07-22",1815564.077207,3910,75.6341,{"date":498,"open":276,"high":270,"low":277,"close":277,"change":20,"percent_change":20,"volume":499,"transactions":500,"vwap":501},"2026-07-21",1962748.783315,9580,75.6257,{"date":503,"open":296,"high":277,"low":296,"close":277,"change":20,"percent_change":20,"volume":504,"transactions":505,"vwap":506},"2026-07-20",2090605.947409,4739,75.6169,{"date":508,"open":296,"high":277,"low":285,"close":277,"change":207,"percent_change":208,"volume":509,"transactions":510,"vwap":511},"2026-07-17",2684863.608057,11469,75.6086,{"date":513,"open":297,"high":297,"low":303,"close":297,"change":188,"percent_change":188,"volume":514,"transactions":515,"vwap":516},"2026-07-16",2093487.060479,6673,75.5872,{"date":518,"open":297,"high":297,"low":303,"close":303,"change":20,"percent_change":20,"volume":519,"transactions":520,"vwap":521},"2026-07-15",1662412.53043,4506,75.5853,{"date":523,"open":524,"high":303,"low":19,"close":303,"change":20,"percent_change":20,"volume":525,"transactions":526,"vwap":527},"2026-07-14",75.575,2359705.866119,6205,75.5754,{"date":529,"open":19,"high":303,"low":19,"close":303,"change":188,"percent_change":188,"volume":530,"transactions":430,"vwap":531},"2026-07-13",1978692.36628,75.5745,{"date":533,"open":17,"high":19,"low":17,"close":19,"change":207,"percent_change":208,"volume":534,"transactions":9,"vwap":19},"2026-07-10",2166100,{"date":536,"open":201,"high":194,"low":201,"close":194,"change":188,"percent_change":188,"volume":537,"transactions":9,"vwap":194},"2026-07-09",2225700,{"date":539,"open":335,"high":201,"low":335,"close":201,"change":188,"percent_change":188,"volume":540,"transactions":9,"vwap":201},"2026-07-08",3439300,{"date":542,"open":201,"high":201,"low":335,"close":335,"change":20,"percent_change":20,"volume":543,"transactions":9,"vwap":335},"2026-07-07",1724300,{"date":545,"open":335,"high":201,"low":214,"close":335,"change":20,"percent_change":20,"volume":546,"transactions":9,"vwap":335},"2026-07-06",2126700,{"date":548,"open":549,"high":335,"low":215,"close":335,"change":208,"percent_change":278,"volume":550,"transactions":9,"vwap":335},"2026-07-02",75.505,2973500,{"date":552,"open":553,"high":553,"low":554,"close":553,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":553},"2026-07-01",75.48,75.47,-0.2,-0.26,2936400,{"date":559,"open":365,"high":238,"low":245,"close":245,"change":188,"percent_change":188,"volume":560,"transactions":9,"vwap":245},"2026-06-30",3631700,{"date":562,"open":245,"high":245,"low":251,"close":251,"change":20,"percent_change":20,"volume":563,"transactions":9,"vwap":251},"2026-06-29",2315100,{"date":565,"open":251,"high":251,"low":252,"close":251,"change":231,"percent_change":207,"volume":566,"transactions":9,"vwap":251},"2026-06-26",2220300,{"date":568,"open":258,"high":258,"low":264,"close":258,"change":188,"percent_change":188,"volume":569,"transactions":9,"vwap":258},"2026-06-25",2232000,{"date":571,"open":572,"high":264,"low":270,"close":264,"change":20,"percent_change":20,"volume":573,"transactions":9,"vwap":264},"2026-06-24",75.635,1880400,{"date":575,"open":270,"high":264,"low":277,"close":264,"change":188,"percent_change":188,"volume":576,"transactions":9,"vwap":264},"2026-06-23",2411200,{"date":578,"open":270,"high":270,"low":277,"close":270,"change":231,"percent_change":207,"volume":579,"transactions":9,"vwap":270},"2026-06-22",2459200,{"date":581,"open":277,"high":277,"low":296,"close":296,"change":231,"percent_change":207,"volume":582,"transactions":9,"vwap":296},"2026-06-18",2616700,{"date":584,"open":303,"high":297,"low":303,"close":297,"change":188,"percent_change":188,"volume":585,"transactions":9,"vwap":297},"2026-06-17",3087700,{"date":587,"open":303,"high":303,"low":19,"close":303,"change":188,"percent_change":188,"volume":588,"transactions":9,"vwap":303},"2026-06-16",1712600,{"date":590,"open":17,"high":19,"low":17,"close":19,"change":231,"percent_change":207,"volume":591,"transactions":9,"vwap":19},"2026-06-15",2334800,{"date":593,"open":18,"high":19,"low":187,"close":187,"change":20,"percent_change":20,"volume":594,"transactions":9,"vwap":187},"2026-06-12",2433200,{"date":596,"open":194,"high":187,"low":194,"close":187,"change":188,"percent_change":188,"volume":597,"transactions":9,"vwap":187},"2026-06-11",1629600,{"date":599,"open":201,"high":194,"low":201,"close":194,"change":188,"percent_change":188,"volume":600,"transactions":9,"vwap":194},"2026-06-10",2189300,{"date":602,"open":201,"high":194,"low":335,"close":201,"change":20,"percent_change":20,"volume":603,"transactions":9,"vwap":201},"2026-06-09",4235900,{"date":605,"open":335,"high":201,"low":214,"close":201,"change":207,"percent_change":208,"volume":606,"transactions":9,"vwap":201},"2026-06-08",4393600,{"date":608,"open":214,"high":214,"low":215,"close":215,"change":188,"percent_change":188,"volume":609,"transactions":9,"vwap":215},"2026-06-05",2626900,{"date":611,"open":553,"high":346,"low":553,"close":346,"change":188,"percent_change":188,"volume":612,"transactions":9,"vwap":346},"2026-06-04",2080200,{"date":614,"open":553,"high":553,"low":554,"close":553,"change":188,"percent_change":188,"volume":615,"transactions":9,"vwap":553},"2026-06-03",2598300,{"date":617,"open":554,"high":554,"low":618,"close":554,"change":188,"percent_change":188,"volume":619,"transactions":9,"vwap":554},"2026-06-02",75.46,2462200,{"date":621,"open":622,"high":554,"low":618,"close":618,"change":216,"percent_change":217,"volume":623,"transactions":9,"vwap":618},"2026-06-01",75.465,2480500,{"date":625,"open":251,"high":245,"low":251,"close":251,"change":231,"percent_change":207,"volume":626,"transactions":9,"vwap":251},"2026-05-29",2087500,{"date":628,"open":258,"high":252,"low":258,"close":258,"change":20,"percent_change":20,"volume":629,"transactions":9,"vwap":258},"2026-05-28",2210500,{"date":631,"open":632,"high":258,"low":264,"close":258,"change":188,"percent_change":188,"volume":633,"transactions":9,"vwap":258},"2026-05-27",75.645,2934800,{"date":635,"open":572,"high":264,"low":270,"close":264,"change":188,"percent_change":188,"volume":636,"transactions":9,"vwap":264},"2026-05-26",2267800,{"date":638,"open":270,"high":264,"low":270,"close":270,"change":231,"percent_change":207,"volume":639,"transactions":9,"vwap":270},"2026-05-22",3810100,{"date":641,"open":642,"high":296,"low":285,"close":296,"change":231,"percent_change":207,"volume":643,"transactions":9,"vwap":296},"2026-05-21",75.605,2932100,{"date":645,"open":285,"high":285,"low":297,"close":297,"change":188,"percent_change":188,"volume":646,"transactions":9,"vwap":297},"2026-05-20",2508400,{"date":648,"open":297,"high":297,"low":303,"close":303,"change":20,"percent_change":20,"volume":649,"transactions":9,"vwap":303},"2026-05-19",3030300,{"date":651,"open":309,"high":297,"low":303,"close":303,"change":20,"percent_change":20,"volume":652,"transactions":9,"vwap":303},"2026-05-18",4202100,{"date":654,"open":19,"high":303,"low":19,"close":303,"change":231,"percent_change":207,"volume":594,"transactions":9,"vwap":303},"2026-05-15",{"date":656,"open":187,"high":17,"low":194,"close":17,"change":188,"percent_change":188,"volume":657,"transactions":9,"vwap":17},"2026-05-14",3387700,{"date":659,"open":194,"high":187,"low":194,"close":187,"change":188,"percent_change":188,"volume":660,"transactions":9,"vwap":187},"2026-05-13",3144200,{"date":662,"open":201,"high":194,"low":201,"close":194,"change":188,"percent_change":188,"volume":663,"transactions":9,"vwap":194},"2026-05-12",2129700,{"date":665,"open":194,"high":194,"low":335,"close":201,"change":20,"percent_change":20,"volume":666,"transactions":9,"vwap":201},"2026-05-11",2000300,{"date":668,"open":335,"high":201,"low":214,"close":201,"change":208,"percent_change":278,"volume":669,"transactions":9,"vwap":201},"2026-05-08",2398200,{"date":671,"open":215,"high":215,"low":346,"close":346,"change":188,"percent_change":188,"volume":672,"transactions":9,"vwap":346},"2026-05-07",2018300,{"date":674,"open":346,"high":346,"low":553,"close":553,"change":20,"percent_change":20,"volume":675,"transactions":9,"vwap":553},"2026-05-06",2212300,{"date":677,"open":346,"high":346,"low":553,"close":553,"change":20,"percent_change":20,"volume":678,"transactions":9,"vwap":553},"2026-05-05",2606700,{"date":680,"open":553,"high":553,"low":554,"close":553,"change":188,"percent_change":188,"volume":681,"transactions":9,"vwap":553},"2026-05-04",2202000,{"date":683,"open":554,"high":554,"low":618,"close":554,"change":143,"percent_change":684,"volume":685,"transactions":9,"vwap":554},"2026-05-01",-0.25,2640100,{"date":687,"open":258,"high":251,"low":258,"close":252,"change":188,"percent_change":188,"volume":688,"transactions":9,"vwap":252},"2026-04-30",2305700,{"date":690,"open":252,"high":252,"low":258,"close":258,"change":188,"percent_change":188,"volume":691,"transactions":9,"vwap":258},"2026-04-29",2297300,{"date":693,"open":258,"high":258,"low":264,"close":264,"change":188,"percent_change":188,"volume":694,"transactions":9,"vwap":264},"2026-04-28",1590800,{"date":696,"open":264,"high":264,"low":270,"close":270,"change":20,"percent_change":20,"volume":697,"transactions":9,"vwap":270},"2026-04-27",2136100,{"date":699,"open":270,"high":264,"low":270,"close":270,"change":231,"percent_change":207,"volume":700,"transactions":9,"vwap":270},"2026-04-24",2022900,{"date":702,"open":296,"high":296,"low":285,"close":296,"change":188,"percent_change":188,"volume":703,"transactions":9,"vwap":296},"2026-04-23",2272600,{"date":705,"open":285,"high":296,"low":285,"close":285,"change":188,"percent_change":188,"volume":706,"transactions":9,"vwap":285},"2026-04-22",1647200,{"date":708,"open":285,"high":285,"low":297,"close":297,"change":188,"percent_change":188,"volume":709,"transactions":9,"vwap":297},"2026-04-21",1968900,{"date":711,"open":297,"high":297,"low":303,"close":303,"change":188,"percent_change":188,"volume":712,"transactions":9,"vwap":303},"2026-04-20",1248600,{"date":714,"open":303,"high":303,"low":19,"close":19,"change":231,"percent_change":207,"volume":715,"transactions":9,"vwap":19},"2026-04-17",2698300,{"date":717,"open":428,"high":17,"low":187,"close":187,"change":188,"percent_change":188,"volume":718,"transactions":9,"vwap":187},"2026-04-16",1812500,{"date":720,"open":187,"high":187,"low":194,"close":194,"change":20,"percent_change":20,"volume":721,"transactions":9,"vwap":194},"2026-04-15",1890700,{"date":723,"open":194,"high":187,"low":194,"close":194,"change":20,"percent_change":20,"volume":724,"transactions":9,"vwap":194},"2026-04-14",2123500,{"date":726,"open":194,"high":194,"low":335,"close":194,"change":20,"percent_change":20,"volume":727,"transactions":9,"vwap":194},"2026-04-13",2975100,{"date":729,"open":201,"high":194,"low":201,"close":194,"change":207,"percent_change":208,"volume":730,"transactions":9,"vwap":194},"2026-04-10",3519300,{"date":732,"open":214,"high":214,"low":215,"close":214,"change":231,"percent_change":207,"volume":733,"transactions":9,"vwap":214},"2026-04-09",2019300,{"date":735,"open":346,"high":215,"low":346,"close":346,"change":239,"percent_change":239,"volume":736,"transactions":9,"vwap":346},"2026-04-08",6013300,{"date":738,"open":346,"high":215,"low":346,"close":215,"change":188,"percent_change":188,"volume":739,"transactions":9,"vwap":215},"2026-04-07",1440000,{"date":741,"open":346,"high":346,"low":553,"close":346,"change":188,"percent_change":188,"volume":742,"transactions":9,"vwap":346},"2026-04-06",2715900,{"date":744,"open":553,"high":553,"low":554,"close":553,"change":207,"percent_change":208,"volume":745,"transactions":9,"vwap":553},"2026-04-02",9075500,{"date":747,"open":618,"high":618,"low":748,"close":748,"change":555,"percent_change":556,"volume":749,"transactions":9,"vwap":748},"2026-04-01",75.45,3242400,{"date":751,"open":264,"high":258,"low":264,"close":258,"change":231,"percent_change":207,"volume":752,"transactions":9,"vwap":258},"2026-03-31",3789300,{"date":754,"open":270,"high":258,"low":270,"close":270,"change":239,"percent_change":239,"volume":755,"transactions":9,"vwap":270},"2026-03-30",2168600,{"date":757,"open":264,"high":264,"low":270,"close":264,"change":207,"percent_change":208,"volume":758,"transactions":9,"vwap":264},"2026-03-27",2797400,{"date":760,"open":296,"high":296,"low":285,"close":296,"change":20,"percent_change":20,"volume":761,"transactions":9,"vwap":296},"2026-03-26",3714800,{"date":763,"open":296,"high":296,"low":285,"close":296,"change":188,"percent_change":188,"volume":764,"transactions":9,"vwap":296},"2026-03-25",2227300,{"date":766,"open":285,"high":285,"low":297,"close":285,"change":188,"percent_change":188,"volume":767,"transactions":9,"vwap":285},"2026-03-24",2628600,{"date":769,"open":297,"high":297,"low":303,"close":297,"change":20,"percent_change":20,"volume":770,"transactions":9,"vwap":297},"2026-03-23",3281000,{"date":772,"open":303,"high":297,"low":19,"close":297,"change":207,"percent_change":208,"volume":773,"transactions":9,"vwap":297},"2026-03-20",2089500,{"date":775,"open":17,"high":17,"low":187,"close":17,"change":20,"percent_change":20,"volume":776,"transactions":9,"vwap":17},"2026-03-19",2185500,{"date":778,"open":187,"high":17,"low":194,"close":17,"change":188,"percent_change":188,"volume":779,"transactions":9,"vwap":17},"2026-03-18",2821600,{"date":781,"open":194,"high":187,"low":201,"close":187,"change":231,"percent_change":207,"volume":782,"transactions":9,"vwap":187},"2026-03-17",1753300,{"date":784,"open":194,"high":194,"low":201,"close":201,"change":20,"percent_change":20,"volume":785,"transactions":9,"vwap":201},"2026-03-16",9352500,{"date":787,"open":201,"high":201,"low":335,"close":201,"change":231,"percent_change":207,"volume":788,"transactions":9,"vwap":201},"2026-03-13",2563100,{"date":790,"open":215,"high":214,"low":215,"close":214,"change":231,"percent_change":207,"volume":791,"transactions":9,"vwap":214},"2026-03-12",1790800,{"date":793,"open":346,"high":215,"low":346,"close":346,"change":20,"percent_change":20,"volume":794,"transactions":9,"vwap":346},"2026-03-11",1544100,{"date":796,"open":346,"high":215,"low":346,"close":346,"change":20,"percent_change":20,"volume":797,"transactions":9,"vwap":346},"2026-03-10",1875100,{"date":799,"open":553,"high":346,"low":553,"close":346,"change":188,"percent_change":188,"volume":800,"transactions":9,"vwap":346},"2026-03-09",1931400,{"date":802,"open":553,"high":553,"low":554,"close":553,"change":231,"percent_change":207,"volume":803,"transactions":9,"vwap":553},"2026-03-06",1690000,{"date":805,"open":618,"high":618,"low":748,"close":618,"change":231,"percent_change":207,"volume":806,"transactions":9,"vwap":618},"2026-03-05",2450400,{"date":808,"open":748,"high":748,"low":809,"close":809,"change":188,"percent_change":188,"volume":810,"transactions":9,"vwap":809},"2026-03-04",75.44,1581900,{"date":812,"open":813,"high":809,"low":813,"close":813,"change":20,"percent_change":20,"volume":814,"transactions":9,"vwap":813},"2026-03-03",75.43,2385600,{"date":816,"open":813,"high":813,"low":817,"close":813,"change":143,"percent_change":684,"volume":818,"transactions":9,"vwap":813},"2026-03-02",75.42,4944800,{"date":820,"open":277,"high":270,"low":277,"close":277,"change":207,"percent_change":208,"volume":821,"transactions":9,"vwap":277},"2026-02-27",1601300,{"date":823,"open":285,"high":285,"low":297,"close":297,"change":20,"percent_change":20,"volume":824,"transactions":9,"vwap":297},"2026-02-26",1256000,{"date":826,"open":285,"high":285,"low":303,"close":297,"change":188,"percent_change":188,"volume":827,"transactions":9,"vwap":297},"2026-02-25",2229200,{"date":829,"open":297,"high":297,"low":303,"close":303,"change":188,"percent_change":188,"volume":830,"transactions":9,"vwap":303},"2026-02-24",1076600,{"date":832,"open":303,"high":303,"low":19,"close":19,"change":239,"percent_change":239,"volume":833,"transactions":9,"vwap":19},"2026-02-23",1438600,{"date":835,"open":17,"high":303,"low":17,"close":303,"change":207,"percent_change":208,"volume":836,"transactions":9,"vwap":303},"2026-02-20",3856900,{"date":838,"open":187,"high":187,"low":194,"close":187,"change":188,"percent_change":188,"volume":839,"transactions":9,"vwap":187},"2026-02-19",1993200,{"date":841,"open":194,"high":194,"low":201,"close":194,"change":188,"percent_change":188,"volume":842,"transactions":9,"vwap":194},"2026-02-18",2039500,{"date":844,"open":201,"high":194,"low":201,"close":201,"change":20,"percent_change":20,"volume":845,"transactions":9,"vwap":201},"2026-02-17",1404200,{"date":847,"open":201,"high":201,"low":335,"close":201,"change":208,"percent_change":278,"volume":848,"transactions":9,"vwap":201},"2026-02-13",1806500,{"date":850,"open":215,"high":215,"low":346,"close":346,"change":20,"percent_change":20,"volume":851,"transactions":9,"vwap":346},"2026-02-12",1336400,{"date":853,"open":346,"high":346,"low":553,"close":346,"change":20,"percent_change":20,"volume":854,"transactions":9,"vwap":346},"2026-02-11",2103400,{"date":856,"open":346,"high":346,"low":554,"close":346,"change":231,"percent_change":207,"volume":857,"transactions":9,"vwap":346},"2026-02-10",2300100,{"date":859,"open":553,"high":553,"low":554,"close":554,"change":20,"percent_change":20,"volume":860,"transactions":9,"vwap":554},"2026-02-09",1528000,{"date":862,"open":618,"high":554,"low":618,"close":554,"change":231,"percent_change":207,"volume":863,"transactions":9,"vwap":554},"2026-02-06",1374300,{"date":865,"open":748,"high":748,"low":809,"close":748,"change":231,"percent_change":207,"volume":866,"transactions":9,"vwap":748},"2026-02-05",1410800,{"date":868,"open":809,"high":809,"low":813,"close":813,"change":20,"percent_change":20,"volume":869,"transactions":9,"vwap":813},"2026-02-04",1419800,{"date":871,"open":813,"high":813,"low":817,"close":813,"change":20,"percent_change":20,"volume":872,"transactions":9,"vwap":813},"2026-02-03",1515500,{"date":874,"open":813,"high":813,"low":817,"close":813,"change":216,"percent_change":217,"volume":875,"transactions":9,"vwap":813},"2026-02-02",3109800,{"date":877,"open":270,"high":258,"low":270,"close":264,"change":231,"percent_change":207,"volume":878,"transactions":9,"vwap":264},"2026-01-30",3124500,{"date":880,"open":296,"high":277,"low":296,"close":277,"change":20,"percent_change":20,"volume":881,"transactions":9,"vwap":277},"2026-01-29",1476500,{"date":883,"open":296,"high":277,"low":296,"close":277,"change":188,"percent_change":188,"volume":884,"transactions":9,"vwap":277},"2026-01-28",1127800,{"date":886,"open":285,"high":296,"low":285,"close":296,"change":188,"percent_change":188,"volume":887,"transactions":9,"vwap":296},"2026-01-27",1617100,{"date":889,"open":890,"high":285,"low":297,"close":285,"change":20,"percent_change":20,"volume":891,"transactions":9,"vwap":285},"2026-01-26",75.595,1938000,{"date":893,"open":285,"high":285,"low":303,"close":285,"change":231,"percent_change":207,"volume":894,"transactions":9,"vwap":285},"2026-01-23",2844100,{"date":896,"open":19,"high":303,"low":17,"close":303,"change":188,"percent_change":188,"volume":897,"transactions":9,"vwap":303},"2026-01-22",1606900,{"date":899,"open":17,"high":19,"low":17,"close":19,"change":188,"percent_change":188,"volume":900,"transactions":9,"vwap":19},"2026-01-21",1843300,{"date":902,"open":17,"high":17,"low":187,"close":17,"change":188,"percent_change":188,"volume":903,"transactions":9,"vwap":17},"2026-01-20",2584400,{"date":905,"open":194,"high":187,"low":194,"close":187,"change":207,"percent_change":208,"volume":906,"transactions":9,"vwap":187},"2026-01-16",1979900,{"date":908,"open":335,"high":201,"low":335,"close":335,"change":20,"percent_change":20,"volume":909,"transactions":9,"vwap":335},"2026-01-15",2471800,{"date":911,"open":214,"high":335,"low":214,"close":335,"change":188,"percent_change":188,"volume":912,"transactions":9,"vwap":335},"2026-01-14",1479800,{"date":914,"open":214,"high":214,"low":215,"close":214,"change":188,"percent_change":188,"volume":915,"transactions":9,"vwap":214},"2026-01-13",2008600,{"date":917,"open":346,"high":215,"low":346,"close":215,"change":188,"percent_change":188,"volume":918,"transactions":9,"vwap":215},"2026-01-12",1445900,{"date":920,"open":346,"high":346,"low":553,"close":346,"change":207,"percent_change":208,"volume":921,"transactions":9,"vwap":346},"2026-01-09",1760000,{"date":923,"open":554,"high":554,"low":618,"close":618,"change":20,"percent_change":20,"volume":924,"transactions":9,"vwap":618},"2026-01-08",1736800,{"date":926,"open":554,"high":554,"low":618,"close":618,"change":20,"percent_change":20,"volume":927,"transactions":9,"vwap":618},"2026-01-07",1488400,{"date":929,"open":618,"high":618,"low":748,"close":618,"change":231,"percent_change":207,"volume":930,"transactions":9,"vwap":618},"2026-01-06",1549000,{"date":932,"open":748,"high":748,"low":809,"close":809,"change":239,"percent_change":239,"volume":933,"transactions":9,"vwap":809},"2026-01-05",2217500,{"date":935,"open":748,"high":748,"low":809,"close":748,"change":231,"percent_change":207,"volume":936,"transactions":9,"vwap":748},"2026-01-02",1892100,{"date":938,"open":813,"high":813,"low":817,"close":813,"change":188,"percent_change":188,"volume":939,"transactions":9,"vwap":813},"2025-12-31",1519300,{"date":941,"open":942,"high":817,"low":943,"close":817,"change":231,"percent_change":207,"volume":944,"transactions":9,"vwap":817},"2025-12-30",75.41,75.4,1373800,{"date":946,"open":943,"high":943,"low":947,"close":943,"change":20,"percent_change":20,"volume":948,"transactions":9,"vwap":943},"2025-12-29",75.39,1433400,{"date":950,"open":943,"high":943,"low":951,"close":943,"change":207,"percent_change":208,"volume":952,"transactions":9,"vwap":943},"2025-12-26",75.38,1440700,{"date":954,"open":955,"high":955,"low":956,"close":955,"change":188,"percent_change":188,"volume":957,"transactions":9,"vwap":955},"2025-12-24",75.37,75.36,858700,{"date":959,"open":956,"high":956,"low":960,"close":956,"change":961,"percent_change":231,"volume":962,"transactions":9,"vwap":956},"2025-12-23",75.35,0.015,1735000,{"date":964,"open":960,"high":960,"low":965,"close":966,"change":967,"percent_change":188,"volume":968,"transactions":9,"vwap":966},"2025-12-22",75.34,75.345,0.005,1632800,{"date":970,"open":960,"high":960,"low":971,"close":965,"change":207,"percent_change":208,"volume":972,"transactions":9,"vwap":965},"2025-12-19",75.33,1941600,{"date":974,"open":975,"high":975,"low":23,"close":23,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":23},"2025-12-18",75.32,-0.23,-0.3,1704800,{"date":980,"open":194,"high":194,"low":201,"close":194,"change":20,"percent_change":20,"volume":981,"transactions":9,"vwap":194},"2025-12-17",1186800,{"date":983,"open":335,"high":194,"low":335,"close":194,"change":961,"percent_change":231,"volume":984,"transactions":9,"vwap":194},"2025-12-16",1920700,{"date":986,"open":335,"high":201,"low":335,"close":987,"change":967,"percent_change":188,"volume":988,"transactions":9,"vwap":987},"2025-12-15",75.525,1320400,{"date":990,"open":214,"high":201,"low":214,"close":335,"change":231,"percent_change":207,"volume":991,"transactions":9,"vwap":335},"2025-12-12",1516300,{"date":993,"open":346,"high":215,"low":346,"close":215,"change":188,"percent_change":188,"volume":994,"transactions":9,"vwap":215},"2025-12-11",1221800,{"date":996,"open":215,"high":215,"low":553,"close":346,"change":20,"percent_change":20,"volume":997,"transactions":9,"vwap":346},"2025-12-10",1908700,{"date":999,"open":553,"high":346,"low":554,"close":346,"change":207,"percent_change":208,"volume":1000,"transactions":9,"vwap":346},"2025-12-09",1078100,{"date":1002,"open":553,"high":553,"low":618,"close":618,"change":239,"percent_change":239,"volume":1003,"transactions":9,"vwap":618},"2025-12-08",1646900,{"date":1005,"open":618,"high":554,"low":618,"close":554,"change":207,"percent_change":208,"volume":1006,"transactions":9,"vwap":554},"2025-12-05",1184400,{"date":1008,"open":748,"high":748,"low":809,"close":809,"change":20,"percent_change":20,"volume":1009,"transactions":9,"vwap":809},"2025-12-04",1803200,{"date":1011,"open":813,"high":809,"low":817,"close":809,"change":188,"percent_change":188,"volume":1012,"transactions":9,"vwap":809},"2025-12-03",1316900,{"date":1014,"open":817,"high":813,"low":942,"close":813,"change":231,"percent_change":207,"volume":1015,"transactions":9,"vwap":813},"2025-12-02",1984300,{"date":1017,"open":942,"high":942,"low":943,"close":942,"change":1018,"percent_change":217,"volume":1019,"transactions":9,"vwap":942},"2025-12-01",-0.215,2328200,{"date":1021,"open":277,"high":270,"low":277,"close":276,"change":961,"percent_change":231,"volume":1022,"transactions":9,"vwap":276},"2025-11-28",1124200,{"date":1024,"open":296,"high":296,"low":285,"close":296,"change":207,"percent_change":208,"volume":1025,"transactions":9,"vwap":296},"2025-11-26",1387300,{"date":1027,"open":303,"high":297,"low":303,"close":303,"change":188,"percent_change":188,"volume":1028,"transactions":9,"vwap":303},"2025-11-25",1209600,{"date":1030,"open":303,"high":303,"low":19,"close":19,"change":1031,"percent_change":239,"volume":1032,"transactions":9,"vwap":19},"2025-11-24",-0.005,1704400,{"date":1034,"open":303,"high":303,"low":19,"close":524,"change":1035,"percent_change":207,"volume":1036,"transactions":9,"vwap":524},"2025-11-21",0.025,1190400,{"date":1038,"open":187,"high":17,"low":194,"close":187,"change":188,"percent_change":188,"volume":1039,"transactions":9,"vwap":187},"2025-11-20",1387100,{"date":1041,"open":187,"high":187,"low":201,"close":194,"change":20,"percent_change":20,"volume":1042,"transactions":9,"vwap":194},"2025-11-19",2540500,{"date":1044,"open":194,"high":194,"low":201,"close":194,"change":231,"percent_change":207,"volume":1045,"transactions":9,"vwap":194},"2025-11-18",1941800,{"date":1047,"open":201,"high":194,"low":335,"close":335,"change":20,"percent_change":20,"volume":1048,"transactions":9,"vwap":335},"2025-11-17",2120100,{"date":1050,"open":201,"high":201,"low":214,"close":335,"change":1035,"percent_change":207,"volume":1051,"transactions":9,"vwap":335},"2025-11-14",1992700,{"date":1053,"open":346,"high":214,"low":346,"close":1054,"change":1031,"percent_change":239,"volume":1055,"transactions":9,"vwap":1054},"2025-11-13",75.495,3876500,{"date":1057,"open":346,"high":215,"low":553,"close":215,"change":231,"percent_change":207,"volume":1058,"transactions":9,"vwap":215},"2025-11-12",1749500,{"date":1060,"open":553,"high":553,"low":554,"close":553,"change":188,"percent_change":188,"volume":1061,"transactions":9,"vwap":553},"2025-11-11",1512800,{"date":1063,"open":553,"high":346,"low":554,"close":554,"change":20,"percent_change":20,"volume":1064,"transactions":9,"vwap":554},"2025-11-10",1699500,{"date":1066,"open":554,"high":554,"low":618,"close":554,"change":207,"percent_change":208,"volume":1067,"transactions":9,"vwap":554},"2025-11-07",1075500,{"date":1069,"open":809,"high":748,"low":813,"close":809,"change":20,"percent_change":20,"volume":1070,"transactions":9,"vwap":809},"2025-11-06",1264800,{"date":1072,"open":809,"high":809,"low":813,"close":809,"change":231,"percent_change":207,"volume":1073,"transactions":9,"vwap":809},"2025-11-05",1303000,{"date":1075,"open":1076,"high":813,"low":817,"close":817,"change":20,"percent_change":20,"volume":1077,"transactions":9,"vwap":817},"2025-11-04",75.425,1935800,{"date":1079,"open":817,"high":817,"low":942,"close":817,"change":453,"percent_change":454,"volume":1080,"transactions":9,"vwap":817},"2025-11-03",1753200,{"date":1082,"open":264,"high":258,"low":264,"close":264,"change":961,"percent_change":231,"volume":1083,"transactions":9,"vwap":264},"2025-10-31",1200600,{"date":1085,"open":270,"high":270,"low":296,"close":276,"change":967,"percent_change":188,"volume":1086,"transactions":9,"vwap":276},"2025-10-30",1453400,{"date":1088,"open":277,"high":277,"low":296,"close":277,"change":961,"percent_change":231,"volume":1089,"transactions":9,"vwap":277},"2025-10-29",715400,{"date":1091,"open":890,"high":296,"low":297,"close":642,"change":961,"percent_change":231,"volume":1092,"transactions":9,"vwap":642},"2025-10-28",1449300,{"date":1094,"open":297,"high":285,"low":297,"close":297,"change":967,"percent_change":188,"volume":1095,"transactions":9,"vwap":297},"2025-10-27",966800,{"date":1097,"open":303,"high":297,"low":19,"close":309,"change":1035,"percent_change":207,"volume":1098,"transactions":9,"vwap":309},"2025-10-24",2061400,{"date":1100,"open":18,"high":19,"low":428,"close":17,"change":967,"percent_change":188,"volume":1101,"transactions":9,"vwap":17},"2025-10-23",1719200,{"date":1103,"open":17,"high":17,"low":1104,"close":428,"change":967,"percent_change":188,"volume":1105,"transactions":9,"vwap":428},"2025-10-22",75.545,1152100,{"date":1107,"open":194,"high":187,"low":194,"close":187,"change":231,"percent_change":207,"volume":1108,"transactions":9,"vwap":187},"2025-10-21",1203900,{"date":1110,"open":194,"high":194,"low":201,"close":201,"change":20,"percent_change":20,"volume":1111,"transactions":9,"vwap":201},"2025-10-20",836100,{"date":1113,"open":335,"high":194,"low":335,"close":201,"change":207,"percent_change":208,"volume":1114,"transactions":9,"vwap":201},"2025-10-17",1345600,{"date":1116,"open":214,"high":214,"low":346,"close":215,"change":20,"percent_change":20,"volume":1117,"transactions":9,"vwap":215},"2025-10-16",1463600,{"date":1119,"open":215,"high":215,"low":553,"close":215,"change":967,"percent_change":188,"volume":1120,"transactions":9,"vwap":215},"2025-10-15",1394200,{"date":1122,"open":346,"high":215,"low":1123,"close":1054,"change":231,"percent_change":207,"volume":1124,"transactions":9,"vwap":1054},"2025-10-14",75.485,1364400,{"date":1126,"open":553,"high":346,"low":554,"close":1127,"change":20,"percent_change":20,"volume":1128,"transactions":9,"vwap":1127},"2025-10-13",75.475,1344900,{"date":1130,"open":554,"high":553,"low":554,"close":1127,"change":231,"percent_change":207,"volume":1131,"transactions":9,"vwap":1127},"2025-10-10",1380000,{"date":1133,"open":748,"high":618,"low":748,"close":1134,"change":967,"percent_change":188,"volume":1135,"transactions":9,"vwap":1134},"2025-10-09",75.455,1763500,{"date":1137,"open":748,"high":748,"low":809,"close":748,"change":961,"percent_change":231,"volume":1138,"transactions":9,"vwap":748},"2025-10-08",1473400,{"date":1140,"open":809,"high":809,"low":813,"close":1141,"change":188,"percent_change":188,"volume":1142,"transactions":9,"vwap":1141},"2025-10-07",75.435,1579500,{"date":1144,"open":817,"high":813,"low":817,"close":1076,"change":188,"percent_change":188,"volume":1145,"transactions":9,"vwap":1076},"2025-10-06",3223600,{"date":1147,"open":817,"high":813,"low":942,"close":1148,"change":231,"percent_change":207,"volume":1149,"transactions":9,"vwap":1148},"2025-10-03",75.415,1329100,{"date":1151,"open":943,"high":943,"low":947,"close":1152,"change":188,"percent_change":188,"volume":1153,"transactions":9,"vwap":1152},"2025-10-02",75.395,2228200,{"date":1155,"open":951,"high":947,"low":955,"close":1156,"change":976,"percent_change":977,"volume":1157,"transactions":9,"vwap":1156},"2025-10-01",75.385,1497400,{"date":1159,"open":277,"high":277,"low":296,"close":284,"change":20,"percent_change":20,"volume":1160,"transactions":9,"vwap":284},"2025-09-30",2659600,{"date":1162,"open":277,"high":277,"low":296,"close":284,"change":961,"percent_change":231,"volume":1163,"transactions":9,"vwap":284},"2025-09-29",1173000,{"date":1165,"open":296,"high":296,"low":297,"close":285,"change":231,"percent_change":207,"volume":1166,"transactions":9,"vwap":285},"2025-09-26",850300,{"date":1168,"open":303,"high":297,"low":19,"close":303,"change":961,"percent_change":231,"volume":1169,"transactions":9,"vwap":303},"2025-09-25",1232900,{"date":1171,"open":17,"high":303,"low":17,"close":18,"change":188,"percent_change":188,"volume":1172,"transactions":9,"vwap":18},"2025-09-24",1300100,{"date":1174,"open":17,"high":19,"low":187,"close":428,"change":20,"percent_change":20,"volume":1175,"transactions":9,"vwap":428},"2025-09-23",1022000,{"date":1177,"open":428,"high":17,"low":187,"close":428,"change":188,"percent_change":188,"volume":1178,"transactions":9,"vwap":428},"2025-09-22",1285300,{"date":1180,"open":194,"high":17,"low":194,"close":1104,"change":207,"percent_change":208,"volume":1181,"transactions":9,"vwap":1104},"2025-09-19",1037000,{"date":1183,"open":335,"high":201,"low":214,"close":1184,"change":20,"percent_change":20,"volume":1185,"transactions":9,"vwap":1184},"2025-09-18",75.515,1390700,{"date":1187,"open":335,"high":335,"low":214,"close":1184,"change":188,"percent_change":188,"volume":1188,"transactions":9,"vwap":1184},"2025-09-17",841200,{"date":1190,"open":215,"high":214,"low":215,"close":549,"change":967,"percent_change":188,"volume":1191,"transactions":9,"vwap":549},"2025-09-16",1459200,{"date":1193,"open":553,"high":215,"low":553,"close":215,"change":188,"percent_change":188,"volume":1194,"transactions":9,"vwap":215},"2025-09-15",2109600,{"date":1196,"open":346,"high":215,"low":346,"close":346,"change":1035,"percent_change":207,"volume":1197,"transactions":9,"vwap":346},"2025-09-12",1025100,{"date":1199,"open":554,"high":554,"low":618,"close":622,"change":967,"percent_change":188,"volume":1200,"transactions":9,"vwap":622},"2025-09-11",833400,{"date":1202,"open":748,"high":618,"low":748,"close":618,"change":961,"percent_change":231,"volume":1203,"transactions":9,"vwap":618},"2025-09-10",2322200,{"date":1205,"open":748,"high":748,"low":809,"close":1206,"change":961,"percent_change":231,"volume":1207,"transactions":9,"vwap":1206},"2025-09-09",75.445,1656700,{"date":1209,"open":809,"high":809,"low":813,"close":813,"change":20,"percent_change":20,"volume":1210,"transactions":9,"vwap":813},"2025-09-08",888600,{"date":1212,"open":813,"high":813,"low":817,"close":813,"change":207,"percent_change":208,"volume":1213,"transactions":9,"vwap":813},"2025-09-05",820300,{"date":1215,"open":943,"high":943,"low":947,"close":943,"change":961,"percent_change":231,"volume":1216,"transactions":9,"vwap":943},"2025-09-04",965000,{"date":1218,"open":947,"high":947,"low":951,"close":1156,"change":961,"percent_change":231,"volume":1219,"transactions":9,"vwap":1156},"2025-09-03",1577900,{"date":1221,"open":951,"high":951,"low":955,"close":955,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":955},"2025-09-02",-0.24,-0.32,1141700,{"date":1226,"open":296,"high":277,"low":296,"close":296,"change":1227,"percent_change":207,"volume":1228,"transactions":9,"vwap":296},"2025-08-29",0.026,894600,{"date":1230,"open":303,"high":297,"low":524,"close":1231,"change":1232,"percent_change":188,"volume":1233,"transactions":9,"vwap":1231},"2025-08-28",75.584,0.009,593500,{"date":1235,"open":524,"high":303,"low":19,"close":524,"change":188,"percent_change":188,"volume":1236,"transactions":9,"vwap":524},"2025-08-27",855700,{"date":1238,"open":19,"high":19,"low":17,"close":18,"change":961,"percent_change":231,"volume":1239,"transactions":9,"vwap":18},"2025-08-26",451400,{"date":1241,"open":187,"high":19,"low":187,"close":187,"change":1031,"percent_change":239,"volume":1242,"transactions":9,"vwap":187},"2025-08-25",1233300,{"date":1244,"open":17,"high":17,"low":187,"close":428,"change":207,"percent_change":208,"volume":1245,"transactions":9,"vwap":428},"2025-08-22",634800,{"date":1247,"open":201,"high":201,"low":335,"close":987,"change":967,"percent_change":188,"volume":1248,"transactions":9,"vwap":987},"2025-08-21",541200,{"date":1250,"open":335,"high":335,"low":214,"close":335,"change":961,"percent_change":231,"volume":1251,"transactions":9,"vwap":335},"2025-08-20",667600,{"date":1253,"open":214,"high":214,"low":215,"close":549,"change":20,"percent_change":20,"volume":1254,"transactions":9,"vwap":549},"2025-08-19",881300,{"date":1256,"open":346,"high":214,"low":346,"close":549,"change":231,"percent_change":207,"volume":1257,"transactions":9,"vwap":549},"2025-08-18",1038900,{"date":1259,"open":346,"high":215,"low":553,"close":1123,"change":231,"percent_change":207,"volume":1260,"transactions":9,"vwap":1123},"2025-08-15",1010000,{"date":1262,"open":554,"high":554,"low":748,"close":622,"change":188,"percent_change":188,"volume":1263,"transactions":9,"vwap":622},"2025-08-14",1034600,{"date":1265,"open":618,"high":618,"low":748,"close":1134,"change":188,"percent_change":188,"volume":1266,"transactions":9,"vwap":1134},"2025-08-13",506700,{"date":1268,"open":618,"high":618,"low":813,"close":1206,"change":188,"percent_change":188,"volume":1269,"transactions":9,"vwap":1206},"2025-08-12",432800,{"date":1271,"open":809,"high":748,"low":813,"close":1141,"change":20,"percent_change":20,"volume":1272,"transactions":9,"vwap":1141},"2025-08-11",991600,{"date":1274,"open":809,"high":809,"low":817,"close":1141,"change":1035,"percent_change":207,"volume":1275,"transactions":9,"vwap":1141},"2025-08-08",1619400,{"date":1277,"open":942,"high":942,"low":947,"close":942,"change":188,"percent_change":188,"volume":1278,"transactions":9,"vwap":942},"2025-08-07",1264700,{"date":1280,"open":943,"high":943,"low":951,"close":943,"change":231,"percent_change":207,"volume":1281,"transactions":9,"vwap":943},"2025-08-06",659400,{"date":1283,"open":951,"high":947,"low":951,"close":951,"change":967,"percent_change":188,"volume":1284,"transactions":9,"vwap":951},"2025-08-05",1480600,{"date":1286,"open":951,"high":951,"low":955,"close":1287,"change":967,"percent_change":188,"volume":1288,"transactions":9,"vwap":1287},"2025-08-04",75.375,707300,{"date":1290,"open":955,"high":951,"low":956,"close":955,"change":1018,"percent_change":217,"volume":1291,"transactions":9,"vwap":955},"2025-08-01",1554700,{"date":1293,"open":303,"high":297,"low":19,"close":309,"change":20,"percent_change":20,"volume":1294,"transactions":9,"vwap":309},"2025-07-31",1003200,{"date":1296,"open":19,"high":297,"low":19,"close":309,"change":961,"percent_change":231,"volume":1297,"transactions":9,"vwap":309},"2025-07-30",779600,{"date":1299,"open":524,"high":303,"low":17,"close":19,"change":1300,"percent_change":231,"volume":1301,"transactions":9,"vwap":19},"2025-07-29",0.014,704500,{"date":1303,"open":17,"high":19,"low":187,"close":431,"change":1304,"percent_change":231,"volume":1305,"transactions":9,"vwap":431},"2025-07-28",0.016,508900,{"date":1307,"open":17,"high":17,"low":194,"close":194,"change":961,"percent_change":231,"volume":1308,"transactions":9,"vwap":194},"2025-07-25",992500,{"date":1310,"open":201,"high":201,"low":335,"close":987,"change":188,"percent_change":188,"volume":1311,"transactions":9,"vwap":987},"2025-07-24",700200,{"date":1313,"open":214,"high":335,"low":214,"close":1184,"change":20,"percent_change":20,"volume":1314,"transactions":9,"vwap":1184},"2025-07-23",578700,{"date":1316,"open":214,"high":335,"low":215,"close":1184,"change":188,"percent_change":188,"volume":1317,"transactions":9,"vwap":1184},"2025-07-22",632600,{"date":1319,"open":346,"high":214,"low":346,"close":549,"change":188,"percent_change":188,"volume":1320,"transactions":9,"vwap":549},"2025-07-21",646300,{"date":1322,"open":346,"high":215,"low":346,"close":1054,"change":207,"percent_change":208,"volume":1323,"transactions":9,"vwap":1054},"2025-07-18",710800,{"date":1325,"open":554,"high":554,"low":748,"close":622,"change":188,"percent_change":188,"volume":1326,"transactions":9,"vwap":622},"2025-07-17",664500,{"date":1328,"open":809,"high":618,"low":809,"close":1134,"change":961,"percent_change":231,"volume":1329,"transactions":9,"vwap":1134},"2025-07-16",440400,{"date":1331,"open":748,"high":748,"low":813,"close":809,"change":20,"percent_change":20,"volume":1332,"transactions":9,"vwap":809},"2025-07-15",460600,{"date":1334,"open":809,"high":748,"low":813,"close":809,"change":188,"percent_change":188,"volume":1335,"transactions":9,"vwap":809},"2025-07-14",865500,{"date":1337,"open":813,"high":809,"low":817,"close":813,"change":207,"percent_change":208,"volume":1338,"transactions":9,"vwap":813},"2025-07-11",924100,{"date":1340,"open":942,"high":942,"low":947,"close":943,"change":20,"percent_change":20,"volume":1341,"transactions":9,"vwap":943},"2025-07-10",663800,{"date":1343,"open":947,"high":943,"low":947,"close":943,"change":961,"percent_change":231,"volume":1344,"transactions":9,"vwap":943},"2025-07-09",387800,{"date":1346,"open":947,"high":947,"low":955,"close":1156,"change":961,"percent_change":231,"volume":1347,"transactions":9,"vwap":1156},"2025-07-08",752200,{"date":1349,"open":951,"high":951,"low":956,"close":955,"change":20,"percent_change":20,"volume":1350,"transactions":9,"vwap":955},"2025-07-07",935400,{"date":1352,"open":955,"high":1287,"low":956,"close":955,"change":207,"percent_change":208,"volume":1353,"transactions":9,"vwap":955},"2025-07-03",557800,{"date":1355,"open":965,"high":965,"low":971,"close":965,"change":188,"percent_change":188,"volume":1356,"transactions":9,"vwap":965},"2025-07-02",1263800,{"date":1358,"open":971,"high":971,"low":975,"close":971,"change":453,"percent_change":454,"volume":1359,"transactions":9,"vwap":971},"2025-07-01",921400,{"date":1361,"open":187,"high":17,"low":194,"close":187,"change":20,"percent_change":20,"volume":1362,"transactions":9,"vwap":187},"2025-06-30",933000,{"date":1364,"open":194,"high":17,"low":194,"close":187,"change":208,"percent_change":278,"volume":1365,"transactions":9,"vwap":187},"2025-06-27",746600,{"date":1367,"open":214,"high":201,"low":214,"close":214,"change":20,"percent_change":20,"volume":1368,"transactions":9,"vwap":214},"2025-06-26",562700,{"date":1370,"open":215,"high":335,"low":215,"close":214,"change":231,"percent_change":207,"volume":1371,"transactions":9,"vwap":214},"2025-06-25",889800,{"date":1373,"open":215,"high":214,"low":346,"close":346,"change":239,"percent_change":239,"volume":1374,"transactions":9,"vwap":346},"2025-06-24",763500,{"date":1376,"open":214,"high":214,"low":346,"close":215,"change":188,"percent_change":188,"volume":1377,"transactions":9,"vwap":215},"2025-06-23",931000,{"date":1379,"open":346,"high":215,"low":554,"close":346,"change":208,"percent_change":278,"volume":1380,"transactions":9,"vwap":346},"2025-06-20",1254700,{"date":1382,"open":554,"high":553,"low":748,"close":748,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":748},"2025-06-18",-0.07,-0.09,812800,{"date":1387,"open":618,"high":264,"low":809,"close":335,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":335},"2025-06-17",0.08,0.11,775000,{"date":1392,"open":748,"high":748,"low":813,"close":809,"change":231,"percent_change":207,"volume":1393,"transactions":9,"vwap":809},"2025-06-16",535500,{"date":1395,"open":813,"high":809,"low":817,"close":817,"change":188,"percent_change":188,"volume":1396,"transactions":9,"vwap":817},"2025-06-13",751100,{"date":1398,"open":942,"high":817,"low":943,"close":942,"change":188,"percent_change":188,"volume":1399,"transactions":9,"vwap":942},"2025-06-12",1052500,{"date":1401,"open":947,"high":942,"low":951,"close":943,"change":231,"percent_change":207,"volume":1402,"transactions":9,"vwap":943},"2025-06-11",976400,{"date":1404,"open":951,"high":1405,"low":951,"close":951,"change":20,"percent_change":20,"volume":1406,"transactions":9,"vwap":951},"2025-06-10",75.397,878500,{"date":1408,"open":955,"high":951,"low":955,"close":951,"change":188,"percent_change":188,"volume":1409,"transactions":9,"vwap":951},"2025-06-09",547100,{"date":1411,"open":956,"high":955,"low":956,"close":955,"change":231,"percent_change":207,"volume":1412,"transactions":9,"vwap":955},"2025-06-06",757200,{"date":1414,"open":971,"high":960,"low":971,"close":960,"change":188,"percent_change":188,"volume":1415,"transactions":9,"vwap":960},"2025-06-05",644900,{"date":1417,"open":971,"high":956,"low":971,"close":965,"change":961,"percent_change":231,"volume":1418,"transactions":9,"vwap":965},"2025-06-04",463300,{"date":1420,"open":975,"high":971,"low":975,"close":1421,"change":967,"percent_change":188,"volume":1422,"transactions":9,"vwap":1421},"2025-06-03",75.325,600600,{"date":1424,"open":971,"high":1425,"low":23,"close":975,"change":216,"percent_change":217,"volume":1426,"transactions":9,"vwap":975},"2025-06-02",75.338,1229500,{"date":1428,"open":201,"high":201,"low":335,"close":201,"change":231,"percent_change":207,"volume":1429,"transactions":9,"vwap":201},"2025-05-30",734100,{"date":1431,"open":215,"high":214,"low":346,"close":214,"change":188,"percent_change":188,"volume":1432,"transactions":9,"vwap":214},"2025-05-29",521400,{"date":1434,"open":215,"high":215,"low":346,"close":215,"change":188,"percent_change":188,"volume":1435,"transactions":9,"vwap":215},"2025-05-28",1215500,{"date":1437,"open":335,"high":335,"low":553,"close":346,"change":64,"percent_change":1383,"volume":1438,"transactions":9,"vwap":346},"2025-05-27",641500,{"date":1440,"open":618,"high":297,"low":618,"close":194,"change":1441,"percent_change":165,"volume":1442,"transactions":9,"vwap":194},"2025-05-23",0.09,543800,{"date":1444,"open":618,"high":618,"low":809,"close":748,"change":188,"percent_change":188,"volume":1445,"transactions":9,"vwap":748},"2025-05-22",649900,{"date":1447,"open":813,"high":809,"low":813,"close":809,"change":188,"percent_change":188,"volume":1448,"transactions":9,"vwap":809},"2025-05-21",1182000,{"date":1450,"open":1451,"high":748,"low":942,"close":813,"change":961,"percent_change":231,"volume":1452,"transactions":9,"vwap":813},"2025-05-20",75.449,577000,{"date":1454,"open":942,"high":817,"low":942,"close":1148,"change":188,"percent_change":188,"volume":1455,"transactions":9,"vwap":1148},"2025-05-19",565900,{"date":1457,"open":943,"high":817,"low":947,"close":1458,"change":1459,"percent_change":278,"volume":1460,"transactions":9,"vwap":1458},"2025-05-16",75.405,0.035,474400,{"date":1462,"open":951,"high":951,"low":955,"close":955,"change":239,"percent_change":239,"volume":1463,"transactions":9,"vwap":955},"2025-05-15",1114000,{"date":1465,"open":956,"high":951,"low":956,"close":951,"change":207,"percent_change":208,"volume":1466,"transactions":9,"vwap":951},"2025-05-14",359200,{"date":1468,"open":956,"high":955,"low":960,"close":960,"change":20,"percent_change":20,"volume":1469,"transactions":9,"vwap":960},"2025-05-13",477000,{"date":1471,"open":960,"high":951,"low":965,"close":960,"change":1031,"percent_change":239,"volume":1305,"transactions":9,"vwap":960},"2025-05-12",{"date":1473,"open":960,"high":956,"low":1474,"close":1475,"change":1459,"percent_change":278,"volume":1476,"transactions":9,"vwap":1475},"2025-05-09",75.341,75.355,359900,{"date":1478,"open":975,"high":971,"low":23,"close":975,"change":967,"percent_change":188,"volume":1479,"transactions":9,"vwap":975},"2025-05-08",458500,{"date":1481,"open":23,"high":975,"low":1482,"close":1483,"change":1035,"percent_change":207,"volume":1484,"transactions":9,"vwap":1483},"2025-05-07",75.3,75.315,357500,{"date":1486,"open":975,"high":975,"low":1487,"close":1487,"change":20,"percent_change":20,"volume":1488,"transactions":9,"vwap":1487},"2025-05-06",75.29,921600,{"date":1490,"open":975,"high":975,"low":1487,"close":1487,"change":20,"percent_change":20,"volume":1491,"transactions":9,"vwap":1487},"2025-05-05",916300,{"date":1493,"open":1482,"high":1482,"low":1494,"close":1487,"change":1035,"percent_change":207,"volume":1495,"transactions":9,"vwap":1487},"2025-05-02",75.28,827700,{"date":1497,"open":176,"high":1494,"low":176,"close":1498,"change":1499,"percent_change":556,"volume":1500,"transactions":9,"vwap":1498},"2025-05-01",75.265,-0.195,843100,{"date":1502,"open":554,"high":1127,"low":748,"close":618,"change":20,"percent_change":20,"volume":1503,"transactions":9,"vwap":618},"2025-04-30",416900,{"date":1505,"open":618,"high":554,"low":748,"close":618,"change":20,"percent_change":20,"volume":1506,"transactions":9,"vwap":618},"2025-04-29",515300,{"date":180,"open":554,"high":554,"low":809,"close":618,"change":239,"percent_change":239,"volume":1508,"transactions":9,"vwap":618},492300]