[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VGSH":3,"homepage-market-summary":30,"stock-historical-VGSH":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VGSH","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 Short-Term Treasury ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8041,2.19,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},57.57,57.515,57.58,57.49,57.55,0.02,0.03,3961782.816803,59.0099983,57.38,3933417.2611403307,11.7,4244,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":14,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":73,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},3502906,1278560532.546223,-2.19,"2025-04-28",[183,186,196,204,212,220,229,236,242,249,257,263,272,279,285,294,303,310,318,326,333,342,351,359,365,372,381,389,398,409,418,424,431,438,443,449,455,462,467,472,478,486,492,501,507,516,521,527,534,539,545,552,557,562,568,573,578,583,590,595,600,605,610,615,620,625,631,635,638,641,645,650,656,660,663,667,671,674,677,683,686,689,692,695,698,701,704,707,710,713,716,719,725,730,735,739,742,745,749,752,755,758,762,765,768,772,777,780,783,786,789,794,801,806,811,818,823,826,829,832,837,841,844,847,850,854,857,862,865,869,872,875,880,883,886,889,893,896,899,902,905,908,912,917,920,923,927,931,937,941,946,950,953,957,962,968,974,979,984,988,992,996,999,1002,1005,1010,1016,1022,1025,1029,1033,1036,1039,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1129,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1232,1235,1238,1241,1244,1247,1251,1254,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1590,1593,1596,1599,1602,1605,1608,1611,1614,1617,1621,1624,1627],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},7534,57.5401,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",57.48,57.56,57.4701,0.045,0.08,4322633.231714,8143,57.5255,{"date":197,"open":198,"high":199,"low":20,"close":200,"change":191,"percent_change":192,"volume":201,"transactions":202,"vwap":203},"2026-10-06",57.495,57.53,57.505,4420534.507271,8732,57.5096,{"date":205,"open":206,"high":20,"low":207,"close":206,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",57.46,57.44,0,8827593.596168,11291,57.4602,{"date":213,"open":199,"high":214,"low":207,"close":206,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",57.5499,-0.025,-0.04,5246350.511659,10407,57.4817,{"date":221,"open":222,"high":199,"low":26,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",57.4,57.485,-0.075,-0.13,8945322.986101,10979,57.464,{"date":230,"open":231,"high":232,"low":21,"close":189,"change":208,"percent_change":208,"volume":233,"transactions":234,"vwap":235},"2026-09-30",57.605,57.61,4655029.69679,9689,57.5734,{"date":237,"open":238,"high":189,"low":20,"close":189,"change":191,"percent_change":192,"volume":239,"transactions":240,"vwap":241},"2026-09-29",57.51,7091181.920612,16004,57.5225,{"date":243,"open":244,"high":245,"low":188,"close":18,"change":224,"percent_change":225,"volume":246,"transactions":247,"vwap":248},"2026-09-28",57.52,57.545,5393681.355732,9329,57.5089,{"date":250,"open":251,"high":252,"low":244,"close":252,"change":53,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",57.54,57.59,0.17,5293621.337147,10995,57.5483,{"date":258,"open":259,"high":17,"low":20,"close":20,"change":172,"percent_change":67,"volume":260,"transactions":261,"vwap":262},"2026-09-24",57.565,8229958.813387,10242,57.5264,{"date":264,"open":265,"high":266,"low":267,"close":244,"change":225,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",57.62,57.63,57.47,-0.23,7062466.50956,12697,57.5308,{"date":273,"open":274,"high":275,"low":265,"close":274,"change":22,"percent_change":23,"volume":276,"transactions":277,"vwap":278},"2026-09-22",57.65,57.66,5186554.278089,10422,57.6418,{"date":280,"open":274,"high":275,"low":265,"close":266,"change":23,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",0.05,8450355.348105,12643,57.6396,{"date":286,"open":287,"high":266,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",57.625,57.6,-0.07,-0.12,8318650.141374,7829,57.6234,{"date":295,"open":296,"high":297,"low":274,"close":298,"change":281,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",57.675,57.68,57.67,0.09,3344567.211042,8115,57.6659,{"date":304,"open":305,"high":306,"low":288,"close":265,"change":216,"percent_change":289,"volume":307,"transactions":308,"vwap":309},"2026-09-16",57.695,57.74,6504398.129055,10470,57.6959,{"date":311,"open":312,"high":297,"low":274,"close":275,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",57.665,-0.01,-0.02,4821826.320184,7440,57.6671,{"date":319,"open":320,"high":321,"low":322,"close":298,"change":314,"percent_change":172,"volume":323,"transactions":324,"vwap":325},"2026-09-14",57.669,57.72,57.64,3236992.848952,8817,57.678,{"date":327,"open":328,"high":306,"low":275,"close":329,"change":216,"percent_change":289,"volume":330,"transactions":331,"vwap":332},"2026-09-11",57.73,57.69,4020059.50398,9187,57.7016,{"date":334,"open":335,"high":336,"low":321,"close":328,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",57.785,57.79,-0.14,-0.24,6012807.101186,9217,57.7535,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":172,"percent_change":67,"volume":348,"transactions":349,"vwap":350},"2026-09-09",57.88,57.9,57.86,57.87,2564288.858645,7669,57.8774,{"date":352,"open":353,"high":354,"low":355,"close":345,"change":314,"percent_change":172,"volume":356,"transactions":357,"vwap":358},"2026-09-08",57.92,57.93,57.89,3055730.753548,8252,57.9045,{"date":360,"open":361,"high":353,"low":345,"close":353,"change":208,"percent_change":208,"volume":362,"transactions":363,"vwap":364},"2026-09-04",57.91,2966505.459455,7795,57.9135,{"date":366,"open":367,"high":368,"low":361,"close":353,"change":191,"percent_change":192,"volume":369,"transactions":370,"vwap":371},"2026-09-03",57.945,57.95,4098021.890937,8211,57.9283,{"date":373,"open":347,"high":344,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",57.85,57.875,0.035,0.06,3993869.805792,7333,57.8653,{"date":382,"open":347,"high":355,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",57.84,-0.22,-0.38,5064360.602202,8997,57.862,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":23,"volume":395,"transactions":396,"vwap":397},"2026-08-31",58.07,58.05,58.06,0.015,5005641.756409,9270,58.0608,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",58.165,58.185,58.04,58.045,-0.105,-0.18,8790864.074584,12002,58.0646,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":313,"percent_change":314,"volume":415,"transactions":416,"vwap":417},"2026-08-27",58.17,58.18,58.14,58.15,20046986.096066,8539,58.1518,{"date":419,"open":400,"high":411,"low":414,"close":420,"change":216,"percent_change":289,"volume":421,"transactions":422,"vwap":423},"2026-08-26",58.16,33640305.476114,6027,58.1583,{"date":425,"open":411,"high":426,"low":420,"close":426,"change":427,"percent_change":167,"volume":428,"transactions":429,"vwap":430},"2026-08-25",58.2,0.07,16860613.832001,8645,58.1728,{"date":432,"open":433,"high":414,"low":434,"close":433,"change":208,"percent_change":208,"volume":435,"transactions":436,"vwap":437},"2026-08-24",58.13,58.12,4820008.363328,10151,58.1303,{"date":439,"open":414,"high":414,"low":434,"close":433,"change":313,"percent_change":314,"volume":440,"transactions":441,"vwap":442},"2026-08-21",4423083.986724,12298,58.1291,{"date":444,"open":413,"high":445,"low":433,"close":413,"change":314,"percent_change":172,"volume":446,"transactions":447,"vwap":448},"2026-08-20",58.1587,4979204.156786,11764,58.1435,{"date":450,"open":414,"high":420,"low":434,"close":420,"change":451,"percent_change":22,"volume":452,"transactions":453,"vwap":454},"2026-08-19",0.01,5185128.227533,10020,58.1442,{"date":456,"open":457,"high":414,"low":458,"close":414,"change":451,"percent_change":22,"volume":459,"transactions":460,"vwap":461},"2026-08-18",58.125,58.1101,3569262.174665,10297,58.1424,{"date":463,"open":413,"high":414,"low":433,"close":413,"change":208,"percent_change":208,"volume":464,"transactions":465,"vwap":466},"2026-08-17",3380969.513617,9789,58.1413,{"date":468,"open":412,"high":412,"low":433,"close":413,"change":208,"percent_change":208,"volume":469,"transactions":470,"vwap":471},"2026-08-14",2267965.873196,14645,58.152,{"date":473,"open":474,"high":420,"low":433,"close":413,"change":377,"percent_change":53,"volume":475,"transactions":476,"vwap":477},"2026-08-13",58.135,2886137.020666,7842,58.1407,{"date":479,"open":480,"high":481,"low":391,"close":482,"change":23,"percent_change":281,"volume":483,"transactions":484,"vwap":485},"2026-08-12",58.1,58.11,58.08,2027607.085499,14719,58.0853,{"date":487,"open":392,"high":393,"low":488,"close":392,"change":23,"percent_change":281,"volume":489,"transactions":490,"vwap":491},"2026-08-11",58.0301,2744448.936605,11499,58.0458,{"date":493,"open":494,"high":402,"low":495,"close":496,"change":67,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-10",58.035,58.01,58.02,-0.09,2387729.819812,14246,58.0245,{"date":502,"open":391,"high":482,"low":392,"close":391,"change":299,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-07",0.16,2224233.051937,8038,58.0605,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-06",58.03,57.98,-0.06,-0.1,2305994.67732,11134,57.9999,{"date":517,"open":496,"high":392,"low":495,"close":402,"change":451,"percent_change":22,"volume":518,"transactions":519,"vwap":520},"2026-08-05",3222107.285704,10555,58.0292,{"date":522,"open":523,"high":509,"low":495,"close":509,"change":427,"percent_change":167,"volume":524,"transactions":525,"vwap":526},"2026-08-04",58.025,2815288.195291,16968,58.0258,{"date":528,"open":529,"high":529,"low":368,"close":530,"change":337,"percent_change":338,"volume":531,"transactions":532,"vwap":533},"2026-08-03",57.97,57.96,4750461.072208,16446,57.9575,{"date":535,"open":480,"high":481,"low":391,"close":480,"change":172,"percent_change":67,"volume":536,"transactions":537,"vwap":538},"2026-07-31",2160753.612752,9096,58.0942,{"date":540,"open":541,"high":414,"low":434,"close":433,"change":451,"percent_change":22,"volume":542,"transactions":543,"vwap":544},"2026-07-30",58.145,2127814.83261,7546,58.1363,{"date":546,"open":393,"high":547,"low":496,"close":434,"change":548,"percent_change":427,"volume":549,"transactions":550,"vwap":551},"2026-07-29",58.1499,0.04,2144421.896668,5999,58.0753,{"date":553,"open":392,"high":480,"low":392,"close":482,"change":377,"percent_change":53,"volume":554,"transactions":555,"vwap":556},"2026-07-28",1981872.634222,5746,58.0783,{"date":558,"open":496,"high":392,"low":495,"close":496,"change":208,"percent_change":208,"volume":559,"transactions":560,"vwap":561},"2026-07-27",2931883.861232,5811,58.0334,{"date":563,"open":495,"high":402,"low":564,"close":496,"change":548,"percent_change":427,"volume":565,"transactions":566,"vwap":567},"2026-07-24",58,2289459.02634,7429,58.0238,{"date":569,"open":529,"high":510,"low":530,"close":510,"change":172,"percent_change":67,"volume":570,"transactions":571,"vwap":572},"2026-07-23",3560951.367783,7156,57.9675,{"date":574,"open":392,"high":392,"low":564,"close":495,"change":216,"percent_change":289,"volume":575,"transactions":576,"vwap":577},"2026-07-22",1914312.492717,6462,58.0186,{"date":579,"open":391,"high":482,"low":402,"close":392,"change":216,"percent_change":289,"volume":580,"transactions":581,"vwap":582},"2026-07-21",1889410.900453,9268,58.0559,{"date":584,"open":481,"high":434,"low":585,"close":586,"change":216,"percent_change":289,"volume":587,"transactions":588,"vwap":589},"2026-07-20",58.065,58.09,2008767.744611,7620,58.0907,{"date":591,"open":411,"high":412,"low":434,"close":433,"change":208,"percent_change":208,"volume":592,"transactions":593,"vwap":594},"2026-07-17",3055594.188036,6168,58.1433,{"date":596,"open":480,"high":433,"low":480,"close":433,"change":451,"percent_change":22,"volume":597,"transactions":598,"vwap":599},"2026-07-16",2741579.153102,6760,58.1141,{"date":601,"open":480,"high":414,"low":586,"close":434,"change":281,"percent_change":299,"volume":602,"transactions":603,"vwap":604},"2026-07-15",3130296.856026,7267,58.1256,{"date":606,"open":391,"high":586,"low":402,"close":391,"change":299,"percent_change":503,"volume":607,"transactions":608,"vwap":609},"2026-07-14",3243361.632495,6368,58.0656,{"date":611,"open":402,"high":402,"low":510,"close":510,"change":511,"percent_change":512,"volume":612,"transactions":613,"vwap":614},"2026-07-13",3060366.135621,6857,57.9996,{"date":616,"open":391,"high":617,"low":618,"close":618,"change":314,"percent_change":172,"volume":619,"transactions":9,"vwap":618},"2026-07-10",58.080002,58.040001,2423700,{"date":621,"open":622,"high":617,"low":618,"close":623,"change":281,"percent_change":299,"volume":624,"transactions":9,"vwap":623},"2026-07-09",58.049999,58.060001,2077500,{"date":626,"open":496,"high":627,"low":628,"close":629,"change":314,"percent_change":172,"volume":630,"transactions":9,"vwap":629},"2026-07-08",58.029999,57.99,58.0099983,2622300,{"date":632,"open":617,"high":586,"low":627,"close":627,"change":633,"percent_change":337,"volume":634,"transactions":9,"vwap":627},"2026-07-07",-0.08,2288200,{"date":636,"open":586,"high":481,"low":617,"close":481,"change":23,"percent_change":281,"volume":637,"transactions":9,"vwap":481},"2026-07-06",7292500,{"date":639,"open":617,"high":586,"low":623,"close":617,"change":377,"percent_change":53,"volume":640,"transactions":9,"vwap":617},"2026-07-02",3195400,{"date":642,"open":496,"high":622,"low":564,"close":496,"change":405,"percent_change":643,"volume":644,"transactions":9,"vwap":496},"2026-07-01",-0.31,6192200,{"date":646,"open":647,"high":647,"low":648,"close":426,"change":67,"percent_change":497,"volume":649,"transactions":9,"vwap":426},"2026-06-30",58.23,58.19,2245700,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":208,"percent_change":208,"volume":655,"transactions":9,"vwap":653},"2026-06-29",58.24,58.25,58.22,2500500,{"date":657,"open":652,"high":658,"low":652,"close":653,"change":281,"percent_change":299,"volume":659,"transactions":9,"vwap":653},"2026-06-26",58.27,2302500,{"date":661,"open":426,"high":647,"low":648,"close":426,"change":22,"percent_change":23,"volume":662,"transactions":9,"vwap":426},"2026-06-25",2425100,{"date":664,"open":420,"high":648,"low":414,"close":412,"change":192,"percent_change":665,"volume":666,"transactions":9,"vwap":412},"2026-06-24",0.14,3035800,{"date":668,"open":481,"high":433,"low":669,"close":669,"change":23,"percent_change":281,"volume":670,"transactions":9,"vwap":669},"2026-06-23",58.099998,2217000,{"date":672,"open":586,"high":586,"low":623,"close":391,"change":67,"percent_change":497,"volume":673,"transactions":9,"vwap":391},"2026-06-22",5579700,{"date":675,"open":434,"high":420,"low":481,"close":434,"change":427,"percent_change":167,"volume":676,"transactions":9,"vwap":434},"2026-06-18",3395400,{"date":678,"open":679,"high":654,"low":622,"close":622,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":622},"2026-06-17",58.21,-0.17,-0.29,2951200,{"date":684,"open":426,"high":652,"low":648,"close":654,"change":22,"percent_change":23,"volume":685,"transactions":9,"vwap":654},"2026-06-16",2780300,{"date":687,"open":654,"high":647,"low":648,"close":426,"change":548,"percent_change":427,"volume":688,"transactions":9,"vwap":426},"2026-06-15",2714500,{"date":690,"open":411,"high":412,"low":413,"close":420,"change":314,"percent_change":172,"volume":691,"transactions":9,"vwap":420},"2026-06-12",3186600,{"date":693,"open":669,"high":426,"low":617,"close":412,"change":192,"percent_change":665,"volume":694,"transactions":9,"vwap":412},"2026-06-11",5799700,{"date":696,"open":669,"high":434,"low":617,"close":669,"change":451,"percent_change":22,"volume":697,"transactions":9,"vwap":669},"2026-06-10",8545800,{"date":699,"open":617,"high":481,"low":391,"close":586,"change":281,"percent_change":299,"volume":700,"transactions":9,"vwap":586},"2026-06-09",4096700,{"date":702,"open":617,"high":586,"low":618,"close":618,"change":208,"percent_change":208,"volume":703,"transactions":9,"vwap":618},"2026-06-08",4034000,{"date":705,"open":617,"high":617,"low":627,"close":618,"change":512,"percent_change":680,"volume":706,"transactions":9,"vwap":618},"2026-06-05",2909200,{"date":708,"open":420,"high":411,"low":413,"close":413,"change":23,"percent_change":281,"volume":709,"transactions":9,"vwap":413},"2026-06-04",2326700,{"date":711,"open":481,"high":434,"low":586,"close":481,"change":314,"percent_change":172,"volume":712,"transactions":9,"vwap":481},"2026-06-03",3449700,{"date":714,"open":420,"high":420,"low":433,"close":433,"change":208,"percent_change":208,"volume":715,"transactions":9,"vwap":433},"2026-06-02",2568100,{"date":717,"open":481,"high":413,"low":617,"close":433,"change":384,"percent_change":385,"volume":718,"transactions":9,"vwap":433},"2026-06-01",2815500,{"date":720,"open":721,"high":722,"low":723,"close":721,"change":23,"percent_change":281,"volume":724,"transactions":9,"vwap":721},"2026-05-29",58.35,58.38,58.34,2409900,{"date":726,"open":727,"high":721,"low":727,"close":728,"change":23,"percent_change":281,"volume":729,"transactions":9,"vwap":728},"2026-05-28",58.29,58.32,2239400,{"date":731,"open":727,"high":732,"low":733,"close":727,"change":451,"percent_change":22,"volume":734,"transactions":9,"vwap":727},"2026-05-27",58.31,58.28,3571600,{"date":736,"open":737,"high":733,"low":652,"close":733,"change":377,"percent_change":53,"volume":738,"transactions":9,"vwap":733},"2026-05-26",58.26,13501400,{"date":740,"open":653,"high":737,"low":411,"close":654,"change":313,"percent_change":314,"volume":741,"transactions":9,"vwap":654},"2026-05-22",2888200,{"date":743,"open":412,"high":652,"low":411,"close":647,"change":313,"percent_change":314,"volume":744,"transactions":9,"vwap":647},"2026-05-21",4722100,{"date":746,"open":411,"high":658,"low":420,"close":652,"change":299,"percent_change":747,"volume":748,"transactions":9,"vwap":652},"2026-05-20",0.15,3257700,{"date":750,"open":411,"high":412,"low":433,"close":414,"change":67,"percent_change":497,"volume":751,"transactions":9,"vwap":414},"2026-05-19",3402000,{"date":753,"open":679,"high":647,"low":411,"close":426,"change":22,"percent_change":23,"volume":754,"transactions":9,"vwap":426},"2026-05-18",3373400,{"date":756,"open":426,"high":426,"low":412,"close":412,"change":289,"percent_change":290,"volume":757,"transactions":9,"vwap":412},"2026-05-15",2725100,{"date":759,"open":760,"high":760,"low":652,"close":653,"change":314,"percent_change":172,"volume":761,"transactions":9,"vwap":653},"2026-05-14",58.3,2399200,{"date":763,"open":737,"high":658,"low":647,"close":658,"change":451,"percent_change":22,"volume":764,"transactions":9,"vwap":658},"2026-05-13",2849800,{"date":766,"open":737,"high":737,"low":652,"close":737,"change":314,"percent_change":172,"volume":767,"transactions":9,"vwap":737},"2026-05-12",2365500,{"date":769,"open":770,"high":770,"low":733,"close":733,"change":511,"percent_change":512,"volume":771,"transactions":9,"vwap":733},"2026-05-11",58.33,2240500,{"date":773,"open":774,"high":775,"low":723,"close":723,"change":548,"percent_change":427,"volume":776,"transactions":9,"vwap":723},"2026-05-08",58.36,58.37,3608800,{"date":778,"open":775,"high":722,"low":727,"close":760,"change":67,"percent_change":497,"volume":779,"transactions":9,"vwap":760},"2026-05-07",2102700,{"date":781,"open":770,"high":721,"low":728,"close":721,"change":192,"percent_change":665,"volume":782,"transactions":9,"vwap":721},"2026-05-06",3570800,{"date":784,"open":737,"high":733,"low":737,"close":658,"change":22,"percent_change":23,"volume":785,"transactions":9,"vwap":658},"2026-05-05",3217400,{"date":787,"open":658,"high":733,"low":426,"close":653,"change":511,"percent_change":512,"volume":788,"transactions":9,"vwap":653},"2026-05-04",3458500,{"date":790,"open":760,"high":721,"low":727,"close":732,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":732},"2026-05-01",-0.16,-0.27,4653100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":281,"percent_change":299,"volume":800,"transactions":9,"vwap":799},"2026-04-30",58.46,58.49,58.45,58.47,2740000,{"date":802,"open":799,"high":799,"low":803,"close":804,"change":633,"percent_change":337,"volume":805,"transactions":9,"vwap":804},"2026-04-29",58.39,58.42,5661500,{"date":807,"open":808,"high":809,"low":797,"close":808,"change":216,"percent_change":289,"volume":810,"transactions":9,"vwap":808},"2026-04-28",58.5,58.51,2561800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":313,"percent_change":314,"volume":817,"transactions":9,"vwap":816},"2026-04-27",58.53,58.55,58.52,58.54,2533900,{"date":819,"open":808,"high":820,"low":821,"close":814,"change":427,"percent_change":167,"volume":822,"transactions":9,"vwap":814},"2026-04-24",58.56,58.48,3107500,{"date":824,"open":809,"high":815,"low":798,"close":821,"change":314,"percent_change":172,"volume":825,"transactions":9,"vwap":821},"2026-04-23",2163000,{"date":827,"open":813,"high":813,"low":797,"close":808,"change":208,"percent_change":208,"volume":828,"transactions":9,"vwap":808},"2026-04-22",8017300,{"date":830,"open":813,"high":816,"low":797,"close":808,"change":289,"percent_change":290,"volume":831,"transactions":9,"vwap":808},"2026-04-21",2082500,{"date":833,"open":834,"high":834,"low":814,"close":835,"change":313,"percent_change":314,"volume":836,"transactions":9,"vwap":835},"2026-04-20",58.58,58.57,2705900,{"date":838,"open":814,"high":839,"low":814,"close":834,"change":299,"percent_change":747,"volume":840,"transactions":9,"vwap":834},"2026-04-17",58.6,2866400,{"date":842,"open":808,"high":809,"low":799,"close":797,"change":208,"percent_change":208,"volume":843,"transactions":9,"vwap":797},"2026-04-16",3057500,{"date":845,"open":797,"high":808,"low":799,"close":797,"change":314,"percent_change":172,"volume":846,"transactions":9,"vwap":797},"2026-04-15",4429900,{"date":848,"open":796,"high":809,"low":798,"close":809,"change":281,"percent_change":299,"volume":849,"transactions":9,"vwap":809},"2026-04-14",3074800,{"date":851,"open":852,"high":799,"low":804,"close":796,"change":548,"percent_change":427,"volume":853,"transactions":9,"vwap":796},"2026-04-13",58.43,2619100,{"date":855,"open":798,"high":798,"low":804,"close":804,"change":314,"percent_change":172,"volume":856,"transactions":9,"vwap":804},"2026-04-10",3035500,{"date":858,"open":804,"high":821,"low":859,"close":860,"change":451,"percent_change":22,"volume":861,"transactions":9,"vwap":860},"2026-04-09",58.41,58.44,2825000,{"date":863,"open":799,"high":821,"low":859,"close":852,"change":548,"percent_change":427,"volume":864,"transactions":9,"vwap":852},"2026-04-08",5398600,{"date":866,"open":721,"high":867,"low":732,"close":803,"change":427,"percent_change":167,"volume":868,"transactions":9,"vwap":803},"2026-04-07",58.4,4600100,{"date":870,"open":723,"high":774,"low":728,"close":728,"change":289,"percent_change":290,"volume":871,"transactions":9,"vwap":728},"2026-04-06",5341500,{"date":873,"open":774,"high":859,"low":721,"close":803,"change":281,"percent_change":299,"volume":874,"transactions":9,"vwap":803},"2026-04-02",2459600,{"date":876,"open":721,"high":722,"low":770,"close":723,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":723},"2026-04-01",-0.2,-0.34,3428400,{"date":881,"open":820,"high":834,"low":813,"close":816,"change":281,"percent_change":299,"volume":882,"transactions":9,"vwap":816},"2026-03-31",5194700,{"date":884,"open":797,"high":815,"low":799,"close":797,"change":192,"percent_change":665,"volume":885,"transactions":9,"vwap":797},"2026-03-30",5716400,{"date":887,"open":770,"high":804,"low":770,"close":859,"change":53,"percent_change":253,"volume":888,"transactions":9,"vwap":859},"2026-03-27",6454100,{"date":890,"open":775,"high":867,"low":732,"close":732,"change":891,"percent_change":145,"volume":892,"transactions":9,"vwap":732},"2026-03-26",-0.11,6053000,{"date":894,"open":852,"high":798,"low":867,"close":804,"change":281,"percent_change":299,"volume":895,"transactions":9,"vwap":804},"2026-03-25",6180800,{"date":897,"open":722,"high":804,"low":728,"close":775,"change":633,"percent_change":337,"volume":898,"transactions":9,"vwap":775},"2026-03-24",8102300,{"date":900,"open":803,"high":797,"low":722,"close":798,"change":427,"percent_change":167,"volume":901,"transactions":9,"vwap":798},"2026-03-23",7619100,{"date":903,"open":867,"high":859,"low":723,"close":722,"change":891,"percent_change":145,"volume":904,"transactions":9,"vwap":722},"2026-03-20",4472000,{"date":906,"open":804,"high":815,"low":867,"close":797,"change":313,"percent_change":314,"volume":907,"transactions":9,"vwap":797},"2026-03-19",5315300,{"date":909,"open":835,"high":910,"low":808,"close":808,"change":512,"percent_change":680,"volume":911,"transactions":9,"vwap":808},"2026-03-18",58.59,4265800,{"date":913,"open":914,"high":915,"low":839,"close":839,"change":451,"percent_change":22,"volume":916,"transactions":9,"vwap":839},"2026-03-17",58.61,58.62,3484800,{"date":918,"open":910,"high":839,"low":820,"close":910,"change":377,"percent_change":53,"volume":919,"transactions":9,"vwap":910},"2026-03-16",2694300,{"date":921,"open":820,"high":835,"low":815,"close":813,"change":22,"percent_change":23,"volume":922,"transactions":9,"vwap":813},"2026-03-13",2497500,{"date":924,"open":835,"high":834,"low":821,"close":809,"change":497,"percent_change":925,"volume":926,"transactions":9,"vwap":809},"2026-03-12",-0.15,3664100,{"date":928,"open":929,"high":929,"low":910,"close":839,"change":511,"percent_change":512,"volume":930,"transactions":9,"vwap":839},"2026-03-11",58.63,2080900,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":172,"percent_change":67,"volume":936,"transactions":9,"vwap":935},"2026-03-10",58.7,58.65,58.66,5251100,{"date":938,"open":929,"high":939,"low":914,"close":939,"change":22,"percent_change":23,"volume":940,"transactions":9,"vwap":939},"2026-03-09",58.69,2981200,{"date":942,"open":914,"high":943,"low":839,"close":944,"change":23,"percent_change":281,"volume":945,"transactions":9,"vwap":944},"2026-03-06",58.71,58.67,8256300,{"date":947,"open":929,"high":948,"low":839,"close":948,"change":313,"percent_change":314,"volume":949,"transactions":9,"vwap":948},"2026-03-05",58.64,2779900,{"date":951,"open":943,"high":943,"low":934,"close":934,"change":511,"percent_change":512,"volume":952,"transactions":9,"vwap":934},"2026-03-04",3271500,{"date":954,"open":934,"high":955,"low":948,"close":943,"change":313,"percent_change":314,"volume":956,"transactions":9,"vwap":943},"2026-03-03",58.72,5206200,{"date":958,"open":959,"high":959,"low":943,"close":955,"change":960,"percent_change":38,"volume":961,"transactions":9,"vwap":955},"2026-03-02",58.77,-0.28,7208200,{"date":963,"open":964,"high":25,"low":965,"close":966,"change":192,"percent_change":665,"volume":967,"transactions":9,"vwap":966},"2026-02-27",58.98,58.97,59,2710200,{"date":969,"open":970,"high":971,"low":972,"close":971,"change":281,"percent_change":192,"volume":973,"transactions":9,"vwap":971},"2026-02-26",58.89,58.92,58.88,3095200,{"date":975,"open":976,"high":970,"low":977,"close":976,"change":314,"percent_change":172,"volume":978,"transactions":9,"vwap":976},"2026-02-25",58.87,58.86,3984600,{"date":980,"open":981,"high":982,"low":972,"close":970,"change":208,"percent_change":208,"volume":983,"transactions":9,"vwap":970},"2026-02-24",58.9,58.91,5623200,{"date":985,"open":977,"high":982,"low":986,"close":970,"change":23,"percent_change":281,"volume":987,"transactions":9,"vwap":970},"2026-02-23",58.85,2440300,{"date":989,"open":976,"high":976,"low":990,"close":977,"change":451,"percent_change":22,"volume":991,"transactions":9,"vwap":977},"2026-02-20",58.84,3320600,{"date":993,"open":990,"high":977,"low":994,"close":986,"change":451,"percent_change":22,"volume":995,"transactions":9,"vwap":986},"2026-02-19",58.83,3188600,{"date":997,"open":986,"high":977,"low":990,"close":990,"change":314,"percent_change":172,"volume":998,"transactions":9,"vwap":990},"2026-02-18",2651300,{"date":1000,"open":972,"high":970,"low":977,"close":977,"change":172,"percent_change":67,"volume":1001,"transactions":9,"vwap":977},"2026-02-17",4758700,{"date":1003,"open":970,"high":981,"low":976,"close":970,"change":427,"percent_change":167,"volume":1004,"transactions":9,"vwap":970},"2026-02-13",2959900,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":377,"percent_change":53,"volume":1009,"transactions":9,"vwap":1008},"2026-02-12",58.76,58.82,2967000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1007,"change":67,"percent_change":497,"volume":1015,"transactions":9,"vwap":1007},"2026-02-11",58.75,58.78,58.74,3047700,{"date":1017,"open":1018,"high":1008,"low":1019,"close":1020,"change":548,"percent_change":427,"volume":1021,"transactions":9,"vwap":1020},"2026-02-10",58.8,58.79,58.81,2815700,{"date":1023,"open":959,"high":959,"low":1007,"close":959,"change":22,"percent_change":23,"volume":1024,"transactions":9,"vwap":959},"2026-02-09",3303200,{"date":1026,"open":959,"high":959,"low":1027,"close":1012,"change":314,"percent_change":172,"volume":1028,"transactions":9,"vwap":1012},"2026-02-06",58.73,4445100,{"date":1030,"open":1027,"high":959,"low":943,"close":959,"change":167,"percent_change":1031,"volume":1032,"transactions":9,"vwap":959},"2026-02-05",0.2,4607700,{"date":1034,"open":929,"high":935,"low":915,"close":934,"change":208,"percent_change":208,"volume":1035,"transactions":9,"vwap":934},"2026-02-04",3434300,{"date":1037,"open":915,"high":934,"low":915,"close":934,"change":208,"percent_change":208,"volume":1038,"transactions":9,"vwap":934},"2026-02-03",4079000,{"date":1040,"open":944,"high":944,"low":929,"close":934,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":934},"2026-02-02",-0.21,-0.36,5021400,{"date":1045,"open":990,"high":976,"low":994,"close":977,"change":548,"percent_change":427,"volume":1046,"transactions":9,"vwap":977},"2026-01-30",3024200,{"date":1048,"open":1019,"high":994,"low":1019,"close":1008,"change":548,"percent_change":427,"volume":1049,"transactions":9,"vwap":1008},"2026-01-29",4626900,{"date":1051,"open":1018,"high":1018,"low":959,"close":1013,"change":313,"percent_change":314,"volume":1052,"transactions":9,"vwap":1013},"2026-01-28",9701000,{"date":1054,"open":959,"high":1019,"low":959,"close":1019,"change":22,"percent_change":23,"volume":1055,"transactions":9,"vwap":1019},"2026-01-27",2490200,{"date":1057,"open":1007,"high":959,"low":1012,"close":959,"change":22,"percent_change":23,"volume":1058,"transactions":9,"vwap":959},"2026-01-26",5289000,{"date":1060,"open":955,"high":1012,"low":955,"close":1012,"change":23,"percent_change":281,"volume":1061,"transactions":9,"vwap":1012},"2026-01-23",4394000,{"date":1063,"open":943,"high":955,"low":933,"close":955,"change":313,"percent_change":314,"volume":1064,"transactions":9,"vwap":955},"2026-01-22",2730000,{"date":1066,"open":1027,"high":1014,"low":955,"close":1027,"change":451,"percent_change":22,"volume":1067,"transactions":9,"vwap":1027},"2026-01-21",3447800,{"date":1069,"open":955,"high":1027,"low":943,"close":955,"change":208,"percent_change":208,"volume":1070,"transactions":9,"vwap":955},"2026-01-20",2716100,{"date":1072,"open":1012,"high":1012,"low":933,"close":955,"change":313,"percent_change":314,"volume":1073,"transactions":9,"vwap":955},"2026-01-16",2923500,{"date":1075,"open":1012,"high":1007,"low":955,"close":1027,"change":216,"percent_change":289,"volume":1076,"transactions":9,"vwap":1027},"2026-01-15",2887600,{"date":1078,"open":959,"high":1019,"low":1007,"close":959,"change":451,"percent_change":22,"volume":1079,"transactions":9,"vwap":959},"2026-01-14",2847800,{"date":1081,"open":1012,"high":1007,"low":1014,"close":1007,"change":22,"percent_change":23,"volume":1082,"transactions":9,"vwap":1007},"2026-01-13",3533300,{"date":1084,"open":1027,"high":1012,"low":955,"close":1014,"change":208,"percent_change":208,"volume":1085,"transactions":9,"vwap":1014},"2026-01-12",5053900,{"date":1087,"open":1012,"high":959,"low":955,"close":1014,"change":172,"percent_change":67,"volume":1088,"transactions":9,"vwap":1014},"2026-01-09",3147800,{"date":1090,"open":1007,"high":959,"low":1012,"close":959,"change":208,"percent_change":208,"volume":1091,"transactions":9,"vwap":959},"2026-01-08",3258500,{"date":1093,"open":1019,"high":1018,"low":1007,"close":959,"change":313,"percent_change":314,"volume":1094,"transactions":9,"vwap":959},"2026-01-07",4664900,{"date":1096,"open":959,"high":1013,"low":1012,"close":1013,"change":208,"percent_change":208,"volume":1097,"transactions":9,"vwap":1013},"2026-01-06",6563700,{"date":1099,"open":1007,"high":1013,"low":1007,"close":1013,"change":23,"percent_change":281,"volume":1100,"transactions":9,"vwap":1013},"2026-01-05",2422900,{"date":1102,"open":1007,"high":1007,"low":1014,"close":1012,"change":22,"percent_change":23,"volume":1103,"transactions":9,"vwap":1012},"2026-01-02",2235800,{"date":1105,"open":1014,"high":1007,"low":1027,"close":1027,"change":172,"percent_change":67,"volume":1106,"transactions":9,"vwap":1027},"2025-12-31",2252000,{"date":1108,"open":1014,"high":1007,"low":1027,"close":1007,"change":22,"percent_change":23,"volume":1109,"transactions":9,"vwap":1007},"2025-12-30",2219700,{"date":1111,"open":1027,"high":1014,"low":955,"close":1014,"change":22,"percent_change":23,"volume":1112,"transactions":9,"vwap":1014},"2025-12-29",2437900,{"date":1114,"open":933,"high":955,"low":939,"close":955,"change":377,"percent_change":53,"volume":1115,"transactions":9,"vwap":955},"2025-12-26",1904200,{"date":1117,"open":948,"high":944,"low":948,"close":935,"change":23,"percent_change":281,"volume":1118,"transactions":9,"vwap":935},"2025-12-24",1089500,{"date":1120,"open":915,"high":929,"low":914,"close":929,"change":172,"percent_change":67,"volume":1121,"transactions":9,"vwap":929},"2025-12-23",3229900,{"date":1123,"open":944,"high":944,"low":934,"close":935,"change":314,"percent_change":172,"volume":1124,"transactions":9,"vwap":935},"2025-12-22",3050000,{"date":1126,"open":1127,"high":939,"low":935,"close":1127,"change":313,"percent_change":314,"volume":1128,"transactions":9,"vwap":1127},"2025-12-19",58.68,2702600,{"date":1130,"open":933,"high":933,"low":935,"close":939,"change":925,"percent_change":1131,"volume":1132,"transactions":9,"vwap":939},"2025-12-18",-0.25,2426200,{"date":1134,"open":994,"high":986,"low":1008,"close":990,"change":208,"percent_change":208,"volume":1135,"transactions":9,"vwap":990},"2025-12-17",3083100,{"date":1137,"open":1020,"high":990,"low":1018,"close":990,"change":548,"percent_change":427,"volume":1138,"transactions":9,"vwap":990},"2025-12-16",2575600,{"date":1140,"open":1018,"high":1008,"low":1019,"close":1018,"change":23,"percent_change":281,"volume":1141,"transactions":9,"vwap":1018},"2025-12-15",2795800,{"date":1143,"open":1007,"high":1013,"low":1012,"close":959,"change":208,"percent_change":208,"volume":1144,"transactions":9,"vwap":959},"2025-12-12",2306000,{"date":1146,"open":1013,"high":1019,"low":1012,"close":959,"change":23,"percent_change":281,"volume":1147,"transactions":9,"vwap":959},"2025-12-11",3911000,{"date":1149,"open":935,"high":1012,"low":934,"close":1014,"change":427,"percent_change":167,"volume":1150,"transactions":9,"vwap":1014},"2025-12-10",3391100,{"date":1152,"open":943,"high":943,"low":935,"close":944,"change":314,"percent_change":172,"volume":1153,"transactions":9,"vwap":944},"2025-12-09",2441500,{"date":1155,"open":939,"high":939,"low":934,"close":939,"change":313,"percent_change":314,"volume":1156,"transactions":9,"vwap":939},"2025-12-08",2246900,{"date":1158,"open":1027,"high":1027,"low":933,"close":933,"change":314,"percent_change":172,"volume":1159,"transactions":9,"vwap":933},"2025-12-05",2011500,{"date":1161,"open":1027,"high":1014,"low":955,"close":955,"change":67,"percent_change":497,"volume":1162,"transactions":9,"vwap":955},"2025-12-04",2739300,{"date":1164,"open":959,"high":959,"low":1014,"close":959,"change":281,"percent_change":299,"volume":1165,"transactions":9,"vwap":959},"2025-12-03",2930200,{"date":1167,"open":955,"high":1027,"low":943,"close":955,"change":22,"percent_change":23,"volume":1168,"transactions":9,"vwap":955},"2025-12-02",3606300,{"date":1170,"open":943,"high":955,"low":939,"close":933,"change":268,"percent_change":111,"volume":1171,"transactions":9,"vwap":933},"2025-12-01",3211400,{"date":1173,"open":1174,"high":1175,"low":982,"close":1174,"change":208,"percent_change":208,"volume":1176,"transactions":9,"vwap":1174},"2025-11-28",58.93,58.94,1335100,{"date":1178,"open":1174,"high":1174,"low":981,"close":1174,"change":208,"percent_change":208,"volume":1179,"transactions":9,"vwap":1174},"2025-11-26",2609700,{"date":1181,"open":981,"high":1175,"low":970,"close":1174,"change":23,"percent_change":281,"volume":1182,"transactions":9,"vwap":1174},"2025-11-25",2443100,{"date":1184,"open":972,"high":981,"low":976,"close":981,"change":22,"percent_change":23,"volume":1185,"transactions":9,"vwap":981},"2025-11-24",1983900,{"date":1187,"open":972,"high":981,"low":986,"close":972,"change":281,"percent_change":192,"volume":1188,"transactions":9,"vwap":972},"2025-11-21",3111600,{"date":1190,"open":1018,"high":990,"low":1019,"close":994,"change":377,"percent_change":53,"volume":1191,"transactions":9,"vwap":994},"2025-11-20",3015700,{"date":1193,"open":1020,"high":1020,"low":1007,"close":959,"change":313,"percent_change":314,"volume":1194,"transactions":9,"vwap":959},"2025-11-19",3127900,{"date":1196,"open":1019,"high":1020,"low":1007,"close":1013,"change":548,"percent_change":427,"volume":1197,"transactions":9,"vwap":1013},"2025-11-18",2078100,{"date":1199,"open":1014,"high":1012,"low":1027,"close":1014,"change":22,"percent_change":23,"volume":1200,"transactions":9,"vwap":1014},"2025-11-17",2423300,{"date":1202,"open":1013,"high":1019,"low":955,"close":955,"change":314,"percent_change":172,"volume":1203,"transactions":9,"vwap":955},"2025-11-14",1827300,{"date":1205,"open":1027,"high":1014,"low":955,"close":1014,"change":313,"percent_change":314,"volume":1206,"transactions":9,"vwap":1014},"2025-11-13",1842700,{"date":1208,"open":1012,"high":959,"low":1012,"close":1012,"change":313,"percent_change":314,"volume":1209,"transactions":9,"vwap":1012},"2025-11-12",2496100,{"date":1211,"open":1012,"high":959,"low":1012,"close":1007,"change":23,"percent_change":281,"volume":1212,"transactions":9,"vwap":1007},"2025-11-11",1787600,{"date":1214,"open":1014,"high":1014,"low":955,"close":1027,"change":314,"percent_change":172,"volume":1215,"transactions":9,"vwap":1027},"2025-11-10",2439300,{"date":1217,"open":1027,"high":1013,"low":955,"close":1012,"change":22,"percent_change":23,"volume":1218,"transactions":9,"vwap":1012},"2025-11-07",3906900,{"date":1220,"open":933,"high":1014,"low":939,"close":1027,"change":299,"percent_change":747,"volume":1221,"transactions":9,"vwap":1027},"2025-11-06",2588600,{"date":1223,"open":939,"high":939,"low":929,"close":948,"change":511,"percent_change":512,"volume":1224,"transactions":9,"vwap":948},"2025-11-05",2358400,{"date":1226,"open":939,"high":943,"low":939,"close":933,"change":548,"percent_change":427,"volume":1227,"transactions":9,"vwap":933},"2025-11-04",2921600,{"date":1229,"open":935,"high":939,"low":934,"close":935,"change":145,"percent_change":1230,"volume":1231,"transactions":9,"vwap":935},"2025-11-03",-0.32,4334000,{"date":1233,"open":990,"high":977,"low":990,"close":986,"change":22,"percent_change":23,"volume":1234,"transactions":9,"vwap":986},"2025-10-31",2919100,{"date":1236,"open":1020,"high":990,"low":1018,"close":994,"change":451,"percent_change":22,"volume":1237,"transactions":9,"vwap":994},"2025-10-30",2228600,{"date":1239,"open":1175,"high":1175,"low":1008,"close":1008,"change":290,"percent_change":877,"volume":1240,"transactions":9,"vwap":1008},"2025-10-29",2243200,{"date":1242,"open":971,"high":1175,"low":982,"close":1175,"change":451,"percent_change":22,"volume":1243,"transactions":9,"vwap":1175},"2025-10-28",3435700,{"date":1245,"open":971,"high":1174,"low":981,"close":1174,"change":313,"percent_change":314,"volume":1246,"transactions":9,"vwap":1174},"2025-10-27",2397100,{"date":1248,"open":1249,"high":1249,"low":971,"close":1175,"change":22,"percent_change":23,"volume":1250,"transactions":9,"vwap":1175},"2025-10-24",58.95,1600400,{"date":1252,"open":1175,"high":1175,"low":982,"close":971,"change":216,"percent_change":289,"volume":1253,"transactions":9,"vwap":971},"2025-10-23",2385200,{"date":1255,"open":1249,"high":1256,"low":1174,"close":1256,"change":23,"percent_change":281,"volume":1257,"transactions":9,"vwap":1256},"2025-10-22",58.96,2258200,{"date":1259,"open":1249,"high":1256,"low":1174,"close":1174,"change":208,"percent_change":208,"volume":1260,"transactions":9,"vwap":1174},"2025-10-21",2045100,{"date":1262,"open":1174,"high":1174,"low":982,"close":1174,"change":451,"percent_change":22,"volume":1263,"transactions":9,"vwap":1174},"2025-10-20",2462400,{"date":1265,"open":1249,"high":1249,"low":982,"close":971,"change":172,"percent_change":67,"volume":1266,"transactions":9,"vwap":971},"2025-10-17",20096200,{"date":1268,"open":977,"high":1256,"low":986,"close":1249,"change":299,"percent_change":747,"volume":1269,"transactions":9,"vwap":1249},"2025-10-16",4452800,{"date":1271,"open":977,"high":972,"low":990,"close":977,"change":313,"percent_change":314,"volume":1272,"transactions":9,"vwap":977},"2025-10-15",2088200,{"date":1274,"open":986,"high":970,"low":986,"close":976,"change":23,"percent_change":281,"volume":1275,"transactions":9,"vwap":976},"2025-10-14",2188000,{"date":1277,"open":994,"high":986,"low":1008,"close":990,"change":22,"percent_change":23,"volume":1278,"transactions":9,"vwap":990},"2025-10-13",1415000,{"date":1280,"open":1013,"high":994,"low":1007,"close":1008,"change":299,"percent_change":747,"volume":1281,"transactions":9,"vwap":1008},"2025-10-10",1915300,{"date":1283,"open":1027,"high":1027,"low":943,"close":1027,"change":451,"percent_change":22,"volume":1284,"transactions":9,"vwap":1027},"2025-10-09",1900100,{"date":1286,"open":1014,"high":1012,"low":943,"close":955,"change":314,"percent_change":172,"volume":1287,"transactions":9,"vwap":955},"2025-10-08",1950000,{"date":1289,"open":943,"high":1014,"low":933,"close":1014,"change":23,"percent_change":281,"volume":1290,"transactions":9,"vwap":1014},"2025-10-07",1889400,{"date":1292,"open":933,"high":943,"low":939,"close":943,"change":313,"percent_change":314,"volume":1293,"transactions":9,"vwap":943},"2025-10-06",2373800,{"date":1295,"open":1027,"high":1012,"low":943,"close":955,"change":208,"percent_change":208,"volume":1296,"transactions":9,"vwap":955},"2025-10-03",5561900,{"date":1298,"open":939,"high":1027,"low":939,"close":955,"change":208,"percent_change":208,"volume":1299,"transactions":9,"vwap":955},"2025-10-02",1874300,{"date":1301,"open":955,"high":1027,"low":939,"close":955,"change":225,"percent_change":384,"volume":1302,"transactions":9,"vwap":955},"2025-10-01",4037000,{"date":1304,"open":994,"high":977,"low":994,"close":986,"change":23,"percent_change":281,"volume":1305,"transactions":9,"vwap":986},"2025-09-30",3465200,{"date":1307,"open":1018,"high":1008,"low":1019,"close":1008,"change":23,"percent_change":281,"volume":1308,"transactions":9,"vwap":1008},"2025-09-29",2833100,{"date":1310,"open":959,"high":1019,"low":1007,"close":1019,"change":23,"percent_change":281,"volume":1311,"transactions":9,"vwap":1019},"2025-09-26",1752900,{"date":1313,"open":959,"high":1013,"low":1012,"close":1007,"change":67,"percent_change":497,"volume":1314,"transactions":9,"vwap":1007},"2025-09-25",2100200,{"date":1316,"open":990,"high":990,"low":1018,"close":1020,"change":314,"percent_change":172,"volume":1317,"transactions":9,"vwap":1020},"2025-09-24",1212900,{"date":1319,"open":1008,"high":990,"low":1020,"close":994,"change":22,"percent_change":23,"volume":1320,"transactions":9,"vwap":994},"2025-09-23",1562000,{"date":1322,"open":986,"high":986,"low":1020,"close":1020,"change":172,"percent_change":67,"volume":1323,"transactions":9,"vwap":1020},"2025-09-22",3822900,{"date":1325,"open":990,"high":986,"low":994,"close":990,"change":22,"percent_change":23,"volume":1326,"transactions":9,"vwap":990},"2025-09-19",1647900,{"date":1328,"open":1008,"high":990,"low":1018,"close":1008,"change":172,"percent_change":67,"volume":1329,"transactions":9,"vwap":1008},"2025-09-18",2435000,{"date":1331,"open":972,"high":1174,"low":994,"close":986,"change":172,"percent_change":67,"volume":1332,"transactions":9,"vwap":986},"2025-09-17",2087300,{"date":1334,"open":977,"high":972,"low":986,"close":972,"change":548,"percent_change":427,"volume":1335,"transactions":9,"vwap":972},"2025-09-16",1812500,{"date":1337,"open":986,"high":986,"low":994,"close":990,"change":22,"percent_change":23,"volume":1338,"transactions":9,"vwap":990},"2025-09-15",2417800,{"date":1340,"open":994,"high":994,"low":1018,"close":1008,"change":208,"percent_change":208,"volume":1341,"transactions":9,"vwap":1008},"2025-09-12",2076600,{"date":1343,"open":986,"high":977,"low":1020,"close":1008,"change":22,"percent_change":23,"volume":1344,"transactions":9,"vwap":1008},"2025-09-11",2030900,{"date":1346,"open":994,"high":994,"low":1018,"close":1018,"change":22,"percent_change":23,"volume":1347,"transactions":9,"vwap":1018},"2025-09-10",2320600,{"date":1349,"open":990,"high":977,"low":1013,"close":1013,"change":289,"percent_change":290,"volume":1350,"transactions":9,"vwap":1013},"2025-09-09",2362800,{"date":1352,"open":990,"high":986,"low":994,"close":986,"change":281,"percent_change":299,"volume":1353,"transactions":9,"vwap":986},"2025-09-08",2675100,{"date":1355,"open":990,"high":976,"low":1018,"close":1018,"change":192,"percent_change":665,"volume":1356,"transactions":9,"vwap":1018},"2025-09-05",2273900,{"date":1358,"open":933,"high":955,"low":1127,"close":955,"change":548,"percent_change":427,"volume":1359,"transactions":9,"vwap":955},"2025-09-04",2460900,{"date":1361,"open":948,"high":939,"low":929,"close":1127,"change":548,"percent_change":427,"volume":1362,"transactions":9,"vwap":1127},"2025-09-03",2577900,{"date":1364,"open":914,"high":934,"low":914,"close":948,"change":268,"percent_change":111,"volume":1365,"transactions":9,"vwap":948},"2025-09-02",1954200,{"date":1367,"open":990,"high":972,"low":990,"close":976,"change":377,"percent_change":53,"volume":1368,"transactions":9,"vwap":976},"2025-08-29",4411500,{"date":1370,"open":1008,"high":994,"low":1020,"close":1020,"change":314,"percent_change":172,"volume":1371,"transactions":9,"vwap":1020},"2025-08-28",1938900,{"date":1373,"open":1019,"high":994,"low":1019,"close":994,"change":548,"percent_change":427,"volume":1374,"transactions":9,"vwap":994},"2025-08-27",1735000,{"date":1376,"open":1007,"high":1019,"low":1007,"close":1019,"change":427,"percent_change":167,"volume":1377,"transactions":9,"vwap":1019},"2025-08-26",1600500,{"date":1379,"open":1027,"high":1014,"low":955,"close":955,"change":67,"percent_change":497,"volume":1380,"transactions":9,"vwap":955},"2025-08-25",1511600,{"date":1382,"open":935,"high":1013,"low":935,"close":959,"change":167,"percent_change":1031,"volume":1383,"transactions":9,"vwap":959},"2025-08-22",4694000,{"date":1385,"open":944,"high":1127,"low":929,"close":934,"change":172,"percent_change":67,"volume":1386,"transactions":9,"vwap":934},"2025-08-21",1774800,{"date":1388,"open":1127,"high":943,"low":944,"close":1127,"change":208,"percent_change":208,"volume":1389,"transactions":9,"vwap":1127},"2025-08-20",2040500,{"date":1391,"open":944,"high":1127,"low":935,"close":1127,"change":23,"percent_change":281,"volume":1392,"transactions":9,"vwap":1127},"2025-08-19",1939800,{"date":1394,"open":944,"high":944,"low":929,"close":934,"change":208,"percent_change":208,"volume":1395,"transactions":9,"vwap":934},"2025-08-18",1476100,{"date":1397,"open":944,"high":1127,"low":948,"close":934,"change":208,"percent_change":208,"volume":1398,"transactions":9,"vwap":934},"2025-08-15",1708500,{"date":1400,"open":935,"high":944,"low":948,"close":934,"change":511,"percent_change":512,"volume":1401,"transactions":9,"vwap":934},"2025-08-14",1899200,{"date":1403,"open":939,"high":943,"low":939,"close":943,"change":427,"percent_change":167,"volume":1404,"transactions":9,"vwap":943},"2025-08-13",2548900,{"date":1406,"open":915,"high":934,"low":914,"close":948,"change":548,"percent_change":427,"volume":1407,"transactions":9,"vwap":948},"2025-08-12",2714000,{"date":1409,"open":839,"high":915,"low":910,"close":839,"change":208,"percent_change":208,"volume":1410,"transactions":9,"vwap":839},"2025-08-11",1932300,{"date":1412,"open":915,"high":915,"low":910,"close":839,"change":172,"percent_change":67,"volume":1413,"transactions":9,"vwap":839},"2025-08-08",2693200,{"date":1415,"open":929,"high":948,"low":914,"close":929,"change":313,"percent_change":314,"volume":1416,"transactions":9,"vwap":929},"2025-08-07",2130900,{"date":1418,"open":914,"high":948,"low":839,"close":948,"change":22,"percent_change":23,"volume":1419,"transactions":9,"vwap":948},"2025-08-06",2428600,{"date":1421,"open":915,"high":948,"low":839,"close":915,"change":314,"percent_change":172,"volume":1422,"transactions":9,"vwap":915},"2025-08-05",2112200,{"date":1424,"open":934,"high":935,"low":839,"close":948,"change":208,"percent_change":208,"volume":1425,"transactions":9,"vwap":948},"2025-08-04",2545000,{"date":1427,"open":814,"high":934,"low":814,"close":948,"change":299,"percent_change":747,"volume":1428,"transactions":9,"vwap":948},"2025-08-01",3314200,{"date":1430,"open":814,"high":834,"low":813,"close":814,"change":208,"percent_change":208,"volume":1431,"transactions":9,"vwap":814},"2025-07-31",2280400,{"date":1433,"open":834,"high":929,"low":816,"close":814,"change":511,"percent_change":512,"volume":1434,"transactions":9,"vwap":814},"2025-07-30",2177300,{"date":1436,"open":835,"high":914,"low":820,"close":914,"change":377,"percent_change":53,"volume":1437,"transactions":9,"vwap":914},"2025-07-29",2002900,{"date":1439,"open":814,"high":820,"low":816,"close":814,"change":313,"percent_change":314,"volume":1440,"transactions":9,"vwap":814},"2025-07-28",1518100,{"date":1442,"open":814,"high":835,"low":816,"close":820,"change":22,"percent_change":23,"volume":1443,"transactions":9,"vwap":820},"2025-07-25",3573800,{"date":1445,"open":815,"high":814,"low":815,"close":816,"change":172,"percent_change":67,"volume":1446,"transactions":9,"vwap":816},"2025-07-24",3081200,{"date":1448,"open":839,"high":914,"low":820,"close":835,"change":216,"percent_change":289,"volume":1449,"transactions":9,"vwap":835},"2025-07-23",1402700,{"date":1451,"open":914,"high":915,"low":839,"close":914,"change":23,"percent_change":281,"volume":1452,"transactions":9,"vwap":914},"2025-07-22",1521000,{"date":1454,"open":834,"high":839,"low":835,"close":834,"change":23,"percent_change":281,"volume":1455,"transactions":9,"vwap":834},"2025-07-21",1965800,{"date":1457,"open":835,"high":835,"low":816,"close":814,"change":377,"percent_change":53,"volume":1458,"transactions":9,"vwap":814},"2025-07-18",3056100,{"date":1460,"open":809,"high":815,"low":821,"close":797,"change":172,"percent_change":67,"volume":1461,"transactions":9,"vwap":797},"2025-07-17",2971600,{"date":1463,"open":796,"high":816,"low":796,"close":815,"change":299,"percent_change":747,"volume":1464,"transactions":9,"vwap":815},"2025-07-16",2326800,{"date":1466,"open":808,"high":808,"low":852,"close":852,"change":511,"percent_change":512,"volume":1467,"transactions":9,"vwap":852},"2025-07-15",1978200,{"date":1469,"open":808,"high":809,"low":821,"close":797,"change":208,"percent_change":208,"volume":1470,"transactions":9,"vwap":797},"2025-07-14",1790300,{"date":1472,"open":797,"high":797,"low":799,"close":797,"change":208,"percent_change":208,"volume":1473,"transactions":9,"vwap":797},"2025-07-11",1846900,{"date":1475,"open":808,"high":809,"low":799,"close":797,"change":208,"percent_change":208,"volume":1476,"transactions":9,"vwap":797},"2025-07-10",1721200,{"date":1478,"open":796,"high":808,"low":796,"close":797,"change":281,"percent_change":299,"volume":1479,"transactions":9,"vwap":797},"2025-07-09",1780200,{"date":1481,"open":852,"high":860,"low":804,"close":860,"change":208,"percent_change":208,"volume":1482,"transactions":9,"vwap":860},"2025-07-08",1811300,{"date":1484,"open":798,"high":799,"low":860,"close":860,"change":313,"percent_change":314,"volume":1485,"transactions":9,"vwap":860},"2025-07-07",2518200,{"date":1487,"open":799,"high":799,"low":852,"close":798,"change":633,"percent_change":337,"volume":1488,"transactions":9,"vwap":798},"2025-07-03",3286300,{"date":1490,"open":813,"high":814,"low":809,"close":813,"change":208,"percent_change":208,"volume":1491,"transactions":9,"vwap":813},"2025-07-02",2109000,{"date":1493,"open":835,"high":834,"low":815,"close":813,"change":1131,"percent_change":1494,"volume":1495,"transactions":9,"vwap":813},"2025-07-01",-0.43,2277700,{"date":1497,"open":1013,"high":1013,"low":1012,"close":1013,"change":23,"percent_change":281,"volume":1498,"transactions":9,"vwap":1013},"2025-06-30",3322500,{"date":1500,"open":1014,"high":959,"low":1027,"close":1012,"change":208,"percent_change":208,"volume":1501,"transactions":9,"vwap":1012},"2025-06-27",2033600,{"date":1503,"open":1014,"high":1007,"low":955,"close":1012,"change":281,"percent_change":299,"volume":1504,"transactions":9,"vwap":1012},"2025-06-26",2006400,{"date":1506,"open":934,"high":933,"low":934,"close":933,"change":22,"percent_change":23,"volume":1507,"transactions":9,"vwap":933},"2025-06-25",2601600,{"date":1509,"open":914,"high":1127,"low":914,"close":1127,"change":377,"percent_change":53,"volume":1510,"transactions":9,"vwap":1127},"2025-06-24",2278700,{"date":1512,"open":834,"high":935,"low":835,"close":915,"change":377,"percent_change":53,"volume":1513,"transactions":9,"vwap":915},"2025-06-23",2188900,{"date":1515,"open":815,"high":835,"low":809,"close":820,"change":377,"percent_change":53,"volume":1516,"transactions":9,"vwap":820},"2025-06-20",1350200,{"date":1518,"open":808,"high":820,"low":797,"close":808,"change":451,"percent_change":22,"volume":1519,"transactions":9,"vwap":808},"2025-06-18",1797100,{"date":1521,"open":799,"high":797,"low":798,"close":797,"change":548,"percent_change":427,"volume":1522,"transactions":9,"vwap":797},"2025-06-17",1775700,{"date":1524,"open":798,"high":821,"low":860,"close":798,"change":314,"percent_change":172,"volume":1525,"transactions":9,"vwap":798},"2025-06-16",1928100,{"date":1527,"open":799,"high":797,"low":852,"close":799,"change":172,"percent_change":67,"volume":1528,"transactions":9,"vwap":799},"2025-06-13",1812900,{"date":1530,"open":808,"high":809,"low":821,"close":808,"change":377,"percent_change":53,"volume":1531,"transactions":9,"vwap":808},"2025-06-12",1767500,{"date":1533,"open":860,"high":798,"low":859,"close":860,"change":427,"percent_change":167,"volume":1534,"transactions":9,"vwap":860},"2025-06-11",2410400,{"date":1536,"open":803,"high":867,"low":775,"close":775,"change":451,"percent_change":22,"volume":1537,"transactions":9,"vwap":775},"2025-06-10",2180800,{"date":1539,"open":770,"high":722,"low":770,"close":774,"change":548,"percent_change":427,"volume":1540,"transactions":9,"vwap":774},"2025-06-09",2847300,{"date":1542,"open":721,"high":774,"low":728,"close":728,"change":512,"percent_change":680,"volume":1543,"transactions":9,"vwap":728},"2025-06-06",2806700,{"date":1545,"open":799,"high":797,"low":859,"close":804,"change":511,"percent_change":512,"volume":1546,"transactions":9,"vwap":804},"2025-06-05",4619200,{"date":1548,"open":852,"high":797,"low":859,"close":821,"change":53,"percent_change":253,"volume":1549,"transactions":9,"vwap":821},"2025-06-04",2517300,{"date":1551,"open":859,"high":804,"low":774,"close":722,"change":313,"percent_change":314,"volume":1552,"transactions":9,"vwap":722},"2025-06-03",2783300,{"date":1554,"open":804,"high":852,"low":722,"close":803,"change":1131,"percent_change":1494,"volume":1555,"transactions":9,"vwap":803},"2025-06-02",3656400,{"date":1557,"open":910,"high":948,"low":834,"close":948,"change":192,"percent_change":665,"volume":1558,"transactions":9,"vwap":948},"2025-05-30",1997600,{"date":1560,"open":820,"high":834,"low":814,"close":820,"change":281,"percent_change":299,"volume":1561,"transactions":9,"vwap":820},"2025-05-29",1386100,{"date":1563,"open":815,"high":813,"low":797,"close":809,"change":172,"percent_change":67,"volume":1564,"transactions":9,"vwap":809},"2025-05-28",1761000,{"date":1566,"open":813,"high":814,"low":815,"close":816,"change":451,"percent_change":22,"volume":1567,"transactions":9,"vwap":816},"2025-05-27",2558300,{"date":1569,"open":835,"high":834,"low":809,"close":813,"change":281,"percent_change":299,"volume":1570,"transactions":9,"vwap":813},"2025-05-23",1991200,{"date":1572,"open":808,"high":808,"low":796,"close":821,"change":451,"percent_change":22,"volume":1573,"transactions":9,"vwap":821},"2025-05-22",2141900,{"date":1575,"open":796,"high":821,"low":860,"close":799,"change":172,"percent_change":67,"volume":1576,"transactions":9,"vwap":799},"2025-05-21",2219500,{"date":1578,"open":796,"high":809,"low":796,"close":808,"change":451,"percent_change":22,"volume":1579,"transactions":9,"vwap":808},"2025-05-20",1924800,{"date":1581,"open":798,"high":797,"low":852,"close":797,"change":548,"percent_change":427,"volume":1582,"transactions":9,"vwap":797},"2025-05-19",2058800,{"date":1584,"open":815,"high":815,"low":798,"close":798,"change":314,"percent_change":172,"volume":1585,"transactions":9,"vwap":798},"2025-05-16",1643100,{"date":1587,"open":860,"high":799,"low":804,"close":799,"change":167,"percent_change":1588,"volume":1589,"transactions":9,"vwap":799},"2025-05-15",0.21,1811900,{"date":1591,"open":867,"high":804,"low":721,"close":721,"change":511,"percent_change":512,"volume":1592,"transactions":9,"vwap":721},"2025-05-14",3071800,{"date":1594,"open":860,"high":798,"low":803,"close":859,"change":208,"percent_change":208,"volume":1595,"transactions":9,"vwap":859},"2025-05-13",4013200,{"date":1597,"open":804,"high":798,"low":867,"close":859,"change":891,"percent_change":145,"volume":1598,"transactions":9,"vwap":859},"2025-05-12",12751000,{"date":1600,"open":820,"high":834,"low":815,"close":815,"change":451,"percent_change":22,"volume":1601,"transactions":9,"vwap":815},"2025-05-09",2199700,{"date":1603,"open":834,"high":910,"low":821,"close":809,"change":891,"percent_change":145,"volume":1604,"transactions":9,"vwap":809},"2025-05-08",1914300,{"date":1606,"open":914,"high":948,"low":835,"close":915,"change":22,"percent_change":23,"volume":1607,"transactions":9,"vwap":915},"2025-05-07",3027000,{"date":1609,"open":839,"high":839,"low":835,"close":839,"change":281,"percent_change":299,"volume":1610,"transactions":9,"vwap":839},"2025-05-06",4790400,{"date":1612,"open":834,"high":910,"low":815,"close":814,"change":451,"percent_change":22,"volume":1613,"transactions":9,"vwap":814},"2025-05-05",2358100,{"date":1615,"open":915,"high":929,"low":813,"close":816,"change":290,"percent_change":877,"volume":1616,"transactions":9,"vwap":816},"2025-05-02",4087000,{"date":1618,"open":1018,"high":1020,"low":948,"close":935,"change":1230,"percent_change":1619,"volume":1620,"transactions":9,"vwap":935},"2025-05-01",-0.54,4408500,{"date":1622,"open":1174,"high":964,"low":971,"close":964,"change":299,"percent_change":747,"volume":1623,"transactions":9,"vwap":964},"2025-04-30",4756000,{"date":1625,"open":986,"high":982,"low":986,"close":970,"change":23,"percent_change":281,"volume":1626,"transactions":9,"vwap":970},"2025-04-29",6962300,{"date":181,"open":1019,"high":976,"low":1013,"close":977,"change":427,"percent_change":167,"volume":1628,"transactions":9,"vwap":977},3039000]