[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VGUS":3,"homepage-market-summary":28,"stock-historical-VGUS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VGUS","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 Ultra-Short Treasury ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5925,2.712,"Monthly",{"close":17,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},75.49,75.48,75.475,0.015,0.02,198304.345296,75.7,75.36,164101.1538845458,38.2,417,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},76,75.14,143618,52420589.625021,-0.01,"2025-04-28",[184,187,194,201,208,216,227,235,243,250,257,264,271,276,284,290,297,304,310,317,322,329,334,339,345,350,356,364,372,379,386,392,399,405,410,415,421,426,431,435,441,446,452,456,461,467,472,477,484,489,494,500,505,511,516,521,526,531,535,540,545,549,555,560,563,566,569,572,576,580,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,632,635,638,641,645,648,653,656,659,662,666,670,673,676,679,682,686,689,692,695,698,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,747,750,753,756,759,762,765,768,771,774,777,780,783,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,847,850,853,856,859,862,865,868,871,873,876,879,882,885,888,891,895,898,901,904,907,910,913,915,918,921,924,927,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,975,979,983,987,991,997,1000,1003,1007,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1044,1047,1050,1053,1057,1060,1064,1066,1070,1074,1077,1081,1086,1089,1092,1095,1099,1102,1104,1108,1111,1114,1117,1119,1122,1125,1129,1132,1135,1139,1142,1144,1147,1151,1154,1157,1160,1163,1166,1169,1172,1176,1179,1182,1186,1190,1193,1196,1199,1202,1205,1208,1211,1216,1221,1224,1228,1231,1234,1238,1241,1244,1250,1253,1258,1261,1264,1268,1271,1274,1277,1280,1283,1287,1290,1293,1297,1300,1303,1306,1309,1314,1317,1324,1328,1332,1337,1340,1343,1345,1348,1351,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1387,1392,1396,1399,1401,1403,1406,1410,1412,1415,1418,1421,1424,1427,1430,1433,1436,1441,1445,1449,1453,1458,1461,1465,1470,1473,1475,1478,1481,1484,1488,1491,1495,1498,1503,1506,1510,1514,1518,1522,1527,1530,1534,1537,1541,1544],{"date":5,"open":17,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":185,"vwap":186},593,75.484,{"date":188,"open":18,"high":18,"low":189,"close":19,"change":190,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",75.47,0.01,466096.532588,1331,75.4778,{"date":195,"open":189,"high":189,"low":196,"close":197,"change":190,"percent_change":190,"volume":198,"transactions":199,"vwap":200},"2026-10-06",75.46,75.465,213992.388397,762,75.4656,{"date":202,"open":203,"high":196,"low":203,"close":204,"change":190,"percent_change":190,"volume":205,"transactions":206,"vwap":207},"2026-10-05",75.45,75.455,150335.765716,616,75.4559,{"date":209,"open":203,"high":196,"low":210,"close":211,"change":21,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",75.44,75.445,0.03,274482.257926,913,75.4515,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",75.41,75.43,75.4,75.425,-0.195,-0.26,279783.62255,912,75.4211,{"date":228,"open":229,"high":230,"low":229,"close":229,"change":231,"percent_change":190,"volume":232,"transactions":233,"vwap":234},"2026-09-30",75.62,75.63,0.005,265134.238016,503,75.627,{"date":236,"open":237,"high":229,"low":238,"close":239,"change":21,"percent_change":212,"volume":240,"transactions":241,"vwap":242},"2026-09-29",75.61,75.6,75.615,151312.7616,498,75.6078,{"date":244,"open":245,"high":238,"low":245,"close":246,"change":190,"percent_change":190,"volume":247,"transactions":248,"vwap":249},"2026-09-28",75.59,75.595,143202.2924,527,75.5965,{"date":251,"open":238,"high":238,"low":252,"close":253,"change":21,"percent_change":212,"volume":254,"transactions":255,"vwap":256},"2026-09-25",75.58,75.585,255610.990244,582,75.5896,{"date":258,"open":252,"high":252,"low":259,"close":260,"change":181,"percent_change":181,"volume":261,"transactions":262,"vwap":263},"2026-09-24",75.56,75.565,256228.484531,862,75.5722,{"date":265,"open":252,"high":252,"low":266,"close":267,"change":190,"percent_change":190,"volume":268,"transactions":269,"vwap":270},"2026-09-23",75.57,75.575,160483.505595,439,75.5755,{"date":272,"open":266,"high":266,"low":259,"close":260,"change":190,"percent_change":190,"volume":273,"transactions":274,"vwap":275},"2026-09-22",114056.909132,491,75.5633,{"date":277,"open":259,"high":259,"low":278,"close":279,"change":280,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",75.55,75.555,0,159129.826591,694,75.5569,{"date":285,"open":259,"high":259,"low":278,"close":279,"change":286,"percent_change":212,"volume":287,"transactions":288,"vwap":289},"2026-09-18",0.025,268838.98589,559,75.5576,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":190,"percent_change":190,"volume":294,"transactions":295,"vwap":296},"2026-09-17",75.54,75.53,117453.973832,484,75.5354,{"date":298,"open":293,"high":278,"low":299,"close":299,"change":300,"percent_change":181,"volume":301,"transactions":302,"vwap":303},"2026-09-16",75.52,-0.005,251710.9018,714,75.5375,{"date":305,"open":299,"high":293,"low":299,"close":306,"change":190,"percent_change":190,"volume":307,"transactions":308,"vwap":309},"2026-09-15",75.525,244088.715213,931,75.5257,{"date":311,"open":312,"high":299,"low":312,"close":313,"change":280,"percent_change":280,"volume":314,"transactions":315,"vwap":316},"2026-09-14",75.51,75.515,335363.000333,555,75.517,{"date":318,"open":299,"high":293,"low":312,"close":313,"change":190,"percent_change":190,"volume":319,"transactions":320,"vwap":321},"2026-09-11",192852.236185,433,75.5174,{"date":323,"open":299,"high":299,"low":324,"close":325,"change":181,"percent_change":181,"volume":326,"transactions":327,"vwap":328},"2026-09-10",75.5,75.505,239856.787493,765,75.5061,{"date":330,"open":312,"high":299,"low":312,"close":313,"change":190,"percent_change":190,"volume":331,"transactions":332,"vwap":333},"2026-09-09",234860.446905,451,75.5129,{"date":335,"open":299,"high":299,"low":324,"close":325,"change":280,"percent_change":280,"volume":336,"transactions":337,"vwap":338},"2026-09-08",225189.616125,723,75.5132,{"date":340,"open":312,"high":312,"low":324,"close":325,"change":212,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",0.04,136723.083383,510,75.5042,{"date":346,"open":189,"high":17,"low":189,"close":19,"change":21,"percent_change":212,"volume":347,"transactions":348,"vwap":349},"2026-09-03",305836.720069,716,75.4836,{"date":351,"open":196,"high":196,"low":203,"close":204,"change":352,"percent_change":190,"volume":353,"transactions":354,"vwap":355},"2026-09-02",0.0071,287942.29202,817,75.4575,{"date":357,"open":196,"high":196,"low":210,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-01",75.4479,-0.2321,-0.31,263521.263678,1010,75.4538,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":231,"percent_change":190,"volume":369,"transactions":370,"vwap":371},"2026-08-31",75.69,75.66,75.68,287146.272426,1006,75.6761,{"date":373,"open":368,"high":366,"low":374,"close":375,"change":190,"percent_change":190,"volume":376,"transactions":377,"vwap":378},"2026-08-28",75.67,75.675,166694.7443,775,75.6797,{"date":380,"open":381,"high":374,"low":381,"close":382,"change":190,"percent_change":190,"volume":383,"transactions":384,"vwap":385},"2026-08-27",75.65,75.665,156562.8372,801,75.6595,{"date":387,"open":367,"high":367,"low":381,"close":388,"change":190,"percent_change":190,"volume":389,"transactions":390,"vwap":391},"2026-08-26",75.655,125488.456617,675,75.6549,{"date":393,"open":381,"high":381,"low":394,"close":395,"change":190,"percent_change":190,"volume":396,"transactions":397,"vwap":398},"2026-08-25",75.64,75.645,113964.1742,429,75.6465,{"date":400,"open":394,"high":394,"low":230,"close":401,"change":300,"percent_change":181,"volume":402,"transactions":403,"vwap":404},"2026-08-24",75.635,153978.828375,540,75.6377,{"date":406,"open":394,"high":394,"low":230,"close":394,"change":286,"percent_change":212,"volume":407,"transactions":408,"vwap":409},"2026-08-21",248419.24198,421,75.6332,{"date":411,"open":237,"high":229,"low":237,"close":239,"change":190,"percent_change":190,"volume":412,"transactions":413,"vwap":414},"2026-08-20",88639.507275,415,75.6171,{"date":416,"open":238,"high":237,"low":238,"close":417,"change":231,"percent_change":190,"volume":418,"transactions":419,"vwap":420},"2026-08-19",75.605,217800.69104,402,75.6079,{"date":422,"open":238,"high":238,"low":245,"close":238,"change":20,"percent_change":21,"volume":423,"transactions":424,"vwap":425},"2026-08-18",166968.509688,460,75.5979,{"date":427,"open":245,"high":245,"low":252,"close":253,"change":280,"percent_change":280,"volume":428,"transactions":429,"vwap":430},"2026-08-17",152881.852699,592,75.5861,{"date":432,"open":245,"high":245,"low":252,"close":253,"change":21,"percent_change":212,"volume":433,"transactions":295,"vwap":434},"2026-08-14",187762.185847,75.587,{"date":436,"open":259,"high":437,"low":259,"close":260,"change":190,"percent_change":190,"volume":438,"transactions":439,"vwap":440},"2026-08-13",75.5699,102865.3183,518,75.5645,{"date":442,"open":259,"high":259,"low":278,"close":279,"change":21,"percent_change":212,"volume":443,"transactions":444,"vwap":445},"2026-08-12",286649.1113,553,75.5519,{"date":447,"open":292,"high":292,"low":293,"close":448,"change":190,"percent_change":190,"volume":449,"transactions":450,"vwap":451},"2026-08-11",75.535,200161.459481,883,75.538,{"date":453,"open":293,"high":293,"low":299,"close":306,"change":280,"percent_change":280,"volume":454,"transactions":455,"vwap":309},"2026-08-10",140858.025836,542,{"date":457,"open":312,"high":458,"low":312,"close":306,"change":212,"percent_change":341,"volume":459,"transactions":460,"vwap":299},"2026-08-07",75.529,211791.965788,643,{"date":462,"open":17,"high":324,"low":17,"close":463,"change":20,"percent_change":21,"volume":464,"transactions":465,"vwap":466},"2026-08-06",75.495,110779.3969,431,75.496,{"date":468,"open":17,"high":17,"low":18,"close":18,"change":231,"percent_change":190,"volume":469,"transactions":470,"vwap":471},"2026-08-05",129809.628512,760,75.4869,{"date":473,"open":189,"high":18,"low":189,"close":19,"change":190,"percent_change":190,"volume":474,"transactions":475,"vwap":476},"2026-08-04",115253.723714,730,75.4786,{"date":478,"open":189,"high":189,"low":196,"close":197,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-03",-0.215,-0.28,156206.005909,597,75.472,{"date":485,"open":368,"high":366,"low":374,"close":368,"change":20,"percent_change":21,"volume":486,"transactions":487,"vwap":488},"2026-07-31",80909.997863,319,75.6804,{"date":490,"open":367,"high":374,"low":367,"close":382,"change":190,"percent_change":190,"volume":491,"transactions":492,"vwap":493},"2026-07-30",73208.94403,309,75.6658,{"date":495,"open":230,"high":496,"low":230,"close":388,"change":21,"percent_change":212,"volume":497,"transactions":498,"vwap":499},"2026-07-29",75.6598,68407.2677,290,75.6409,{"date":501,"open":230,"high":394,"low":229,"close":401,"change":190,"percent_change":190,"volume":502,"transactions":503,"vwap":504},"2026-07-28",65362.377,374,75.6323,{"date":506,"open":230,"high":230,"low":229,"close":507,"change":190,"percent_change":190,"volume":508,"transactions":509,"vwap":510},"2026-07-27",75.625,77358.163656,360,75.6247,{"date":512,"open":237,"high":229,"low":237,"close":239,"change":21,"percent_change":212,"volume":513,"transactions":514,"vwap":515},"2026-07-24",72976.183137,400,75.6143,{"date":517,"open":238,"high":238,"low":245,"close":246,"change":280,"percent_change":280,"volume":518,"transactions":519,"vwap":520},"2026-07-23",71805.822,377,75.5953,{"date":522,"open":238,"high":238,"low":245,"close":246,"change":280,"percent_change":280,"volume":523,"transactions":524,"vwap":525},"2026-07-22",126716.3059,347,75.5964,{"date":527,"open":238,"high":238,"low":245,"close":246,"change":280,"percent_change":280,"volume":528,"transactions":529,"vwap":530},"2026-07-21",80649.0972,361,75.5955,{"date":532,"open":245,"high":238,"low":245,"close":246,"change":190,"percent_change":190,"volume":533,"transactions":514,"vwap":534},"2026-07-20",71924.335078,75.5937,{"date":536,"open":252,"high":245,"low":252,"close":253,"change":21,"percent_change":212,"volume":537,"transactions":538,"vwap":539},"2026-07-17",91236.70806,346,75.5857,{"date":541,"open":259,"high":266,"low":259,"close":260,"change":190,"percent_change":190,"volume":542,"transactions":543,"vwap":544},"2026-07-16",93122.03084,371,75.5637,{"date":546,"open":278,"high":259,"low":278,"close":279,"change":190,"percent_change":190,"volume":547,"transactions":233,"vwap":548},"2026-07-15",166854.367493,75.5539,{"date":550,"open":278,"high":278,"low":292,"close":551,"change":21,"percent_change":212,"volume":552,"transactions":553,"vwap":554},"2026-07-14",75.545,178660.898989,357,75.5479,{"date":556,"open":299,"high":293,"low":299,"close":306,"change":280,"percent_change":280,"volume":557,"transactions":558,"vwap":559},"2026-07-13",135023.24518,437,75.5252,{"date":561,"open":293,"high":293,"low":299,"close":306,"change":286,"percent_change":212,"volume":562,"transactions":9,"vwap":306},"2026-07-10",110400,{"date":564,"open":312,"high":312,"low":324,"close":324,"change":231,"percent_change":190,"volume":565,"transactions":9,"vwap":324},"2026-07-09",113200,{"date":567,"open":17,"high":324,"low":17,"close":463,"change":280,"percent_change":280,"volume":568,"transactions":9,"vwap":463},"2026-07-08",78400,{"date":570,"open":324,"high":324,"low":17,"close":463,"change":190,"percent_change":190,"volume":571,"transactions":9,"vwap":463},"2026-07-07",88200,{"date":573,"open":18,"high":17,"low":18,"close":574,"change":190,"percent_change":190,"volume":575,"transactions":9,"vwap":574},"2026-07-06",75.485,178700,{"date":577,"open":189,"high":17,"low":189,"close":19,"change":341,"percent_change":578,"volume":579,"transactions":9,"vwap":19},"2026-07-02",0.05,312800,{"date":581,"open":219,"high":210,"low":219,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-07-01",75.435,-0.225,-0.3,140200,{"date":587,"open":367,"high":367,"low":381,"close":367,"change":20,"percent_change":21,"volume":588,"transactions":9,"vwap":367},"2026-06-30",119500,{"date":590,"open":394,"high":381,"low":394,"close":395,"change":280,"percent_change":280,"volume":591,"transactions":9,"vwap":395},"2026-06-29",138100,{"date":593,"open":394,"high":381,"low":394,"close":395,"change":286,"percent_change":212,"volume":594,"transactions":9,"vwap":395},"2026-06-26",103500,{"date":596,"open":237,"high":229,"low":237,"close":229,"change":20,"percent_change":21,"volume":597,"transactions":9,"vwap":229},"2026-06-25",147000,{"date":599,"open":238,"high":237,"low":238,"close":417,"change":190,"percent_change":190,"volume":600,"transactions":9,"vwap":417},"2026-06-24",164100,{"date":602,"open":238,"high":237,"low":245,"close":246,"change":190,"percent_change":190,"volume":603,"transactions":9,"vwap":246},"2026-06-23",259100,{"date":605,"open":266,"high":245,"low":266,"close":253,"change":190,"percent_change":190,"volume":606,"transactions":9,"vwap":253},"2026-06-22",184600,{"date":608,"open":245,"high":245,"low":266,"close":267,"change":190,"percent_change":190,"volume":609,"transactions":9,"vwap":267},"2026-06-18",187900,{"date":611,"open":259,"high":252,"low":278,"close":260,"change":280,"percent_change":280,"volume":612,"transactions":9,"vwap":260},"2026-06-17",105300,{"date":614,"open":252,"high":252,"low":259,"close":260,"change":280,"percent_change":280,"volume":615,"transactions":9,"vwap":260},"2026-06-16",106600,{"date":617,"open":278,"high":266,"low":278,"close":260,"change":21,"percent_change":212,"volume":618,"transactions":9,"vwap":260},"2026-06-15",273400,{"date":620,"open":292,"high":278,"low":292,"close":551,"change":21,"percent_change":212,"volume":621,"transactions":9,"vwap":551},"2026-06-12",137000,{"date":623,"open":293,"high":293,"low":299,"close":306,"change":190,"percent_change":190,"volume":624,"transactions":9,"vwap":306},"2026-06-11",116600,{"date":626,"open":293,"high":278,"low":312,"close":313,"change":280,"percent_change":280,"volume":627,"transactions":9,"vwap":313},"2026-06-10",145200,{"date":629,"open":324,"high":630,"low":324,"close":313,"change":21,"percent_change":212,"volume":631,"transactions":9,"vwap":313},"2026-06-09",75.522,121200,{"date":633,"open":324,"high":312,"low":17,"close":463,"change":181,"percent_change":181,"volume":634,"transactions":9,"vwap":463},"2026-06-08",86100,{"date":636,"open":17,"high":312,"low":17,"close":325,"change":21,"percent_change":212,"volume":637,"transactions":9,"vwap":325},"2026-06-05",258800,{"date":639,"open":18,"high":17,"low":18,"close":574,"change":190,"percent_change":190,"volume":640,"transactions":9,"vwap":574},"2026-06-04",112200,{"date":642,"open":324,"high":643,"low":189,"close":19,"change":190,"percent_change":190,"volume":644,"transactions":9,"vwap":19},"2026-06-03",75.509,130100,{"date":646,"open":189,"high":189,"low":196,"close":197,"change":280,"percent_change":280,"volume":647,"transactions":9,"vwap":197},"2026-06-02",149600,{"date":649,"open":17,"high":17,"low":650,"close":197,"change":651,"percent_change":480,"volume":652,"transactions":9,"vwap":197},"2026-06-01",75.457,-0.21,157300,{"date":654,"open":368,"high":368,"low":374,"close":375,"change":21,"percent_change":212,"volume":655,"transactions":9,"vwap":375},"2026-05-29",108500,{"date":657,"open":367,"high":367,"low":381,"close":388,"change":231,"percent_change":190,"volume":658,"transactions":9,"vwap":388},"2026-05-28",134400,{"date":660,"open":394,"high":381,"low":394,"close":381,"change":231,"percent_change":190,"volume":661,"transactions":9,"vwap":381},"2026-05-27",212100,{"date":663,"open":394,"high":381,"low":394,"close":395,"change":664,"percent_change":171,"volume":665,"transactions":9,"vwap":395},"2026-05-26",-0.025,137100,{"date":667,"open":237,"high":23,"low":237,"close":374,"change":668,"percent_change":51,"volume":669,"transactions":9,"vwap":374},"2026-05-22",0.075,171100,{"date":671,"open":238,"high":238,"low":245,"close":246,"change":181,"percent_change":181,"volume":672,"transactions":9,"vwap":246},"2026-05-21",142200,{"date":674,"open":245,"high":237,"low":245,"close":417,"change":190,"percent_change":190,"volume":675,"transactions":9,"vwap":417},"2026-05-20",247500,{"date":677,"open":238,"high":238,"low":245,"close":246,"change":231,"percent_change":190,"volume":678,"transactions":9,"vwap":246},"2026-05-19",221000,{"date":680,"open":245,"high":245,"low":252,"close":245,"change":20,"percent_change":21,"volume":681,"transactions":9,"vwap":245},"2026-05-18",173800,{"date":683,"open":259,"high":252,"low":684,"close":267,"change":21,"percent_change":212,"volume":685,"transactions":9,"vwap":267},"2026-05-15",75.558,111100,{"date":687,"open":259,"high":259,"low":278,"close":279,"change":190,"percent_change":190,"volume":688,"transactions":9,"vwap":279},"2026-05-14",142300,{"date":690,"open":292,"high":278,"low":292,"close":551,"change":280,"percent_change":280,"volume":691,"transactions":9,"vwap":551},"2026-05-13",137500,{"date":693,"open":292,"high":278,"low":292,"close":551,"change":190,"percent_change":190,"volume":694,"transactions":9,"vwap":551},"2026-05-12",167800,{"date":696,"open":292,"high":292,"low":293,"close":448,"change":280,"percent_change":280,"volume":697,"transactions":9,"vwap":448},"2026-05-11",240000,{"date":699,"open":299,"high":292,"low":299,"close":448,"change":212,"percent_change":341,"volume":665,"transactions":9,"vwap":448},"2026-05-08",{"date":701,"open":324,"high":312,"low":324,"close":325,"change":190,"percent_change":190,"volume":702,"transactions":9,"vwap":325},"2026-05-07",115900,{"date":704,"open":324,"high":324,"low":17,"close":463,"change":190,"percent_change":190,"volume":705,"transactions":9,"vwap":463},"2026-05-06",152600,{"date":707,"open":17,"high":17,"low":18,"close":574,"change":280,"percent_change":280,"volume":708,"transactions":9,"vwap":574},"2026-05-05",132500,{"date":710,"open":17,"high":17,"low":18,"close":574,"change":20,"percent_change":21,"volume":711,"transactions":9,"vwap":574},"2026-05-04",170300,{"date":713,"open":18,"high":18,"low":189,"close":189,"change":222,"percent_change":223,"volume":714,"transactions":9,"vwap":189},"2026-05-01",145800,{"date":716,"open":374,"high":374,"low":367,"close":382,"change":280,"percent_change":280,"volume":717,"transactions":9,"vwap":382},"2026-04-30",117400,{"date":719,"open":374,"high":374,"low":367,"close":382,"change":190,"percent_change":190,"volume":720,"transactions":9,"vwap":382},"2026-04-29",76500,{"date":722,"open":381,"high":367,"low":381,"close":388,"change":190,"percent_change":190,"volume":723,"transactions":9,"vwap":388},"2026-04-28",128100,{"date":725,"open":381,"high":381,"low":394,"close":395,"change":280,"percent_change":280,"volume":726,"transactions":9,"vwap":395},"2026-04-27",159300,{"date":728,"open":394,"high":381,"low":394,"close":395,"change":21,"percent_change":212,"volume":729,"transactions":9,"vwap":395},"2026-04-24",119800,{"date":731,"open":230,"high":230,"low":229,"close":507,"change":190,"percent_change":190,"volume":732,"transactions":9,"vwap":507},"2026-04-23",122600,{"date":734,"open":237,"high":229,"low":237,"close":239,"change":190,"percent_change":190,"volume":735,"transactions":9,"vwap":239},"2026-04-22",180800,{"date":737,"open":237,"high":237,"low":238,"close":417,"change":190,"percent_change":190,"volume":738,"transactions":9,"vwap":417},"2026-04-21",146200,{"date":740,"open":238,"high":238,"low":245,"close":246,"change":181,"percent_change":181,"volume":741,"transactions":9,"vwap":246},"2026-04-20",193900,{"date":743,"open":252,"high":237,"low":266,"close":417,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":417},"2026-04-17",0.045,0.06,211400,{"date":748,"open":266,"high":266,"low":259,"close":259,"change":231,"percent_change":190,"volume":749,"transactions":9,"vwap":259},"2026-04-16",149800,{"date":751,"open":259,"high":259,"low":278,"close":279,"change":280,"percent_change":280,"volume":752,"transactions":9,"vwap":279},"2026-04-15",197800,{"date":754,"open":259,"high":259,"low":278,"close":279,"change":190,"percent_change":190,"volume":755,"transactions":9,"vwap":279},"2026-04-14",203400,{"date":757,"open":278,"high":278,"low":292,"close":551,"change":190,"percent_change":190,"volume":758,"transactions":9,"vwap":551},"2026-04-13",98700,{"date":760,"open":299,"high":292,"low":299,"close":448,"change":21,"percent_change":212,"volume":761,"transactions":9,"vwap":448},"2026-04-10",132100,{"date":763,"open":312,"high":299,"low":312,"close":313,"change":300,"percent_change":181,"volume":764,"transactions":9,"vwap":313},"2026-04-09",141800,{"date":766,"open":312,"high":299,"low":312,"close":299,"change":286,"percent_change":212,"volume":767,"transactions":9,"vwap":299},"2026-04-08",452900,{"date":769,"open":17,"high":324,"low":17,"close":463,"change":190,"percent_change":190,"volume":770,"transactions":9,"vwap":463},"2026-04-07",206200,{"date":772,"open":17,"high":17,"low":18,"close":574,"change":190,"percent_change":190,"volume":773,"transactions":9,"vwap":574},"2026-04-06",247200,{"date":775,"open":18,"high":18,"low":189,"close":19,"change":212,"percent_change":341,"volume":776,"transactions":9,"vwap":19},"2026-04-02",198900,{"date":778,"open":210,"high":203,"low":210,"close":211,"change":479,"percent_change":480,"volume":779,"transactions":9,"vwap":211},"2026-04-01",192100,{"date":781,"open":381,"high":367,"low":381,"close":367,"change":190,"percent_change":190,"volume":782,"transactions":9,"vwap":367},"2026-03-31",429500,{"date":784,"open":381,"high":381,"low":394,"close":381,"change":20,"percent_change":21,"volume":669,"transactions":9,"vwap":381},"2026-03-30",{"date":786,"open":394,"high":394,"low":230,"close":401,"change":21,"percent_change":212,"volume":787,"transactions":9,"vwap":401},"2026-03-27",206100,{"date":789,"open":237,"high":229,"low":237,"close":239,"change":286,"percent_change":212,"volume":790,"transactions":9,"vwap":239},"2026-03-26",114200,{"date":792,"open":238,"high":237,"low":245,"close":245,"change":300,"percent_change":181,"volume":793,"transactions":9,"vwap":245},"2026-03-25",544000,{"date":795,"open":245,"high":238,"low":245,"close":246,"change":300,"percent_change":181,"volume":796,"transactions":9,"vwap":246},"2026-03-24",590500,{"date":798,"open":252,"high":238,"low":252,"close":238,"change":190,"percent_change":190,"volume":799,"transactions":9,"vwap":238},"2026-03-23",254100,{"date":801,"open":252,"high":245,"low":252,"close":245,"change":212,"percent_change":341,"volume":802,"transactions":9,"vwap":245},"2026-03-20",159200,{"date":804,"open":266,"high":266,"low":259,"close":259,"change":181,"percent_change":181,"volume":805,"transactions":9,"vwap":259},"2026-03-19",173500,{"date":807,"open":266,"high":252,"low":259,"close":266,"change":231,"percent_change":190,"volume":808,"transactions":9,"vwap":266},"2026-03-18",476800,{"date":810,"open":259,"high":266,"low":259,"close":260,"change":190,"percent_change":190,"volume":811,"transactions":9,"vwap":260},"2026-03-17",243800,{"date":813,"open":278,"high":259,"low":278,"close":279,"change":190,"percent_change":190,"volume":814,"transactions":9,"vwap":279},"2026-03-16",208200,{"date":816,"open":292,"high":259,"low":292,"close":551,"change":190,"percent_change":190,"volume":817,"transactions":9,"vwap":551},"2026-03-13",266300,{"date":819,"open":448,"high":292,"low":293,"close":448,"change":280,"percent_change":280,"volume":820,"transactions":9,"vwap":448},"2026-03-12",200700,{"date":822,"open":292,"high":292,"low":293,"close":448,"change":231,"percent_change":190,"volume":823,"transactions":9,"vwap":448},"2026-03-11",186300,{"date":825,"open":299,"high":293,"low":299,"close":293,"change":20,"percent_change":21,"volume":826,"transactions":9,"vwap":293},"2026-03-10",164900,{"date":828,"open":299,"high":299,"low":312,"close":313,"change":231,"percent_change":190,"volume":829,"transactions":9,"vwap":313},"2026-03-09",505300,{"date":831,"open":324,"high":299,"low":324,"close":312,"change":286,"percent_change":212,"volume":832,"transactions":9,"vwap":312},"2026-03-06",157600,{"date":834,"open":18,"high":17,"low":18,"close":574,"change":300,"percent_change":181,"volume":835,"transactions":9,"vwap":574},"2026-03-05",206300,{"date":837,"open":17,"high":17,"low":18,"close":17,"change":21,"percent_change":212,"volume":838,"transactions":9,"vwap":17},"2026-03-04",265500,{"date":840,"open":17,"high":17,"low":189,"close":189,"change":181,"percent_change":181,"volume":841,"transactions":9,"vwap":189},"2026-03-03",325000,{"date":843,"open":196,"high":18,"low":196,"close":18,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":18},"2026-03-02",-0.18,-0.24,389400,{"date":848,"open":367,"high":374,"low":367,"close":367,"change":212,"percent_change":341,"volume":849,"transactions":9,"vwap":367},"2026-02-27",388700,{"date":851,"open":237,"high":394,"low":237,"close":230,"change":190,"percent_change":190,"volume":852,"transactions":9,"vwap":230},"2026-02-26",216100,{"date":854,"open":229,"high":230,"low":229,"close":229,"change":231,"percent_change":190,"volume":855,"transactions":9,"vwap":229},"2026-02-25",154700,{"date":857,"open":229,"high":229,"low":237,"close":239,"change":231,"percent_change":190,"volume":858,"transactions":9,"vwap":239},"2026-02-24",98200,{"date":860,"open":230,"high":230,"low":237,"close":237,"change":280,"percent_change":280,"volume":861,"transactions":9,"vwap":237},"2026-02-23",156100,{"date":863,"open":237,"high":237,"low":238,"close":237,"change":286,"percent_change":212,"volume":864,"transactions":9,"vwap":237},"2026-02-20",658500,{"date":866,"open":238,"high":238,"low":252,"close":253,"change":190,"percent_change":190,"volume":867,"transactions":9,"vwap":253},"2026-02-19",156900,{"date":869,"open":266,"high":252,"low":266,"close":267,"change":280,"percent_change":280,"volume":870,"transactions":9,"vwap":267},"2026-02-18",232300,{"date":872,"open":266,"high":252,"low":266,"close":267,"change":280,"percent_change":280,"volume":591,"transactions":9,"vwap":267},"2026-02-17",{"date":874,"open":252,"high":252,"low":266,"close":267,"change":286,"percent_change":212,"volume":875,"transactions":9,"vwap":267},"2026-02-13",165100,{"date":877,"open":292,"high":278,"low":293,"close":278,"change":286,"percent_change":212,"volume":878,"transactions":9,"vwap":278},"2026-02-12",402600,{"date":880,"open":299,"high":293,"low":299,"close":306,"change":280,"percent_change":280,"volume":881,"transactions":9,"vwap":306},"2026-02-11",95000,{"date":883,"open":292,"high":292,"low":299,"close":306,"change":190,"percent_change":190,"volume":884,"transactions":9,"vwap":306},"2026-02-10",164600,{"date":886,"open":293,"high":293,"low":312,"close":313,"change":190,"percent_change":190,"volume":887,"transactions":9,"vwap":313},"2026-02-09",277100,{"date":889,"open":299,"high":299,"low":324,"close":325,"change":21,"percent_change":212,"volume":890,"transactions":9,"vwap":325},"2026-02-06",190000,{"date":892,"open":17,"high":17,"low":893,"close":574,"change":231,"percent_change":190,"volume":894,"transactions":9,"vwap":574},"2026-02-05",75.471,141600,{"date":896,"open":17,"high":17,"low":189,"close":18,"change":231,"percent_change":190,"volume":897,"transactions":9,"vwap":18},"2026-02-04",136100,{"date":899,"open":189,"high":18,"low":189,"close":19,"change":231,"percent_change":190,"volume":900,"transactions":9,"vwap":19},"2026-02-03",132400,{"date":902,"open":196,"high":189,"low":196,"close":189,"change":651,"percent_change":480,"volume":903,"transactions":9,"vwap":189},"2026-02-02",153400,{"date":905,"open":374,"high":368,"low":374,"close":368,"change":286,"percent_change":212,"volume":906,"transactions":9,"vwap":368},"2026-01-30",94400,{"date":908,"open":374,"high":374,"low":381,"close":388,"change":190,"percent_change":190,"volume":909,"transactions":9,"vwap":388},"2026-01-29",107800,{"date":911,"open":367,"high":367,"low":394,"close":395,"change":190,"percent_change":190,"volume":912,"transactions":9,"vwap":395},"2026-01-28",184400,{"date":914,"open":230,"high":394,"low":230,"close":401,"change":231,"percent_change":190,"volume":732,"transactions":9,"vwap":401},"2026-01-27",{"date":916,"open":381,"high":381,"low":507,"close":230,"change":231,"percent_change":190,"volume":917,"transactions":9,"vwap":230},"2026-01-26",190500,{"date":919,"open":229,"high":230,"low":229,"close":507,"change":21,"percent_change":212,"volume":920,"transactions":9,"vwap":507},"2026-01-23",328200,{"date":922,"open":238,"high":237,"low":238,"close":417,"change":231,"percent_change":190,"volume":923,"transactions":9,"vwap":417},"2026-01-22",82100,{"date":925,"open":245,"high":238,"low":245,"close":238,"change":20,"percent_change":21,"volume":926,"transactions":9,"vwap":238},"2026-01-21",85600,{"date":928,"open":245,"high":238,"low":252,"close":253,"change":280,"percent_change":280,"volume":894,"transactions":9,"vwap":253},"2026-01-20",{"date":930,"open":252,"high":245,"low":252,"close":253,"change":212,"percent_change":341,"volume":931,"transactions":9,"vwap":253},"2026-01-16",105100,{"date":933,"open":252,"high":252,"low":278,"close":279,"change":280,"percent_change":280,"volume":934,"transactions":9,"vwap":279},"2026-01-15",64400,{"date":936,"open":278,"high":259,"low":278,"close":279,"change":20,"percent_change":21,"volume":937,"transactions":9,"vwap":279},"2026-01-14",92400,{"date":939,"open":278,"high":23,"low":293,"close":292,"change":231,"percent_change":190,"volume":940,"transactions":9,"vwap":292},"2026-01-13",347300,{"date":942,"open":293,"high":292,"low":293,"close":448,"change":300,"percent_change":181,"volume":943,"transactions":9,"vwap":448},"2026-01-12",180000,{"date":945,"open":293,"high":292,"low":293,"close":292,"change":212,"percent_change":341,"volume":946,"transactions":9,"vwap":292},"2026-01-09",342800,{"date":948,"open":299,"high":306,"low":312,"close":312,"change":181,"percent_change":181,"volume":949,"transactions":9,"vwap":312},"2026-01-08",86200,{"date":951,"open":278,"high":278,"low":312,"close":299,"change":190,"percent_change":190,"volume":952,"transactions":9,"vwap":299},"2026-01-07",108800,{"date":954,"open":299,"high":299,"low":324,"close":312,"change":190,"percent_change":190,"volume":955,"transactions":9,"vwap":312},"2026-01-06",103800,{"date":957,"open":17,"high":324,"low":17,"close":324,"change":21,"percent_change":212,"volume":958,"transactions":9,"vwap":324},"2026-01-05",183300,{"date":960,"open":18,"high":324,"low":18,"close":18,"change":20,"percent_change":21,"volume":961,"transactions":9,"vwap":18},"2026-01-02",179800,{"date":963,"open":196,"high":189,"low":196,"close":197,"change":190,"percent_change":190,"volume":964,"transactions":9,"vwap":197},"2025-12-31",191200,{"date":966,"open":18,"high":18,"low":203,"close":204,"change":190,"percent_change":190,"volume":967,"transactions":9,"vwap":204},"2025-12-30",145700,{"date":969,"open":203,"high":18,"low":219,"close":211,"change":231,"percent_change":190,"volume":970,"transactions":9,"vwap":211},"2025-12-29",133400,{"date":972,"open":973,"high":210,"low":218,"close":210,"change":286,"percent_change":212,"volume":974,"transactions":9,"vwap":210},"2025-12-26",75.42,95600,{"date":976,"open":219,"high":219,"low":218,"close":977,"change":190,"percent_change":190,"volume":978,"transactions":9,"vwap":977},"2025-12-24",75.415,118800,{"date":980,"open":973,"high":973,"low":220,"close":981,"change":20,"percent_change":21,"volume":982,"transactions":9,"vwap":981},"2025-12-23",75.405,111300,{"date":984,"open":220,"high":220,"low":985,"close":985,"change":280,"percent_change":280,"volume":986,"transactions":9,"vwap":985},"2025-12-22",75.39,132000,{"date":988,"open":989,"high":220,"low":989,"close":985,"change":286,"percent_change":212,"volume":990,"transactions":9,"vwap":985},"2025-12-19",75.38,71800,{"date":992,"open":989,"high":220,"low":24,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2025-12-18",75.365,-0.22,-0.29,88800,{"date":998,"open":252,"high":245,"low":252,"close":253,"change":190,"percent_change":190,"volume":999,"transactions":9,"vwap":253},"2025-12-17",65600,{"date":1001,"open":238,"high":238,"low":266,"close":267,"change":231,"percent_change":190,"volume":1002,"transactions":9,"vwap":267},"2025-12-16",117500,{"date":1004,"open":259,"high":266,"low":259,"close":266,"change":1005,"percent_change":190,"volume":1006,"transactions":9,"vwap":266},"2025-12-15",0.006,99800,{"date":1008,"open":266,"high":252,"low":278,"close":1009,"change":1010,"percent_change":341,"volume":1011,"transactions":9,"vwap":1009},"2025-12-12",75.564,0.029,97700,{"date":1013,"open":259,"high":259,"low":293,"close":448,"change":231,"percent_change":190,"volume":1014,"transactions":9,"vwap":448},"2025-12-11",31200,{"date":1016,"open":324,"high":293,"low":324,"close":293,"change":286,"percent_change":212,"volume":1017,"transactions":9,"vwap":293},"2025-12-10",127800,{"date":1019,"open":312,"high":312,"low":324,"close":325,"change":280,"percent_change":280,"volume":1020,"transactions":9,"vwap":325},"2025-12-09",143300,{"date":1022,"open":17,"high":312,"low":17,"close":325,"change":20,"percent_change":21,"volume":1023,"transactions":9,"vwap":325},"2025-12-08",90200,{"date":1025,"open":324,"high":324,"low":17,"close":17,"change":190,"percent_change":190,"volume":1026,"transactions":9,"vwap":17},"2025-12-05",90300,{"date":1028,"open":189,"high":18,"low":189,"close":18,"change":20,"percent_change":21,"volume":1029,"transactions":9,"vwap":18},"2025-12-04",62800,{"date":1031,"open":203,"high":189,"low":203,"close":197,"change":231,"percent_change":190,"volume":1032,"transactions":9,"vwap":197},"2025-12-03",138200,{"date":1034,"open":189,"high":189,"low":210,"close":196,"change":190,"percent_change":190,"volume":1035,"transactions":9,"vwap":196},"2025-12-02",78900,{"date":1037,"open":219,"high":203,"low":219,"close":203,"change":1038,"percent_change":223,"volume":952,"transactions":9,"vwap":203},"2025-12-01",-0.196,{"date":1040,"open":394,"high":367,"low":230,"close":1041,"change":1042,"percent_change":212,"volume":1043,"transactions":9,"vwap":1041},"2025-11-28",75.646,0.026,62900,{"date":1045,"open":381,"high":381,"low":229,"close":229,"change":231,"percent_change":190,"volume":1046,"transactions":9,"vwap":229},"2025-11-26",68900,{"date":1048,"open":229,"high":394,"low":237,"close":239,"change":300,"percent_change":181,"volume":1049,"transactions":9,"vwap":239},"2025-11-25",69300,{"date":1051,"open":229,"high":230,"low":238,"close":229,"change":20,"percent_change":21,"volume":1052,"transactions":9,"vwap":229},"2025-11-24",142900,{"date":1054,"open":229,"high":1055,"low":238,"close":417,"change":212,"percent_change":341,"volume":1056,"transactions":9,"vwap":417},"2025-11-21",75.626,90900,{"date":1058,"open":229,"high":229,"low":266,"close":267,"change":286,"percent_change":212,"volume":1059,"transactions":9,"vwap":267},"2025-11-20",102000,{"date":1061,"open":259,"high":1062,"low":278,"close":278,"change":181,"percent_change":181,"volume":1063,"transactions":9,"vwap":278},"2025-11-19",75.581,105800,{"date":1065,"open":259,"high":266,"low":278,"close":259,"change":190,"percent_change":190,"volume":708,"transactions":9,"vwap":259},"2025-11-18",{"date":1067,"open":229,"high":1068,"low":299,"close":278,"change":231,"percent_change":190,"volume":1069,"transactions":9,"vwap":278},"2025-11-17",75.622,85500,{"date":1071,"open":292,"high":259,"low":1072,"close":551,"change":21,"percent_change":212,"volume":1073,"transactions":9,"vwap":551},"2025-11-14",75.539,42500,{"date":1075,"open":312,"high":293,"low":312,"close":306,"change":231,"percent_change":190,"volume":1076,"transactions":9,"vwap":306},"2025-11-13",44200,{"date":1078,"open":17,"high":293,"low":483,"close":299,"change":1079,"percent_change":181,"volume":1080,"transactions":9,"vwap":299},"2025-11-12",-0.006,81000,{"date":1082,"open":299,"high":292,"low":312,"close":1083,"change":1084,"percent_change":21,"volume":1085,"transactions":9,"vwap":1083},"2025-11-11",75.526,0.016,131900,{"date":1087,"open":259,"high":259,"low":324,"close":312,"change":190,"percent_change":190,"volume":1088,"transactions":9,"vwap":312},"2025-11-10",78500,{"date":1090,"open":17,"high":312,"low":17,"close":324,"change":21,"percent_change":212,"volume":1091,"transactions":9,"vwap":324},"2025-11-07",75200,{"date":1093,"open":189,"high":18,"low":203,"close":18,"change":286,"percent_change":212,"volume":1094,"transactions":9,"vwap":18},"2025-11-06",83300,{"date":1096,"open":196,"high":196,"low":203,"close":204,"change":1097,"percent_change":171,"volume":1098,"transactions":9,"vwap":204},"2025-11-05",-0.02,54300,{"date":1100,"open":203,"high":324,"low":203,"close":19,"change":286,"percent_change":212,"volume":1101,"transactions":9,"vwap":19},"2025-11-04",73900,{"date":1103,"open":18,"high":18,"low":210,"close":203,"change":479,"percent_change":480,"volume":694,"transactions":9,"vwap":203},"2025-11-03",{"date":1105,"open":374,"high":374,"low":1106,"close":382,"change":190,"percent_change":190,"volume":1107,"transactions":9,"vwap":382},"2025-10-31",75.643,79800,{"date":1109,"open":367,"high":366,"low":394,"close":388,"change":21,"percent_change":212,"volume":1110,"transactions":9,"vwap":388},"2025-10-30",129700,{"date":1112,"open":381,"high":367,"low":230,"close":401,"change":181,"percent_change":181,"volume":1113,"transactions":9,"vwap":401},"2025-10-29",117300,{"date":1115,"open":394,"high":381,"low":229,"close":395,"change":190,"percent_change":190,"volume":1116,"transactions":9,"vwap":395},"2025-10-28",34900,{"date":1118,"open":374,"high":374,"low":230,"close":401,"change":190,"percent_change":190,"volume":986,"transactions":9,"vwap":401},"2025-10-27",{"date":1120,"open":237,"high":374,"low":245,"close":507,"change":21,"percent_change":212,"volume":1121,"transactions":9,"vwap":507},"2025-10-24",107900,{"date":1123,"open":252,"high":237,"low":259,"close":417,"change":190,"percent_change":190,"volume":1124,"transactions":9,"vwap":417},"2025-10-23",40400,{"date":1126,"open":245,"high":238,"low":1127,"close":246,"change":190,"percent_change":190,"volume":1128,"transactions":9,"vwap":246},"2025-10-22",75.573,93800,{"date":1130,"open":238,"high":238,"low":259,"close":253,"change":300,"percent_change":181,"volume":1131,"transactions":9,"vwap":253},"2025-10-21",49000,{"date":1133,"open":229,"high":229,"low":252,"close":245,"change":280,"percent_change":280,"volume":1134,"transactions":9,"vwap":245},"2025-10-20",100400,{"date":1136,"open":238,"high":238,"low":1137,"close":245,"change":212,"percent_change":341,"volume":1138,"transactions":9,"vwap":245},"2025-10-17",75.563,130300,{"date":1140,"open":278,"high":259,"low":292,"close":259,"change":286,"percent_change":212,"volume":1141,"transactions":9,"vwap":259},"2025-10-16",84600,{"date":1143,"open":259,"high":259,"low":643,"close":448,"change":190,"percent_change":190,"volume":1131,"transactions":9,"vwap":448},"2025-10-15",{"date":1145,"open":278,"high":278,"low":574,"close":306,"change":300,"percent_change":181,"volume":1146,"transactions":9,"vwap":306},"2025-10-14",67700,{"date":1148,"open":17,"high":278,"low":1149,"close":293,"change":231,"percent_change":190,"volume":1150,"transactions":9,"vwap":293},"2025-10-13",75.477,70200,{"date":1152,"open":299,"high":293,"low":312,"close":306,"change":341,"percent_change":578,"volume":1153,"transactions":9,"vwap":306},"2025-10-10",99100,{"date":1155,"open":312,"high":312,"low":18,"close":574,"change":190,"percent_change":190,"volume":1156,"transactions":9,"vwap":574},"2025-10-09",72500,{"date":1158,"open":18,"high":18,"low":189,"close":19,"change":280,"percent_change":280,"volume":1159,"transactions":9,"vwap":19},"2025-10-08",79900,{"date":1161,"open":17,"high":17,"low":196,"close":19,"change":190,"percent_change":190,"volume":1162,"transactions":9,"vwap":19},"2025-10-07",66100,{"date":1164,"open":18,"high":18,"low":196,"close":197,"change":190,"percent_change":190,"volume":1165,"transactions":9,"vwap":197},"2025-10-06",71600,{"date":1167,"open":196,"high":196,"low":203,"close":204,"change":21,"percent_change":212,"volume":1168,"transactions":9,"vwap":204},"2025-10-03",165600,{"date":1170,"open":219,"high":210,"low":221,"close":582,"change":190,"percent_change":190,"volume":1171,"transactions":9,"vwap":582},"2025-10-02",129500,{"date":1173,"open":219,"high":196,"low":973,"close":221,"change":1174,"percent_change":360,"volume":1175,"transactions":9,"vwap":221},"2025-10-01",-0.235,96000,{"date":1177,"open":367,"high":367,"low":381,"close":367,"change":20,"percent_change":21,"volume":1178,"transactions":9,"vwap":367},"2025-09-30",152500,{"date":1180,"open":374,"high":374,"low":230,"close":395,"change":190,"percent_change":190,"volume":1181,"transactions":9,"vwap":395},"2025-09-29",57700,{"date":1183,"open":237,"high":1184,"low":237,"close":401,"change":21,"percent_change":212,"volume":1185,"transactions":9,"vwap":401},"2025-09-26",75.668,54700,{"date":1187,"open":237,"high":229,"low":1188,"close":239,"change":190,"percent_change":190,"volume":1189,"transactions":9,"vwap":239},"2025-09-25",75.601,38500,{"date":1191,"open":394,"high":394,"low":238,"close":417,"change":280,"percent_change":280,"volume":1192,"transactions":9,"vwap":417},"2025-09-24",155700,{"date":1194,"open":230,"high":230,"low":238,"close":417,"change":21,"percent_change":212,"volume":1195,"transactions":9,"vwap":417},"2025-09-23",99200,{"date":1197,"open":229,"high":229,"low":252,"close":253,"change":280,"percent_change":280,"volume":1198,"transactions":9,"vwap":253},"2025-09-22",87000,{"date":1200,"open":259,"high":245,"low":259,"close":253,"change":21,"percent_change":212,"volume":1201,"transactions":9,"vwap":253},"2025-09-19",50800,{"date":1203,"open":259,"high":238,"low":259,"close":260,"change":190,"percent_change":190,"volume":1204,"transactions":9,"vwap":260},"2025-09-18",95200,{"date":1206,"open":278,"high":266,"low":278,"close":279,"change":231,"percent_change":190,"volume":1207,"transactions":9,"vwap":279},"2025-09-17",69900,{"date":1209,"open":293,"high":252,"low":293,"close":278,"change":20,"percent_change":21,"volume":1210,"transactions":9,"vwap":278},"2025-09-16",115800,{"date":1212,"open":177,"high":177,"low":299,"close":448,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":448},"2025-09-15",-0.055,-0.07,60800,{"date":1217,"open":278,"high":237,"low":299,"close":245,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":245},"2025-09-12",0.085,0.11,107400,{"date":1222,"open":299,"high":299,"low":17,"close":325,"change":190,"percent_change":190,"volume":1223,"transactions":9,"vwap":325},"2025-09-11",75500,{"date":1225,"open":17,"high":324,"low":1226,"close":463,"change":190,"percent_change":190,"volume":1227,"transactions":9,"vwap":463},"2025-09-10",75.481,57800,{"date":1229,"open":324,"high":324,"low":189,"close":574,"change":280,"percent_change":280,"volume":1230,"transactions":9,"vwap":574},"2025-09-09",83900,{"date":1232,"open":18,"high":17,"low":189,"close":574,"change":21,"percent_change":212,"volume":1233,"transactions":9,"vwap":574},"2025-09-08",134500,{"date":1235,"open":189,"high":189,"low":196,"close":197,"change":578,"percent_change":1236,"volume":1237,"transactions":9,"vwap":197},"2025-09-05",0.07,108400,{"date":1239,"open":973,"high":973,"low":218,"close":977,"change":300,"percent_change":181,"volume":1240,"transactions":9,"vwap":977},"2025-09-04",121000,{"date":1242,"open":218,"high":973,"low":220,"close":973,"change":286,"percent_change":212,"volume":1243,"transactions":9,"vwap":973},"2025-09-03",74600,{"date":1245,"open":218,"high":218,"low":1246,"close":1247,"change":1248,"percent_change":584,"volume":1249,"transactions":9,"vwap":1247},"2025-09-02",75.392,75.395,-0.23,530400,{"date":1251,"open":230,"high":394,"low":229,"close":507,"change":744,"percent_change":745,"volume":1252,"transactions":9,"vwap":507},"2025-08-29",153200,{"date":1254,"open":252,"high":1255,"low":1256,"close":252,"change":231,"percent_change":190,"volume":1257,"transactions":9,"vwap":252},"2025-08-28",75.674,75.571,95900,{"date":1259,"open":245,"high":245,"low":260,"close":267,"change":181,"percent_change":181,"volume":1260,"transactions":9,"vwap":267},"2025-08-27",180500,{"date":1262,"open":266,"high":434,"low":292,"close":253,"change":664,"percent_change":171,"volume":1263,"transactions":9,"vwap":253},"2025-08-26",61700,{"date":1265,"open":266,"high":1266,"low":278,"close":237,"change":578,"percent_change":1236,"volume":1267,"transactions":9,"vwap":237},"2025-08-25",75.639,107000,{"date":1269,"open":278,"high":229,"low":292,"close":259,"change":744,"percent_change":745,"volume":1270,"transactions":9,"vwap":259},"2025-08-22",75400,{"date":1272,"open":278,"high":278,"low":324,"close":313,"change":280,"percent_change":280,"volume":1273,"transactions":9,"vwap":313},"2025-08-21",237100,{"date":1275,"open":299,"high":293,"low":312,"close":313,"change":190,"percent_change":190,"volume":1276,"transactions":9,"vwap":313},"2025-08-20",38800,{"date":1278,"open":324,"high":312,"low":17,"close":325,"change":190,"percent_change":190,"volume":1279,"transactions":9,"vwap":325},"2025-08-19",115700,{"date":1281,"open":18,"high":324,"low":18,"close":463,"change":190,"percent_change":190,"volume":1282,"transactions":9,"vwap":463},"2025-08-18",123800,{"date":1284,"open":18,"high":1285,"low":18,"close":574,"change":21,"percent_change":212,"volume":1286,"transactions":9,"vwap":574},"2025-08-15",75.499,82300,{"date":1288,"open":196,"high":189,"low":203,"close":197,"change":190,"percent_change":190,"volume":1289,"transactions":9,"vwap":197},"2025-08-14",97100,{"date":1291,"open":203,"high":196,"low":211,"close":204,"change":190,"percent_change":190,"volume":1292,"transactions":9,"vwap":204},"2025-08-13",113700,{"date":1294,"open":210,"high":203,"low":1295,"close":211,"change":190,"percent_change":190,"volume":1296,"transactions":9,"vwap":211},"2025-08-12",75.431,110200,{"date":1298,"open":973,"high":210,"low":973,"close":582,"change":190,"percent_change":190,"volume":1299,"transactions":9,"vwap":582},"2025-08-11",69700,{"date":1301,"open":973,"high":219,"low":218,"close":221,"change":21,"percent_change":212,"volume":1302,"transactions":9,"vwap":221},"2025-08-08",55800,{"date":1304,"open":985,"high":218,"low":985,"close":981,"change":190,"percent_change":190,"volume":1305,"transactions":9,"vwap":981},"2025-08-07",46400,{"date":1307,"open":989,"high":973,"low":989,"close":1247,"change":190,"percent_change":190,"volume":1308,"transactions":9,"vwap":1247},"2025-08-06",56400,{"date":1310,"open":985,"high":985,"low":1311,"close":1312,"change":280,"percent_change":280,"volume":1313,"transactions":9,"vwap":1312},"2025-08-05",75.37,75.385,175300,{"date":1315,"open":1311,"high":985,"low":1311,"close":1312,"change":190,"percent_change":190,"volume":1316,"transactions":9,"vwap":1312},"2025-08-04",65500,{"date":1318,"open":1319,"high":989,"low":1320,"close":1321,"change":1322,"percent_change":844,"volume":1323,"transactions":9,"vwap":1321},"2025-08-01",75.35,75.34,75.375,-0.135,116100,{"date":1325,"open":292,"high":259,"low":324,"close":312,"change":1326,"percent_change":65,"volume":1327,"transactions":9,"vwap":312},"2025-07-31",-0.035,49100,{"date":1329,"open":299,"high":1330,"low":299,"close":551,"change":1331,"percent_change":190,"volume":1286,"transactions":9,"vwap":551},"2025-07-30",75.584,0.008,{"date":1333,"open":299,"high":266,"low":299,"close":1334,"change":1335,"percent_change":21,"volume":1336,"transactions":9,"vwap":1334},"2025-07-29",75.537,0.012,83100,{"date":1338,"open":299,"high":293,"low":299,"close":306,"change":190,"percent_change":190,"volume":1339,"transactions":9,"vwap":306},"2025-07-28",57100,{"date":1341,"open":299,"high":299,"low":324,"close":313,"change":21,"percent_change":212,"volume":1342,"transactions":9,"vwap":313},"2025-07-25",62400,{"date":1344,"open":17,"high":324,"low":17,"close":463,"change":190,"percent_change":190,"volume":1098,"transactions":9,"vwap":463},"2025-07-24",{"date":1346,"open":17,"high":17,"low":18,"close":574,"change":280,"percent_change":280,"volume":1347,"transactions":9,"vwap":574},"2025-07-23",53700,{"date":1349,"open":17,"high":17,"low":18,"close":574,"change":21,"percent_change":212,"volume":1350,"transactions":9,"vwap":574},"2025-07-22",84100,{"date":1352,"open":18,"high":18,"low":196,"close":197,"change":280,"percent_change":280,"volume":1046,"transactions":9,"vwap":197},"2025-07-21",{"date":1354,"open":196,"high":189,"low":203,"close":197,"change":341,"percent_change":578,"volume":1355,"transactions":9,"vwap":197},"2025-07-18",61900,{"date":1357,"open":210,"high":210,"low":218,"close":221,"change":280,"percent_change":280,"volume":1358,"transactions":9,"vwap":221},"2025-07-17",95100,{"date":1360,"open":973,"high":210,"low":218,"close":221,"change":190,"percent_change":190,"volume":1361,"transactions":9,"vwap":221},"2025-07-16",156600,{"date":1363,"open":973,"high":973,"low":218,"close":977,"change":280,"percent_change":280,"volume":1364,"transactions":9,"vwap":977},"2025-07-15",62200,{"date":1366,"open":973,"high":973,"low":220,"close":977,"change":21,"percent_change":212,"volume":1367,"transactions":9,"vwap":977},"2025-07-14",168400,{"date":1369,"open":220,"high":220,"low":985,"close":1247,"change":231,"percent_change":190,"volume":1370,"transactions":9,"vwap":1247},"2025-07-11",76700,{"date":1372,"open":989,"high":985,"low":1311,"close":985,"change":21,"percent_change":212,"volume":1373,"transactions":9,"vwap":985},"2025-07-10",49600,{"date":1375,"open":24,"high":1311,"low":24,"close":1311,"change":190,"percent_change":190,"volume":1376,"transactions":9,"vwap":1311},"2025-07-09",53600,{"date":1378,"open":24,"high":1311,"low":1319,"close":24,"change":190,"percent_change":190,"volume":1379,"transactions":9,"vwap":24},"2025-07-08",164000,{"date":1381,"open":24,"high":24,"low":1320,"close":1319,"change":280,"percent_change":280,"volume":1382,"transactions":9,"vwap":1319},"2025-07-07",216400,{"date":1384,"open":1385,"high":989,"low":1385,"close":1319,"change":341,"percent_change":578,"volume":1386,"transactions":9,"vwap":1319},"2025-07-03",75.33,113900,{"date":1388,"open":1389,"high":1385,"low":1390,"close":1390,"change":280,"percent_change":280,"volume":1391,"transactions":9,"vwap":1390},"2025-07-02",75.32,75.31,291900,{"date":1393,"open":1390,"high":1389,"low":1394,"close":1390,"change":479,"percent_change":480,"volume":1395,"transactions":9,"vwap":1390},"2025-07-01",75.28,334800,{"date":1397,"open":324,"high":293,"low":324,"close":306,"change":190,"percent_change":190,"volume":1398,"transactions":9,"vwap":306},"2025-06-30",51000,{"date":1400,"open":18,"high":293,"low":18,"close":313,"change":212,"percent_change":341,"volume":1032,"transactions":9,"vwap":313},"2025-06-27",{"date":1402,"open":18,"high":324,"low":189,"close":574,"change":190,"percent_change":190,"volume":1026,"transactions":9,"vwap":574},"2025-06-26",{"date":1404,"open":189,"high":18,"low":196,"close":19,"change":190,"percent_change":190,"volume":1405,"transactions":9,"vwap":19},"2025-06-25",61000,{"date":1407,"open":189,"high":189,"low":1408,"close":197,"change":280,"percent_change":280,"volume":1409,"transactions":9,"vwap":197},"2025-06-24",75.454,77200,{"date":1411,"open":196,"high":189,"low":203,"close":197,"change":20,"percent_change":21,"volume":640,"transactions":9,"vwap":197},"2025-06-23",{"date":1413,"open":203,"high":196,"low":219,"close":203,"change":212,"percent_change":341,"volume":1414,"transactions":9,"vwap":203},"2025-06-20",261100,{"date":1416,"open":218,"high":219,"low":1417,"close":973,"change":21,"percent_change":212,"volume":970,"transactions":9,"vwap":973},"2025-06-18",75.402,{"date":1419,"open":220,"high":220,"low":985,"close":220,"change":280,"percent_change":280,"volume":1420,"transactions":9,"vwap":220},"2025-06-17",150500,{"date":1422,"open":985,"high":973,"low":989,"close":220,"change":190,"percent_change":190,"volume":1423,"transactions":9,"vwap":220},"2025-06-16",300600,{"date":1425,"open":1311,"high":985,"low":1311,"close":985,"change":212,"percent_change":341,"volume":1426,"transactions":9,"vwap":985},"2025-06-13",50300,{"date":1428,"open":24,"high":1311,"low":1319,"close":24,"change":190,"percent_change":190,"volume":1429,"transactions":9,"vwap":24},"2025-06-12",34400,{"date":1431,"open":1320,"high":1319,"low":1320,"close":1319,"change":21,"percent_change":212,"volume":1432,"transactions":9,"vwap":1319},"2025-06-11",45800,{"date":1434,"open":1389,"high":1320,"low":1389,"close":1385,"change":300,"percent_change":181,"volume":1435,"transactions":9,"vwap":1385},"2025-06-10",43200,{"date":1437,"open":1389,"high":1320,"low":1438,"close":1439,"change":21,"percent_change":212,"volume":1440,"transactions":9,"vwap":1439},"2025-06-09",75.315,75.335,68200,{"date":1442,"open":1443,"high":1385,"low":1443,"close":1438,"change":20,"percent_change":21,"volume":1444,"transactions":9,"vwap":1438},"2025-06-06",75.3,74200,{"date":1446,"open":1447,"high":1389,"low":1447,"close":1443,"change":280,"percent_change":280,"volume":1448,"transactions":9,"vwap":1443},"2025-06-05",75.29,64900,{"date":1450,"open":1443,"high":1443,"low":1451,"close":1443,"change":212,"percent_change":341,"volume":1452,"transactions":9,"vwap":1443},"2025-06-04",75.275,65300,{"date":1454,"open":1455,"high":1385,"low":1456,"close":1455,"change":181,"percent_change":181,"volume":1457,"transactions":9,"vwap":1455},"2025-06-03",75.27,75.26,101500,{"date":1459,"open":1455,"high":1394,"low":1456,"close":1394,"change":994,"percent_change":995,"volume":1460,"transactions":9,"vwap":1394},"2025-06-02",84700,{"date":1462,"open":17,"high":312,"low":18,"close":324,"change":1463,"percent_change":212,"volume":1464,"transactions":9,"vwap":324},"2025-05-30",0.021,58600,{"date":1466,"open":196,"high":1467,"low":196,"close":1468,"change":1469,"percent_change":190,"volume":1440,"transactions":9,"vwap":1468},"2025-05-29",75.534,75.479,0.009,{"date":1471,"open":196,"high":292,"low":196,"close":189,"change":280,"percent_change":280,"volume":1472,"transactions":9,"vwap":189},"2025-05-28",45600,{"date":1474,"open":189,"high":324,"low":203,"close":189,"change":190,"percent_change":190,"volume":934,"transactions":9,"vwap":189},"2025-05-27",{"date":1476,"open":196,"high":17,"low":210,"close":196,"change":212,"percent_change":341,"volume":1477,"transactions":9,"vwap":196},"2025-05-23",33500,{"date":1479,"open":973,"high":196,"low":218,"close":219,"change":280,"percent_change":280,"volume":1480,"transactions":9,"vwap":219},"2025-05-22",66000,{"date":1482,"open":17,"high":17,"low":220,"close":219,"change":21,"percent_change":212,"volume":1483,"transactions":9,"vwap":219},"2025-05-21",102400,{"date":1485,"open":973,"high":18,"low":1486,"close":218,"change":20,"percent_change":21,"volume":1487,"transactions":9,"vwap":218},"2025-05-20",75.397,94200,{"date":1489,"open":985,"high":218,"low":989,"close":1247,"change":300,"percent_change":181,"volume":1490,"transactions":9,"vwap":1247},"2025-05-19",95300,{"date":1492,"open":989,"high":1493,"low":1311,"close":220,"change":341,"percent_change":578,"volume":1494,"transactions":9,"vwap":220},"2025-05-16",75.419,58500,{"date":1496,"open":24,"high":1311,"low":1319,"close":24,"change":1335,"percent_change":21,"volume":1497,"transactions":9,"vwap":24},"2025-05-15",72200,{"date":1499,"open":1320,"high":24,"low":1320,"close":1500,"change":1501,"percent_change":-6,"volume":1502,"transactions":9,"vwap":1500},"2025-05-14",75.348,-0.002,39800,{"date":1504,"open":1385,"high":1319,"low":1385,"close":1319,"change":231,"percent_change":190,"volume":1505,"transactions":9,"vwap":1319},"2025-05-13",50500,{"date":1507,"open":1320,"high":1319,"low":1385,"close":1508,"change":1326,"percent_change":65,"volume":1509,"transactions":9,"vwap":1508},"2025-05-12",75.345,47600,{"date":1511,"open":1320,"high":1512,"low":1389,"close":989,"change":668,"percent_change":51,"volume":1513,"transactions":9,"vwap":989},"2025-05-09",75.398,42000,{"date":1515,"open":1443,"high":1390,"low":1447,"close":1516,"change":280,"percent_change":280,"volume":1517,"transactions":9,"vwap":1516},"2025-05-08",75.305,67400,{"date":1519,"open":985,"high":985,"low":178,"close":1516,"change":1520,"percent_change":181,"volume":1521,"transactions":9,"vwap":1516},"2025-05-07",-0.008,67500,{"date":1523,"open":1390,"high":1385,"low":1447,"close":1524,"change":1525,"percent_change":212,"volume":1526,"transactions":9,"vwap":1524},"2025-05-06",75.313,0.023,58900,{"date":1528,"open":1394,"high":1443,"low":1455,"close":1447,"change":231,"percent_change":190,"volume":1529,"transactions":9,"vwap":1447},"2025-05-05",79300,{"date":1531,"open":1455,"high":1532,"low":1455,"close":1533,"change":190,"percent_change":190,"volume":1020,"transactions":9,"vwap":1533},"2025-05-02",75.318,75.285,{"date":1535,"open":1394,"high":1394,"low":1456,"close":1451,"change":1248,"percent_change":584,"volume":1536,"transactions":9,"vwap":1451},"2025-05-01",84200,{"date":1538,"open":189,"high":325,"low":1539,"close":325,"change":212,"percent_change":341,"volume":1540,"transactions":9,"vwap":325},"2025-04-30",75.458,74400,{"date":1542,"open":189,"high":17,"low":203,"close":19,"change":664,"percent_change":171,"volume":1543,"transactions":9,"vwap":19},"2025-04-29",82900,{"date":182,"open":189,"high":293,"low":219,"close":324,"change":212,"percent_change":341,"volume":1545,"transactions":9,"vwap":324},68800]