[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VUSB":3,"homepage-market-summary":27,"stock-historical-VUSB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VUSB","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 Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3921,2.1732,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},49.48,49.46,49.49,0,2664564.887671,50.029999,49.37,1770561.7966623346,16.7,1384,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":22,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},1567338,572078210.9622461,-0.62,"2025-04-28",[181,184,193,200,210,217,224,232,239,246,252,258,265,272,281,287,292,298,304,309,314,320,327,335,342,347,352,360,367,375,381,386,391,396,401,410,415,423,428,433,440,447,456,462,467,473,479,487,495,500,505,510,514,519,524,529,534,539,544,549,554,559,565,571,574,578,582,585,588,591,596,601,604,607,610,613,618,621,624,629,632,635,638,641,644,647,650,653,656,659,662,667,673,676,679,682,686,689,692,695,698,701,705,708,711,714,717,720,723,726,729,732,736,741,744,748,751,754,757,760,763,767,771,774,777,780,783,787,790,793,796,799,804,808,811,814,817,820,823,827,831,834,837,840,843,846,850,853,856,859,862,865,868,871,875,881,886,890,893,896,900,904,907,910,914,920,925,928,931,935,940,944,947,951,954,958,961,964,967,971,975,978,981,984,988,991,994,998,1002,1005,1008,1012,1015,1018,1022,1025,1028,1033,1036,1040,1045,1048,1053,1056,1059,1062,1066,1071,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1121,1124,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1163,1166,1171,1176,1180,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1224,1227,1230,1233,1236,1239,1242,1245,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1293,1297,1300,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1483,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1551,1554,1557],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":182,"vwap":183},8491,49.472,{"date":185,"open":186,"high":17,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",49.44,49.43,0.04,0.08,3032363.708268,5273,49.4692,{"date":194,"open":186,"high":195,"low":187,"close":186,"change":196,"percent_change":188,"volume":197,"transactions":198,"vwap":199},"2026-10-06",49.4599,0.02,1705407.316446,4684,49.4444,{"date":201,"open":202,"high":187,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",49.41,49.4,49.42,0.005,0.01,2090138.293379,6188,49.4139,{"date":211,"open":186,"high":212,"low":203,"close":213,"change":205,"percent_change":206,"volume":214,"transactions":215,"vwap":216},"2026-10-02",49.4473,49.415,2068896.64095,5970,49.4177,{"date":218,"open":23,"high":202,"low":23,"close":202,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",-0.14,-0.28,2019026.620326,6306,49.39,{"date":225,"open":226,"high":227,"low":228,"close":226,"change":20,"percent_change":20,"volume":229,"transactions":230,"vwap":231},"2026-09-30",49.55,49.57,49.54,1246142.503565,4931,49.5522,{"date":233,"open":234,"high":226,"low":235,"close":226,"change":188,"percent_change":189,"volume":236,"transactions":237,"vwap":238},"2026-09-29",49.51,49.5,1664716.333587,4168,49.5166,{"date":240,"open":234,"high":241,"low":235,"close":234,"change":170,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",49.53,-0.06,2554631.182154,5979,49.512,{"date":247,"open":241,"high":228,"low":248,"close":228,"change":196,"percent_change":188,"volume":249,"transactions":250,"vwap":251},"2026-09-25",49.52,2321473.836271,8262,49.5303,{"date":253,"open":228,"high":254,"low":234,"close":248,"change":206,"percent_change":196,"volume":255,"transactions":256,"vwap":257},"2026-09-24",49.5501,1757533.83164,4967,49.525,{"date":259,"open":226,"high":227,"low":235,"close":234,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",-0.04,-0.08,3572255.801064,5996,49.5245,{"date":266,"open":227,"high":267,"low":226,"close":226,"change":268,"percent_change":64,"volume":269,"transactions":270,"vwap":271},"2026-09-22",49.58,-0.025,3935021.836934,7367,49.5684,{"date":273,"open":274,"high":267,"low":226,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",49.56,49.575,0.035,0.07,3557393.283543,8372,49.5721,{"date":282,"open":274,"high":274,"low":228,"close":228,"change":283,"percent_change":260,"volume":284,"transactions":285,"vwap":286},"2026-09-18",-0.02,1747873.473136,3969,49.5524,{"date":288,"open":289,"high":227,"low":274,"close":274,"change":196,"percent_change":188,"volume":290,"transactions":291,"vwap":289},"2026-09-17",49.565,1106666.83703,3010,{"date":293,"open":274,"high":294,"low":228,"close":228,"change":20,"percent_change":20,"volume":295,"transactions":296,"vwap":297},"2026-09-16",49.59,2498377.438711,7403,49.5678,{"date":299,"open":226,"high":274,"low":228,"close":228,"change":300,"percent_change":283,"volume":301,"transactions":302,"vwap":303},"2026-09-15",-0.01,2706091.932375,4111,49.5554,{"date":305,"open":228,"high":227,"low":228,"close":226,"change":20,"percent_change":20,"volume":306,"transactions":307,"vwap":308},"2026-09-14",1702869.895184,5451,49.5553,{"date":310,"open":274,"high":267,"low":226,"close":226,"change":20,"percent_change":20,"volume":311,"transactions":312,"vwap":313},"2026-09-11",1336295.85118,4357,49.5619,{"date":315,"open":227,"high":294,"low":226,"close":226,"change":64,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",-0.1,1676208.193195,6171,49.5742,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":205,"percent_change":206,"volume":324,"transactions":325,"vwap":326},"2026-09-09",49.62,49.6,1482180.421101,3837,49.6081,{"date":328,"open":323,"high":329,"low":330,"close":330,"change":331,"percent_change":300,"volume":332,"transactions":333,"vwap":334},"2026-09-08",49.64,49.595,-0.005,1479866.545961,4097,49.613,{"date":336,"open":323,"high":337,"low":338,"close":323,"change":196,"percent_change":188,"volume":339,"transactions":340,"vwap":341},"2026-09-04",49.61,49.598,1450882.113529,4767,49.6051,{"date":343,"open":323,"high":323,"low":267,"close":267,"change":196,"percent_change":188,"volume":344,"transactions":345,"vwap":346},"2026-09-03",1792515.699015,6389,49.5888,{"date":348,"open":267,"high":267,"low":274,"close":274,"change":206,"percent_change":196,"volume":349,"transactions":350,"vwap":351},"2026-09-02",2859988.970462,6386,49.5666,{"date":353,"open":294,"high":294,"low":354,"close":226,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-01",49.545,-0.2,-0.4,2770661.312903,7910,49.569,{"date":361,"open":362,"high":363,"low":362,"close":362,"change":206,"percent_change":196,"volume":364,"transactions":365,"vwap":366},"2026-08-31",49.75,49.76,2654683.913953,4745,49.7523,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":170,"percent_change":242,"volume":372,"transactions":373,"vwap":374},"2026-08-28",49.78,49.79,49.74,1459808.873877,5158,49.7557,{"date":376,"open":377,"high":369,"low":363,"close":377,"change":206,"percent_change":196,"volume":378,"transactions":379,"vwap":380},"2026-08-27",49.77,1384373.497742,3896,49.7719,{"date":382,"open":362,"high":377,"low":362,"close":363,"change":20,"percent_change":20,"volume":383,"transactions":384,"vwap":385},"2026-08-26",1773916.594156,6686,49.758,{"date":387,"open":363,"high":369,"low":362,"close":363,"change":196,"percent_change":188,"volume":388,"transactions":389,"vwap":390},"2026-08-25",1584320.913785,3763,49.7614,{"date":392,"open":362,"high":363,"low":371,"close":371,"change":300,"percent_change":283,"volume":393,"transactions":394,"vwap":395},"2026-08-24",3081937.803874,5291,49.744,{"date":397,"open":371,"high":363,"low":371,"close":362,"change":331,"percent_change":300,"volume":398,"transactions":399,"vwap":400},"2026-08-21",1535689.824949,4630,49.7476,{"date":402,"open":371,"high":363,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-20",49.73,49.755,0.025,0.05,1822375.407473,4947,49.7424,{"date":411,"open":371,"high":362,"low":403,"close":403,"change":206,"percent_change":196,"volume":412,"transactions":413,"vwap":414},"2026-08-19",1703460.028685,3491,49.7359,{"date":416,"open":417,"high":371,"low":418,"close":419,"change":300,"percent_change":283,"volume":420,"transactions":421,"vwap":422},"2026-08-18",49.735,49.71,49.72,3162932.187392,5375,49.7261,{"date":424,"open":403,"high":371,"low":419,"close":403,"change":206,"percent_change":196,"volume":425,"transactions":426,"vwap":427},"2026-08-17",1440722.135288,4419,49.7342,{"date":429,"open":419,"high":403,"low":419,"close":419,"change":205,"percent_change":206,"volume":430,"transactions":431,"vwap":432},"2026-08-14",1148766.332771,4443,49.7257,{"date":434,"open":418,"high":419,"low":435,"close":436,"change":276,"percent_change":277,"volume":437,"transactions":438,"vwap":439},"2026-08-13",49.7,49.715,1097988.302221,2687,49.7142,{"date":441,"open":442,"high":435,"low":443,"close":443,"change":205,"percent_change":206,"volume":444,"transactions":445,"vwap":446},"2026-08-12",49.69,49.68,1494046.248158,3326,49.6913,{"date":448,"open":449,"high":443,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-11",49.67,49.675,0.015,0.03,1802442.801786,7539,49.6757,{"date":457,"open":458,"high":443,"low":458,"close":458,"change":20,"percent_change":20,"volume":459,"transactions":460,"vwap":461},"2026-08-10",49.66,1766661.674239,4476,49.6722,{"date":463,"open":449,"high":443,"low":458,"close":458,"change":196,"percent_change":188,"volume":464,"transactions":465,"vwap":466},"2026-08-07",1753354.647622,5671,49.6673,{"date":468,"open":329,"high":469,"low":322,"close":329,"change":283,"percent_change":260,"volume":470,"transactions":471,"vwap":472},"2026-08-06",49.65,1689863.738717,7151,49.6397,{"date":474,"open":475,"high":449,"low":469,"close":458,"change":205,"percent_change":206,"volume":476,"transactions":477,"vwap":478},"2026-08-05",49.655,2314250.966944,7725,49.6577,{"date":480,"open":481,"high":449,"low":481,"close":475,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-04",49.63,0.045,0.09,16916557.215325,14765,49.6624,{"date":488,"open":489,"high":481,"low":337,"close":337,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-03",49.615,-0.15,-0.3,1842149.952665,7064,49.6185,{"date":496,"open":363,"high":377,"low":362,"close":363,"change":206,"percent_change":196,"volume":497,"transactions":498,"vwap":499},"2026-07-31",1135569.893668,5378,49.763,{"date":501,"open":363,"high":377,"low":362,"close":362,"change":206,"percent_change":196,"volume":502,"transactions":503,"vwap":504},"2026-07-30",1950593.248091,6268,49.7561,{"date":506,"open":418,"high":371,"low":435,"close":371,"change":405,"percent_change":406,"volume":507,"transactions":508,"vwap":509},"2026-07-29",1449841.523216,3921,49.7168,{"date":511,"open":435,"high":419,"low":435,"close":436,"change":451,"percent_change":452,"volume":512,"transactions":513,"vwap":436},"2026-07-28",1154947.540991,3609,{"date":515,"open":435,"high":418,"low":443,"close":435,"change":206,"percent_change":196,"volume":516,"transactions":517,"vwap":518},"2026-07-27",1778097.742223,4078,49.696,{"date":520,"open":443,"high":418,"low":443,"close":442,"change":451,"percent_change":452,"volume":521,"transactions":522,"vwap":523},"2026-07-24",947066.126416,3281,49.6955,{"date":525,"open":449,"high":443,"low":458,"close":450,"change":331,"percent_change":300,"volume":526,"transactions":527,"vwap":528},"2026-07-23",2113249.300719,5369,49.6721,{"date":530,"open":435,"high":418,"low":443,"close":443,"change":283,"percent_change":260,"volume":531,"transactions":532,"vwap":533},"2026-07-22",999887.951244,3111,49.6862,{"date":535,"open":435,"high":419,"low":435,"close":435,"change":20,"percent_change":20,"volume":536,"transactions":537,"vwap":538},"2026-07-21",1040551.530818,3606,49.7055,{"date":540,"open":419,"high":419,"low":442,"close":435,"change":206,"percent_change":196,"volume":541,"transactions":542,"vwap":543},"2026-07-20",1263085.053784,4268,49.7025,{"date":545,"open":418,"high":403,"low":442,"close":442,"change":20,"percent_change":20,"volume":546,"transactions":547,"vwap":548},"2026-07-17",1387122.205629,3568,49.7082,{"date":550,"open":435,"high":435,"low":442,"close":442,"change":300,"percent_change":283,"volume":551,"transactions":552,"vwap":553},"2026-07-16",888404.017507,4781,49.6958,{"date":555,"open":442,"high":418,"low":443,"close":435,"change":196,"percent_change":188,"volume":556,"transactions":557,"vwap":558},"2026-07-15",1315755.80008,3583,49.6992,{"date":560,"open":443,"high":561,"low":458,"close":443,"change":188,"percent_change":189,"volume":562,"transactions":563,"vwap":564},"2026-07-14",49.685,1123232.216706,4348,49.6759,{"date":566,"open":458,"high":458,"low":329,"close":329,"change":567,"percent_change":170,"volume":568,"transactions":569,"vwap":570},"2026-07-13",-0.015,1279658.989952,4314,49.6481,{"date":572,"open":469,"high":458,"low":469,"close":475,"change":205,"percent_change":206,"volume":573,"transactions":9,"vwap":475},"2026-07-10",3057500,{"date":575,"open":576,"high":458,"low":329,"close":469,"change":451,"percent_change":452,"volume":577,"transactions":9,"vwap":469},"2026-07-09",49.645,2316200,{"date":579,"open":329,"high":469,"low":322,"close":580,"change":205,"percent_change":206,"volume":581,"transactions":9,"vwap":580},"2026-07-08",49.635,1099800,{"date":583,"open":458,"high":458,"low":481,"close":481,"change":170,"percent_change":242,"volume":584,"transactions":9,"vwap":481},"2026-07-07",1102800,{"date":586,"open":458,"high":449,"low":469,"close":458,"change":196,"percent_change":188,"volume":587,"transactions":9,"vwap":458},"2026-07-06",1690300,{"date":589,"open":580,"high":469,"low":481,"close":329,"change":188,"percent_change":189,"volume":590,"transactions":9,"vwap":329},"2026-07-02",1805200,{"date":592,"open":337,"high":481,"low":330,"close":323,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":323},"2026-07-01",-0.18,-0.36,1543100,{"date":597,"open":598,"high":599,"low":377,"close":369,"change":20,"percent_change":20,"volume":600,"transactions":9,"vwap":369},"2026-06-30",49.795,49.8,1771900,{"date":602,"open":369,"high":370,"low":377,"close":369,"change":20,"percent_change":20,"volume":603,"transactions":9,"vwap":369},"2026-06-29",2029600,{"date":605,"open":363,"high":369,"low":363,"close":369,"change":406,"percent_change":50,"volume":606,"transactions":9,"vwap":369},"2026-06-26",1271200,{"date":608,"open":371,"high":377,"low":403,"close":403,"change":300,"percent_change":283,"volume":609,"transactions":9,"vwap":403},"2026-06-25",1511100,{"date":611,"open":371,"high":362,"low":403,"close":371,"change":206,"percent_change":196,"volume":612,"transactions":9,"vwap":371},"2026-06-24",1027100,{"date":614,"open":419,"high":363,"low":615,"close":403,"change":452,"percent_change":616,"volume":617,"transactions":9,"vwap":403},"2026-06-23",49.713,0.06,1259000,{"date":619,"open":442,"high":418,"low":449,"close":435,"change":20,"percent_change":20,"volume":620,"transactions":9,"vwap":435},"2026-06-22",1698800,{"date":622,"open":443,"high":419,"low":443,"close":435,"change":276,"percent_change":277,"volume":623,"transactions":9,"vwap":435},"2026-06-18",1582100,{"date":625,"open":417,"high":371,"low":475,"close":626,"change":627,"percent_change":490,"volume":628,"transactions":9,"vwap":626},"2026-06-17",49.665,-0.075,1287600,{"date":630,"open":371,"high":362,"low":403,"close":371,"change":205,"percent_change":206,"volume":631,"transactions":9,"vwap":371},"2026-06-16",1204100,{"date":633,"open":371,"high":362,"low":419,"close":417,"change":276,"percent_change":277,"volume":634,"transactions":9,"vwap":417},"2026-06-15",1413500,{"date":636,"open":419,"high":419,"low":435,"close":435,"change":20,"percent_change":20,"volume":637,"transactions":9,"vwap":435},"2026-06-12",1209500,{"date":639,"open":443,"high":418,"low":449,"close":435,"change":276,"percent_change":277,"volume":640,"transactions":9,"vwap":435},"2026-06-11",1549800,{"date":642,"open":449,"high":443,"low":458,"close":626,"change":205,"percent_change":206,"volume":643,"transactions":9,"vwap":626},"2026-06-10",1462100,{"date":645,"open":458,"high":443,"low":475,"close":458,"change":452,"percent_change":616,"volume":646,"transactions":9,"vwap":458},"2026-06-09",1762100,{"date":648,"open":469,"high":458,"low":322,"close":481,"change":206,"percent_change":196,"volume":649,"transactions":9,"vwap":481},"2026-06-08",1447700,{"date":651,"open":458,"high":458,"low":337,"close":322,"change":64,"percent_change":316,"volume":652,"transactions":9,"vwap":322},"2026-06-05",4638000,{"date":654,"open":450,"high":443,"low":449,"close":449,"change":206,"percent_change":196,"volume":655,"transactions":9,"vwap":449},"2026-06-04",1744800,{"date":657,"open":469,"high":449,"low":469,"close":458,"change":300,"percent_change":283,"volume":658,"transactions":9,"vwap":458},"2026-06-03",1496000,{"date":660,"open":458,"high":449,"low":458,"close":449,"change":205,"percent_change":206,"volume":661,"transactions":9,"vwap":449},"2026-06-02",1537200,{"date":663,"open":469,"high":449,"low":481,"close":626,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":626},"2026-06-01",-0.16,-0.32,2032500,{"date":668,"open":669,"high":670,"low":599,"close":671,"change":405,"percent_change":406,"volume":672,"transactions":9,"vwap":671},"2026-05-29",49.81,49.83,49.825,1134600,{"date":674,"open":370,"high":669,"low":370,"close":599,"change":205,"percent_change":206,"volume":675,"transactions":9,"vwap":599},"2026-05-28",1179700,{"date":677,"open":370,"high":599,"low":377,"close":598,"change":451,"percent_change":452,"volume":678,"transactions":9,"vwap":598},"2026-05-27",1231600,{"date":680,"open":369,"high":370,"low":377,"close":369,"change":188,"percent_change":189,"volume":681,"transactions":9,"vwap":369},"2026-05-26",1101500,{"date":683,"open":684,"high":377,"low":403,"close":371,"change":20,"percent_change":20,"volume":685,"transactions":9,"vwap":371},"2026-05-22",49.765,1186100,{"date":687,"open":403,"high":371,"low":419,"close":371,"change":20,"percent_change":20,"volume":688,"transactions":9,"vwap":371},"2026-05-21",1622300,{"date":690,"open":418,"high":362,"low":418,"close":371,"change":188,"percent_change":189,"volume":691,"transactions":9,"vwap":371},"2026-05-20",1456700,{"date":693,"open":435,"high":418,"low":442,"close":435,"change":300,"percent_change":283,"volume":694,"transactions":9,"vwap":435},"2026-05-19",1194200,{"date":696,"open":403,"high":371,"low":435,"close":418,"change":206,"percent_change":196,"volume":697,"transactions":9,"vwap":418},"2026-05-18",8427400,{"date":699,"open":418,"high":418,"low":442,"close":435,"change":567,"percent_change":170,"volume":700,"transactions":9,"vwap":435},"2026-05-15",1413100,{"date":702,"open":703,"high":403,"low":418,"close":436,"change":451,"percent_change":452,"volume":704,"transactions":9,"vwap":436},"2026-05-14",49.725,1230400,{"date":706,"open":435,"high":418,"low":435,"close":435,"change":300,"percent_change":283,"volume":707,"transactions":9,"vwap":435},"2026-05-13",1483500,{"date":709,"open":435,"high":418,"low":442,"close":418,"change":206,"percent_change":196,"volume":710,"transactions":9,"vwap":418},"2026-05-12",1251400,{"date":712,"open":435,"high":419,"low":435,"close":435,"change":20,"percent_change":20,"volume":713,"transactions":9,"vwap":435},"2026-05-11",1550300,{"date":715,"open":418,"high":419,"low":435,"close":435,"change":452,"percent_change":616,"volume":716,"transactions":9,"vwap":435},"2026-05-08",1519400,{"date":718,"open":435,"high":418,"low":449,"close":449,"change":170,"percent_change":242,"volume":719,"transactions":9,"vwap":449},"2026-05-07",1497200,{"date":721,"open":443,"high":435,"low":443,"close":435,"change":452,"percent_change":616,"volume":722,"transactions":9,"vwap":435},"2026-05-06",1166000,{"date":724,"open":458,"high":449,"low":469,"close":449,"change":188,"percent_change":189,"volume":725,"transactions":9,"vwap":449},"2026-05-05",1696400,{"date":727,"open":458,"high":458,"low":322,"close":481,"change":283,"percent_change":260,"volume":728,"transactions":9,"vwap":481},"2026-05-04",2813100,{"date":730,"open":458,"high":449,"low":469,"close":469,"change":664,"percent_change":665,"volume":731,"transactions":9,"vwap":469},"2026-05-01",1627000,{"date":733,"open":734,"high":670,"low":669,"close":669,"change":196,"percent_change":188,"volume":735,"transactions":9,"vwap":669},"2026-04-30",49.82,2659200,{"date":737,"open":671,"high":671,"low":370,"close":370,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":370},"2026-04-29",-0.035,-0.07,1674400,{"date":742,"open":734,"high":670,"low":669,"close":671,"change":205,"percent_change":206,"volume":743,"transactions":9,"vwap":671},"2026-04-28",1420600,{"date":745,"open":670,"high":746,"low":734,"close":734,"change":300,"percent_change":283,"volume":747,"transactions":9,"vwap":734},"2026-04-27",49.84,1271000,{"date":749,"open":599,"high":670,"low":599,"close":670,"change":452,"percent_change":616,"volume":750,"transactions":9,"vwap":670},"2026-04-24",1111400,{"date":752,"open":599,"high":669,"low":369,"close":599,"change":206,"percent_change":196,"volume":753,"transactions":9,"vwap":599},"2026-04-23",1161600,{"date":755,"open":370,"high":599,"low":369,"close":370,"change":206,"percent_change":196,"volume":756,"transactions":9,"vwap":370},"2026-04-22",2020800,{"date":758,"open":599,"high":669,"low":369,"close":369,"change":170,"percent_change":242,"volume":759,"transactions":9,"vwap":369},"2026-04-21",1221000,{"date":761,"open":370,"high":669,"low":370,"close":669,"change":205,"percent_change":206,"volume":762,"transactions":9,"vwap":669},"2026-04-20",967400,{"date":764,"open":369,"high":669,"low":377,"close":765,"change":406,"percent_change":50,"volume":766,"transactions":9,"vwap":765},"2026-04-17",49.805,1789400,{"date":768,"open":362,"high":769,"low":362,"close":404,"change":205,"percent_change":206,"volume":770,"transactions":9,"vwap":404},"2026-04-16",49.768,1171900,{"date":772,"open":403,"high":362,"low":403,"close":362,"change":196,"percent_change":188,"volume":773,"transactions":9,"vwap":362},"2026-04-15",1887900,{"date":775,"open":418,"high":371,"low":418,"close":403,"change":196,"percent_change":188,"volume":776,"transactions":9,"vwap":403},"2026-04-14",1179400,{"date":778,"open":435,"high":419,"low":442,"close":418,"change":206,"percent_change":196,"volume":779,"transactions":9,"vwap":418},"2026-04-13",1296000,{"date":781,"open":418,"high":419,"low":442,"close":435,"change":205,"percent_change":206,"volume":782,"transactions":9,"vwap":435},"2026-04-10",1268600,{"date":784,"open":442,"high":418,"low":449,"close":785,"change":205,"percent_change":206,"volume":786,"transactions":9,"vwap":785},"2026-04-09",49.695,1085800,{"date":788,"open":435,"high":419,"low":443,"close":442,"change":452,"percent_change":616,"volume":789,"transactions":9,"vwap":442},"2026-04-08",1826500,{"date":791,"open":329,"high":458,"low":481,"close":458,"change":196,"percent_change":188,"volume":792,"transactions":9,"vwap":458},"2026-04-07",1451700,{"date":794,"open":458,"high":449,"low":481,"close":329,"change":20,"percent_change":20,"volume":795,"transactions":9,"vwap":329},"2026-04-06",2652000,{"date":797,"open":322,"high":469,"low":337,"close":329,"change":452,"percent_change":616,"volume":798,"transactions":9,"vwap":329},"2026-04-02",1293600,{"date":800,"open":481,"high":329,"low":337,"close":337,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":337},"2026-04-01",-0.175,-0.35,1365200,{"date":805,"open":362,"high":370,"low":362,"close":806,"change":482,"percent_change":483,"volume":807,"transactions":9,"vwap":806},"2026-03-31",49.785,2339600,{"date":809,"open":362,"high":363,"low":403,"close":371,"change":482,"percent_change":483,"volume":810,"transactions":9,"vwap":371},"2026-03-30",1258300,{"date":812,"open":458,"high":418,"low":458,"close":785,"change":276,"percent_change":277,"volume":813,"transactions":9,"vwap":785},"2026-03-27",2686600,{"date":815,"open":418,"high":403,"low":458,"close":458,"change":261,"percent_change":664,"volume":816,"transactions":9,"vwap":458},"2026-03-26",1494900,{"date":818,"open":371,"high":362,"low":403,"close":371,"change":452,"percent_change":616,"volume":819,"transactions":9,"vwap":371},"2026-03-25",924900,{"date":821,"open":419,"high":371,"low":435,"close":418,"change":260,"percent_change":261,"volume":822,"transactions":9,"vwap":418},"2026-03-24",1781400,{"date":824,"open":418,"high":363,"low":442,"close":362,"change":189,"percent_change":825,"volume":826,"transactions":9,"vwap":362},"2026-03-23",0.16,2458500,{"date":828,"open":418,"high":418,"low":449,"close":449,"change":242,"percent_change":829,"volume":830,"transactions":9,"vwap":449},"2026-03-20",-0.12,1542200,{"date":832,"open":450,"high":403,"low":449,"close":403,"change":196,"percent_change":188,"volume":833,"transactions":9,"vwap":403},"2026-03-19",1865200,{"date":835,"open":371,"high":362,"low":418,"close":418,"change":260,"percent_change":261,"volume":836,"transactions":9,"vwap":418},"2026-03-18",1300500,{"date":838,"open":371,"high":363,"low":371,"close":362,"change":451,"percent_change":452,"volume":839,"transactions":9,"vwap":362},"2026-03-17",1103300,{"date":841,"open":362,"high":362,"low":403,"close":417,"change":451,"percent_change":452,"volume":842,"transactions":9,"vwap":417},"2026-03-16",960500,{"date":844,"open":403,"high":362,"low":418,"close":419,"change":20,"percent_change":20,"volume":845,"transactions":9,"vwap":419},"2026-03-13",2235600,{"date":847,"open":363,"high":848,"low":419,"close":419,"change":739,"percent_change":219,"volume":849,"transactions":9,"vwap":419},"2026-03-12",49.775,1946900,{"date":851,"open":370,"high":599,"low":369,"close":370,"change":300,"percent_change":283,"volume":852,"transactions":9,"vwap":370},"2026-03-11",910800,{"date":854,"open":734,"high":670,"low":599,"close":599,"change":300,"percent_change":283,"volume":855,"transactions":9,"vwap":599},"2026-03-10",1356500,{"date":857,"open":599,"high":670,"low":370,"close":669,"change":20,"percent_change":20,"volume":858,"transactions":9,"vwap":669},"2026-03-09",1291100,{"date":860,"open":370,"high":670,"low":370,"close":669,"change":20,"percent_change":20,"volume":861,"transactions":9,"vwap":669},"2026-03-06",1802100,{"date":863,"open":599,"high":669,"low":370,"close":669,"change":20,"percent_change":20,"volume":864,"transactions":9,"vwap":669},"2026-03-05",1593500,{"date":866,"open":670,"high":670,"low":669,"close":669,"change":283,"percent_change":260,"volume":867,"transactions":9,"vwap":669},"2026-03-04",1698300,{"date":869,"open":369,"high":670,"low":369,"close":670,"change":20,"percent_change":20,"volume":870,"transactions":9,"vwap":670},"2026-03-03",2307800,{"date":872,"open":873,"high":873,"low":734,"close":670,"change":593,"percent_change":594,"volume":874,"transactions":9,"vwap":670},"2026-03-02",49.85,3008300,{"date":876,"open":877,"high":878,"low":879,"close":877,"change":206,"percent_change":196,"volume":880,"transactions":9,"vwap":877},"2026-02-27",50.0099983,50.02,50,1936000,{"date":882,"open":883,"high":879,"low":884,"close":879,"change":206,"percent_change":196,"volume":885,"transactions":9,"vwap":879},"2026-02-26",49.99,49.98,1148300,{"date":887,"open":884,"high":883,"low":888,"close":883,"change":206,"percent_change":196,"volume":889,"transactions":9,"vwap":883},"2026-02-25",49.97,1142800,{"date":891,"open":884,"high":883,"low":888,"close":884,"change":283,"percent_change":260,"volume":892,"transactions":9,"vwap":884},"2026-02-24",1365800,{"date":894,"open":884,"high":879,"low":888,"close":879,"change":452,"percent_change":616,"volume":895,"transactions":9,"vwap":879},"2026-02-23",1949200,{"date":897,"open":898,"high":884,"low":898,"close":888,"change":20,"percent_change":20,"volume":899,"transactions":9,"vwap":888},"2026-02-20",49.96,3144100,{"date":901,"open":898,"high":888,"low":902,"close":888,"change":196,"percent_change":188,"volume":903,"transactions":9,"vwap":888},"2026-02-19",49.95,1172900,{"date":905,"open":898,"high":898,"low":902,"close":902,"change":20,"percent_change":20,"volume":906,"transactions":9,"vwap":902},"2026-02-18",1684800,{"date":908,"open":898,"high":898,"low":902,"close":902,"change":20,"percent_change":20,"volume":909,"transactions":9,"vwap":902},"2026-02-17",1654400,{"date":911,"open":902,"high":902,"low":912,"close":902,"change":196,"percent_change":188,"volume":913,"transactions":9,"vwap":902},"2026-02-13",49.94,1818500,{"date":915,"open":916,"high":912,"low":917,"close":918,"change":206,"percent_change":196,"volume":919,"transactions":9,"vwap":918},"2026-02-12",49.915,49.91,49.93,1534200,{"date":921,"open":922,"high":918,"low":922,"close":923,"change":283,"percent_change":260,"volume":924,"transactions":9,"vwap":923},"2026-02-11",49.9,49.92,2239200,{"date":926,"open":912,"high":902,"low":918,"close":912,"change":452,"percent_change":616,"volume":927,"transactions":9,"vwap":912},"2026-02-10",1625000,{"date":929,"open":922,"high":923,"low":922,"close":917,"change":196,"percent_change":188,"volume":930,"transactions":9,"vwap":917},"2026-02-09",2294500,{"date":932,"open":917,"high":917,"low":933,"close":933,"change":300,"percent_change":283,"volume":934,"transactions":9,"vwap":933},"2026-02-06",49.89,1963300,{"date":936,"open":937,"high":922,"low":938,"close":922,"change":482,"percent_change":483,"volume":939,"transactions":9,"vwap":922},"2026-02-05",49.88,49.86,2653000,{"date":941,"open":942,"high":938,"low":746,"close":942,"change":205,"percent_change":206,"volume":943,"transactions":9,"vwap":942},"2026-02-04",49.855,1442100,{"date":945,"open":746,"high":873,"low":670,"close":873,"change":206,"percent_change":196,"volume":946,"transactions":9,"vwap":873},"2026-02-03",2391000,{"date":948,"open":938,"high":938,"low":670,"close":746,"change":143,"percent_change":949,"volume":950,"transactions":9,"vwap":746},"2026-02-02",-0.38,5355100,{"date":952,"open":879,"high":22,"low":879,"close":22,"change":276,"percent_change":277,"volume":953,"transactions":9,"vwap":22},"2026-01-30",2725200,{"date":955,"open":883,"high":879,"low":883,"close":956,"change":451,"percent_change":452,"volume":957,"transactions":9,"vwap":956},"2026-01-29",49.995,1124500,{"date":959,"open":884,"high":883,"low":888,"close":884,"change":20,"percent_change":20,"volume":960,"transactions":9,"vwap":884},"2026-01-28",1262300,{"date":962,"open":898,"high":884,"low":898,"close":884,"change":20,"percent_change":20,"volume":963,"transactions":9,"vwap":884},"2026-01-27",1409200,{"date":965,"open":898,"high":884,"low":902,"close":884,"change":276,"percent_change":277,"volume":966,"transactions":9,"vwap":884},"2026-01-26",2904600,{"date":968,"open":902,"high":902,"low":912,"close":969,"change":451,"percent_change":452,"volume":970,"transactions":9,"vwap":969},"2026-01-23",49.945,1314600,{"date":972,"open":973,"high":912,"low":918,"close":918,"change":300,"percent_change":283,"volume":974,"transactions":9,"vwap":918},"2026-01-22",49.935,1650500,{"date":976,"open":917,"high":912,"low":917,"close":912,"change":405,"percent_change":406,"volume":977,"transactions":9,"vwap":912},"2026-01-21",1501300,{"date":979,"open":917,"high":923,"low":922,"close":916,"change":205,"percent_change":206,"volume":980,"transactions":9,"vwap":916},"2026-01-20",1746700,{"date":982,"open":916,"high":923,"low":922,"close":917,"change":206,"percent_change":196,"volume":983,"transactions":9,"vwap":917},"2026-01-16",1669700,{"date":985,"open":986,"high":917,"low":922,"close":922,"change":567,"percent_change":170,"volume":987,"transactions":9,"vwap":922},"2026-01-15",49.905,3882700,{"date":989,"open":986,"high":923,"low":922,"close":916,"change":405,"percent_change":406,"volume":990,"transactions":9,"vwap":916},"2026-01-14",1863900,{"date":992,"open":933,"high":922,"low":933,"close":933,"change":20,"percent_change":20,"volume":993,"transactions":9,"vwap":933},"2026-01-13",1687300,{"date":995,"open":933,"high":996,"low":937,"close":933,"change":206,"percent_change":196,"volume":997,"transactions":9,"vwap":933},"2026-01-12",49.895,3477000,{"date":999,"open":937,"high":933,"low":1000,"close":937,"change":206,"percent_change":196,"volume":1001,"transactions":9,"vwap":937},"2026-01-09",49.87,3699600,{"date":1003,"open":937,"high":937,"low":1000,"close":1000,"change":20,"percent_change":20,"volume":1004,"transactions":9,"vwap":1000},"2026-01-08",1796600,{"date":1006,"open":1000,"high":933,"low":1000,"close":1000,"change":300,"percent_change":283,"volume":1007,"transactions":9,"vwap":1000},"2026-01-07",2526000,{"date":1009,"open":1010,"high":937,"low":938,"close":937,"change":205,"percent_change":206,"volume":1011,"transactions":9,"vwap":937},"2026-01-06",49.875,1754100,{"date":1013,"open":938,"high":937,"low":938,"close":1010,"change":405,"percent_change":406,"volume":1014,"transactions":9,"vwap":1010},"2026-01-05",1675300,{"date":1016,"open":873,"high":938,"low":746,"close":873,"change":206,"percent_change":196,"volume":1017,"transactions":9,"vwap":873},"2026-01-02",1224500,{"date":1019,"open":1020,"high":873,"low":670,"close":746,"change":20,"percent_change":20,"volume":1021,"transactions":9,"vwap":746},"2025-12-31",49.835,1646000,{"date":1023,"open":670,"high":746,"low":734,"close":746,"change":206,"percent_change":196,"volume":1024,"transactions":9,"vwap":746},"2025-12-30",1206000,{"date":1026,"open":671,"high":670,"low":734,"close":670,"change":20,"percent_change":20,"volume":1027,"transactions":9,"vwap":670},"2025-12-29",1058800,{"date":1029,"open":669,"high":670,"low":599,"close":670,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":670},"2025-12-26",0.055,0.11,1133400,{"date":1034,"open":848,"high":369,"low":377,"close":848,"change":206,"percent_change":196,"volume":1035,"transactions":9,"vwap":848},"2025-12-24",1008100,{"date":1037,"open":404,"high":377,"low":362,"close":684,"change":1038,"percent_change":283,"volume":1039,"transactions":9,"vwap":684},"2025-12-23",-0.012,1222900,{"date":1041,"open":363,"high":369,"low":363,"close":1042,"change":1043,"percent_change":196,"volume":1044,"transactions":9,"vwap":1042},"2025-12-22",49.777,0.012,1211800,{"date":1046,"open":362,"high":377,"low":362,"close":684,"change":451,"percent_change":452,"volume":1047,"transactions":9,"vwap":684},"2025-12-19",1761700,{"date":1049,"open":404,"high":363,"low":362,"close":362,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":362},"2025-12-18",-0.17,-0.34,1744000,{"date":1054,"open":923,"high":918,"low":917,"close":923,"change":20,"percent_change":20,"volume":1055,"transactions":9,"vwap":923},"2025-12-17",1975700,{"date":1057,"open":922,"high":923,"low":933,"close":923,"change":452,"percent_change":616,"volume":1058,"transactions":9,"vwap":923},"2025-12-16",1226200,{"date":1060,"open":917,"high":917,"low":933,"close":933,"change":196,"percent_change":188,"volume":1061,"transactions":9,"vwap":933},"2025-12-15",947200,{"date":1063,"open":1010,"high":937,"low":938,"close":1000,"change":1064,"percent_change":188,"volume":1065,"transactions":9,"vwap":1000},"2025-12-12",0.021,1987700,{"date":1067,"open":937,"high":933,"low":746,"close":1068,"change":1069,"percent_change":170,"volume":1070,"transactions":9,"vwap":1068},"2025-12-11",49.849,-0.016,2870000,{"date":1072,"open":670,"high":1000,"low":734,"close":1073,"change":188,"percent_change":189,"volume":1074,"transactions":9,"vwap":1073},"2025-12-10",49.865,1197800,{"date":1076,"open":746,"high":746,"low":669,"close":671,"change":331,"percent_change":300,"volume":1077,"transactions":9,"vwap":671},"2025-12-09",3719600,{"date":1079,"open":670,"high":746,"low":734,"close":670,"change":206,"percent_change":196,"volume":1080,"transactions":9,"vwap":670},"2025-12-08",935700,{"date":1082,"open":670,"high":746,"low":734,"close":734,"change":300,"percent_change":283,"volume":1083,"transactions":9,"vwap":734},"2025-12-05",1275800,{"date":1085,"open":671,"high":670,"low":669,"close":670,"change":300,"percent_change":283,"volume":1086,"transactions":9,"vwap":670},"2025-12-04",1272900,{"date":1088,"open":670,"high":746,"low":734,"close":746,"change":206,"percent_change":196,"volume":1089,"transactions":9,"vwap":746},"2025-12-03",1159600,{"date":1091,"open":669,"high":670,"low":669,"close":670,"change":452,"percent_change":616,"volume":1092,"transactions":9,"vwap":670},"2025-12-02",1406100,{"date":1094,"open":599,"high":765,"low":370,"close":599,"change":664,"percent_change":665,"volume":1095,"transactions":9,"vwap":599},"2025-12-01",1786400,{"date":1097,"open":888,"high":888,"low":898,"close":898,"change":206,"percent_change":196,"volume":1098,"transactions":9,"vwap":898},"2025-11-28",848400,{"date":1100,"open":902,"high":898,"low":912,"close":902,"change":20,"percent_change":20,"volume":1101,"transactions":9,"vwap":902},"2025-11-26",924600,{"date":1103,"open":918,"high":898,"low":918,"close":902,"change":206,"percent_change":196,"volume":1104,"transactions":9,"vwap":902},"2025-11-25",1090800,{"date":1106,"open":923,"high":912,"low":923,"close":912,"change":452,"percent_change":616,"volume":1107,"transactions":9,"vwap":912},"2025-11-24",1092900,{"date":1109,"open":922,"high":923,"low":922,"close":917,"change":196,"percent_change":188,"volume":1110,"transactions":9,"vwap":917},"2025-11-21",1409000,{"date":1112,"open":933,"high":917,"low":933,"close":933,"change":20,"percent_change":20,"volume":1113,"transactions":9,"vwap":933},"2025-11-20",1483200,{"date":1115,"open":922,"high":922,"low":937,"close":933,"change":205,"percent_change":206,"volume":1116,"transactions":9,"vwap":933},"2025-11-19",1481200,{"date":1118,"open":933,"high":922,"low":937,"close":1119,"change":451,"percent_change":452,"volume":1120,"transactions":9,"vwap":1119},"2025-11-18",49.885,1739700,{"date":1122,"open":1000,"high":937,"low":938,"close":1000,"change":196,"percent_change":188,"volume":1123,"transactions":9,"vwap":1000},"2025-11-17",1189800,{"date":1125,"open":1000,"high":1000,"low":873,"close":873,"change":20,"percent_change":20,"volume":779,"transactions":9,"vwap":873},"2025-11-14",{"date":1127,"open":873,"high":938,"low":746,"close":873,"change":300,"percent_change":283,"volume":1128,"transactions":9,"vwap":873},"2025-11-13",943700,{"date":1130,"open":938,"high":1000,"low":938,"close":938,"change":20,"percent_change":20,"volume":1131,"transactions":9,"vwap":938},"2025-11-12",789400,{"date":1133,"open":938,"high":1000,"low":873,"close":938,"change":206,"percent_change":196,"volume":1134,"transactions":9,"vwap":938},"2025-11-11",644000,{"date":1136,"open":873,"high":938,"low":746,"close":873,"change":196,"percent_change":188,"volume":1137,"transactions":9,"vwap":873},"2025-11-10",1522100,{"date":1139,"open":670,"high":873,"low":734,"close":670,"change":20,"percent_change":20,"volume":1140,"transactions":9,"vwap":670},"2025-11-07",2023200,{"date":1142,"open":669,"high":670,"low":669,"close":670,"change":452,"percent_change":616,"volume":1143,"transactions":9,"vwap":670},"2025-11-06",1848800,{"date":1145,"open":669,"high":669,"low":370,"close":599,"change":300,"percent_change":283,"volume":1146,"transactions":9,"vwap":599},"2025-11-05",2339200,{"date":1148,"open":370,"high":669,"low":369,"close":669,"change":405,"percent_change":406,"volume":1149,"transactions":9,"vwap":669},"2025-11-04",1637100,{"date":1151,"open":369,"high":599,"low":369,"close":806,"change":801,"percent_change":802,"volume":1152,"transactions":9,"vwap":806},"2025-11-03",1954400,{"date":1154,"open":902,"high":898,"low":912,"close":898,"change":206,"percent_change":196,"volume":1155,"transactions":9,"vwap":898},"2025-10-31",1308900,{"date":1157,"open":902,"high":898,"low":912,"close":902,"change":331,"percent_change":300,"volume":1158,"transactions":9,"vwap":902},"2025-10-30",1410600,{"date":1160,"open":879,"high":879,"low":902,"close":1161,"change":738,"percent_change":739,"volume":1162,"transactions":9,"vwap":1161},"2025-10-29",49.955,1170000,{"date":1164,"open":883,"high":883,"low":888,"close":883,"change":205,"percent_change":206,"volume":1165,"transactions":9,"vwap":883},"2025-10-28",1566900,{"date":1167,"open":884,"high":879,"low":888,"close":1168,"change":1169,"percent_change":206,"volume":1170,"transactions":9,"vwap":1168},"2025-10-27",49.985,0.006,1041800,{"date":1172,"open":888,"high":883,"low":888,"close":1173,"change":1174,"percent_change":188,"volume":1175,"transactions":9,"vwap":1173},"2025-10-24",49.979,0.019,886500,{"date":1177,"open":898,"high":888,"low":1178,"close":898,"change":331,"percent_change":300,"volume":1179,"transactions":9,"vwap":898},"2025-10-23",49.958,1047500,{"date":1181,"open":1182,"high":888,"low":902,"close":1182,"change":331,"percent_change":300,"volume":1183,"transactions":9,"vwap":1182},"2025-10-22",49.965,1040300,{"date":1185,"open":898,"high":888,"low":898,"close":888,"change":196,"percent_change":188,"volume":1186,"transactions":9,"vwap":888},"2025-10-21",862000,{"date":1188,"open":902,"high":898,"low":912,"close":902,"change":206,"percent_change":196,"volume":1189,"transactions":9,"vwap":902},"2025-10-20",1491300,{"date":1191,"open":902,"high":902,"low":912,"close":912,"change":331,"percent_change":300,"volume":1192,"transactions":9,"vwap":912},"2025-10-17",926200,{"date":1194,"open":917,"high":902,"low":922,"close":969,"change":451,"percent_change":452,"volume":1195,"transactions":9,"vwap":969},"2025-10-16",1451100,{"date":1197,"open":923,"high":912,"low":917,"close":918,"change":405,"percent_change":406,"volume":1198,"transactions":9,"vwap":918},"2025-10-15",1720900,{"date":1200,"open":1119,"high":917,"low":1119,"close":986,"change":205,"percent_change":206,"volume":1201,"transactions":9,"vwap":986},"2025-10-14",975200,{"date":1203,"open":1000,"high":922,"low":1000,"close":922,"change":451,"percent_change":452,"volume":1204,"transactions":9,"vwap":922},"2025-10-13",866700,{"date":1206,"open":937,"high":933,"low":1000,"close":1119,"change":452,"percent_change":616,"volume":1207,"transactions":9,"vwap":1119},"2025-10-10",1439500,{"date":1209,"open":873,"high":938,"low":873,"close":942,"change":331,"percent_change":300,"volume":1210,"transactions":9,"vwap":942},"2025-10-09",752800,{"date":1212,"open":873,"high":938,"low":873,"close":938,"change":331,"percent_change":300,"volume":1213,"transactions":9,"vwap":938},"2025-10-08",939900,{"date":1215,"open":873,"high":1000,"low":873,"close":1073,"change":451,"percent_change":452,"volume":1216,"transactions":9,"vwap":1073},"2025-10-07",989200,{"date":1218,"open":873,"high":938,"low":746,"close":873,"change":205,"percent_change":206,"volume":1219,"transactions":9,"vwap":873},"2025-10-06",954200,{"date":1221,"open":938,"high":938,"low":746,"close":1222,"change":205,"percent_change":206,"volume":1223,"transactions":9,"vwap":1222},"2025-10-03",49.845,1011500,{"date":1225,"open":670,"high":746,"low":734,"close":746,"change":451,"percent_change":452,"volume":1226,"transactions":9,"vwap":746},"2025-10-02",1045700,{"date":1228,"open":746,"high":746,"low":734,"close":671,"change":1050,"percent_change":1051,"volume":1229,"transactions":9,"vwap":671},"2025-10-01",1964600,{"date":1231,"open":883,"high":879,"low":884,"close":956,"change":452,"percent_change":616,"volume":1232,"transactions":9,"vwap":956},"2025-09-30",904800,{"date":1234,"open":898,"high":884,"low":902,"close":1182,"change":451,"percent_change":452,"volume":1235,"transactions":9,"vwap":1182},"2025-09-29",904700,{"date":1237,"open":902,"high":902,"low":912,"close":902,"change":451,"percent_change":452,"volume":1238,"transactions":9,"vwap":902},"2025-09-26",1265300,{"date":1240,"open":912,"high":912,"low":918,"close":973,"change":331,"percent_change":300,"volume":1241,"transactions":9,"vwap":973},"2025-09-25",751900,{"date":1243,"open":912,"high":902,"low":912,"close":912,"change":300,"percent_change":283,"volume":1244,"transactions":9,"vwap":912},"2025-09-24",797600,{"date":1246,"open":902,"high":898,"low":912,"close":902,"change":205,"percent_change":206,"volume":1027,"transactions":9,"vwap":902},"2025-09-23",{"date":1248,"open":898,"high":898,"low":912,"close":969,"change":20,"percent_change":20,"volume":1249,"transactions":9,"vwap":969},"2025-09-22",959500,{"date":1251,"open":898,"high":898,"low":912,"close":969,"change":451,"percent_change":452,"volume":1252,"transactions":9,"vwap":969},"2025-09-19",668300,{"date":1254,"open":923,"high":912,"low":923,"close":918,"change":20,"percent_change":20,"volume":1255,"transactions":9,"vwap":918},"2025-09-18",1108400,{"date":1257,"open":918,"high":902,"low":918,"close":918,"change":20,"percent_change":20,"volume":1258,"transactions":9,"vwap":918},"2025-09-17",866900,{"date":1260,"open":923,"high":912,"low":923,"close":918,"change":451,"percent_change":452,"volume":1261,"transactions":9,"vwap":918},"2025-09-16",1007400,{"date":1263,"open":923,"high":923,"low":917,"close":916,"change":405,"percent_change":406,"volume":1264,"transactions":9,"vwap":916},"2025-09-15",865600,{"date":1266,"open":933,"high":922,"low":937,"close":933,"change":196,"percent_change":188,"volume":1267,"transactions":9,"vwap":933},"2025-09-12",859800,{"date":1269,"open":937,"high":937,"low":1000,"close":1000,"change":331,"percent_change":300,"volume":1270,"transactions":9,"vwap":1000},"2025-09-11",1195800,{"date":1272,"open":938,"high":937,"low":938,"close":1010,"change":451,"percent_change":452,"volume":1273,"transactions":9,"vwap":1010},"2025-09-10",980500,{"date":1275,"open":937,"high":937,"low":873,"close":938,"change":283,"percent_change":260,"volume":1276,"transactions":9,"vwap":938},"2025-09-09",1234400,{"date":1278,"open":1000,"high":937,"low":1000,"close":937,"change":196,"percent_change":188,"volume":1279,"transactions":9,"vwap":937},"2025-09-08",1044600,{"date":1281,"open":938,"high":1000,"low":873,"close":938,"change":1030,"percent_change":1031,"volume":1282,"transactions":9,"vwap":938},"2025-09-05",836900,{"date":1284,"open":669,"high":669,"low":370,"close":765,"change":196,"percent_change":188,"volume":1285,"transactions":9,"vwap":765},"2025-09-04",982700,{"date":1287,"open":377,"high":370,"low":377,"close":806,"change":405,"percent_change":406,"volume":1288,"transactions":9,"vwap":806},"2025-09-03",1074700,{"date":1290,"open":363,"high":369,"low":1291,"close":363,"change":143,"percent_change":949,"volume":1292,"transactions":9,"vwap":363},"2025-09-02",49.745,2309700,{"date":1294,"open":1295,"high":902,"low":923,"close":902,"change":405,"percent_change":406,"volume":1296,"transactions":9,"vwap":902},"2025-08-29",49.925,993800,{"date":1298,"open":923,"high":918,"low":917,"close":1295,"change":206,"percent_change":196,"volume":1299,"transactions":9,"vwap":1295},"2025-08-28",649000,{"date":1301,"open":917,"high":923,"low":1302,"close":916,"change":205,"percent_change":206,"volume":1303,"transactions":9,"vwap":916},"2025-08-27",49.907,1191400,{"date":1305,"open":917,"high":923,"low":922,"close":917,"change":206,"percent_change":196,"volume":1306,"transactions":9,"vwap":917},"2025-08-26",787200,{"date":1308,"open":917,"high":917,"low":933,"close":922,"change":206,"percent_change":196,"volume":1309,"transactions":9,"vwap":922},"2025-08-25",762700,{"date":1311,"open":938,"high":917,"low":938,"close":933,"change":188,"percent_change":189,"volume":1312,"transactions":9,"vwap":933},"2025-08-22",889100,{"date":1314,"open":938,"high":938,"low":746,"close":873,"change":300,"percent_change":283,"volume":1315,"transactions":9,"vwap":873},"2025-08-21",1082600,{"date":1317,"open":938,"high":1000,"low":873,"close":938,"change":20,"percent_change":20,"volume":1318,"transactions":9,"vwap":938},"2025-08-20",702600,{"date":1320,"open":746,"high":1000,"low":746,"close":938,"change":206,"percent_change":196,"volume":1321,"transactions":9,"vwap":938},"2025-08-19",1150100,{"date":1323,"open":746,"high":873,"low":746,"close":873,"change":206,"percent_change":196,"volume":1324,"transactions":9,"vwap":873},"2025-08-18",902500,{"date":1326,"open":670,"high":873,"low":670,"close":746,"change":196,"percent_change":188,"volume":1327,"transactions":9,"vwap":746},"2025-08-15",859600,{"date":1329,"open":670,"high":670,"low":734,"close":734,"change":300,"percent_change":283,"volume":1330,"transactions":9,"vwap":734},"2025-08-14",970500,{"date":1332,"open":746,"high":873,"low":670,"close":670,"change":206,"percent_change":196,"volume":1333,"transactions":9,"vwap":670},"2025-08-13",1103000,{"date":1335,"open":370,"high":734,"low":370,"close":734,"change":452,"percent_change":616,"volume":1336,"transactions":9,"vwap":734},"2025-08-12",918400,{"date":1338,"open":370,"high":599,"low":369,"close":370,"change":206,"percent_change":196,"volume":1339,"transactions":9,"vwap":370},"2025-08-11",1005600,{"date":1341,"open":370,"high":370,"low":377,"close":369,"change":206,"percent_change":196,"volume":1342,"transactions":9,"vwap":369},"2025-08-08",780700,{"date":1344,"open":377,"high":369,"low":377,"close":377,"change":205,"percent_change":206,"volume":1345,"transactions":9,"vwap":377},"2025-08-07",935000,{"date":1347,"open":362,"high":377,"low":362,"close":684,"change":205,"percent_change":206,"volume":1348,"transactions":9,"vwap":684},"2025-08-06",924700,{"date":1350,"open":363,"high":377,"low":362,"close":363,"change":20,"percent_change":20,"volume":1351,"transactions":9,"vwap":363},"2025-08-05",952200,{"date":1353,"open":362,"high":363,"low":371,"close":363,"change":452,"percent_change":616,"volume":1354,"transactions":9,"vwap":363},"2025-08-04",1077700,{"date":1356,"open":403,"high":403,"low":418,"close":403,"change":316,"percent_change":355,"volume":1357,"transactions":9,"vwap":403},"2025-08-01",1599300,{"date":1359,"open":746,"high":873,"low":670,"close":670,"change":205,"percent_change":206,"volume":1360,"transactions":9,"vwap":670},"2025-07-31",1068700,{"date":1362,"open":746,"high":942,"low":669,"close":671,"change":567,"percent_change":170,"volume":1363,"transactions":9,"vwap":671},"2025-07-30",715700,{"date":1365,"open":670,"high":746,"low":670,"close":746,"change":206,"percent_change":196,"volume":1366,"transactions":9,"vwap":746},"2025-07-29",596000,{"date":1368,"open":670,"high":670,"low":734,"close":670,"change":206,"percent_change":196,"volume":1369,"transactions":9,"vwap":670},"2025-07-28",609500,{"date":1371,"open":599,"high":734,"low":599,"close":734,"change":452,"percent_change":616,"volume":1372,"transactions":9,"vwap":734},"2025-07-25",733300,{"date":1374,"open":599,"high":599,"low":370,"close":370,"change":300,"percent_change":283,"volume":1375,"transactions":9,"vwap":370},"2025-07-24",830100,{"date":1377,"open":669,"high":669,"low":370,"close":599,"change":300,"percent_change":283,"volume":1378,"transactions":9,"vwap":599},"2025-07-23",812700,{"date":1380,"open":669,"high":669,"low":599,"close":669,"change":206,"percent_change":196,"volume":1381,"transactions":9,"vwap":669},"2025-07-22",808500,{"date":1383,"open":370,"high":669,"low":806,"close":599,"change":206,"percent_change":196,"volume":1384,"transactions":9,"vwap":599},"2025-07-21",1586600,{"date":1386,"open":370,"high":370,"low":369,"close":370,"change":188,"percent_change":189,"volume":1387,"transactions":9,"vwap":370},"2025-07-18",1073000,{"date":1389,"open":362,"high":362,"low":371,"close":362,"change":20,"percent_change":20,"volume":1390,"transactions":9,"vwap":362},"2025-07-17",872000,{"date":1392,"open":371,"high":363,"low":403,"close":362,"change":196,"percent_change":188,"volume":1393,"transactions":9,"vwap":362},"2025-07-16",903100,{"date":1395,"open":371,"high":371,"low":418,"close":403,"change":20,"percent_change":20,"volume":1396,"transactions":9,"vwap":403},"2025-07-15",850300,{"date":1398,"open":419,"high":403,"low":419,"close":403,"change":451,"percent_change":452,"volume":1399,"transactions":9,"vwap":403},"2025-07-14",801300,{"date":1401,"open":419,"high":419,"low":435,"close":436,"change":451,"percent_change":452,"volume":1402,"transactions":9,"vwap":436},"2025-07-11",752400,{"date":1404,"open":435,"high":418,"low":442,"close":435,"change":300,"percent_change":283,"volume":1405,"transactions":9,"vwap":435},"2025-07-10",857200,{"date":1407,"open":443,"high":418,"low":443,"close":418,"change":188,"percent_change":189,"volume":1408,"transactions":9,"vwap":418},"2025-07-09",798500,{"date":1410,"open":449,"high":443,"low":449,"close":449,"change":300,"percent_change":283,"volume":1411,"transactions":9,"vwap":449},"2025-07-08",944500,{"date":1413,"open":418,"high":418,"low":443,"close":443,"change":331,"percent_change":300,"volume":1414,"transactions":9,"vwap":443},"2025-07-07",1044700,{"date":1416,"open":443,"high":442,"low":443,"close":561,"change":20,"percent_change":20,"volume":1417,"transactions":9,"vwap":561},"2025-07-03",603100,{"date":1419,"open":435,"high":435,"low":449,"close":561,"change":451,"percent_change":452,"volume":1420,"transactions":9,"vwap":561},"2025-07-02",1462300,{"date":1422,"open":443,"high":443,"low":458,"close":449,"change":1423,"percent_change":109,"volume":1424,"transactions":9,"vwap":449},"2025-07-01",-0.195,1406900,{"date":1426,"open":1000,"high":937,"low":938,"close":1073,"change":452,"percent_change":616,"volume":1427,"transactions":9,"vwap":1073},"2025-06-30",789100,{"date":1429,"open":746,"high":873,"low":671,"close":1020,"change":20,"percent_change":20,"volume":1430,"transactions":9,"vwap":1020},"2025-06-27",540600,{"date":1432,"open":669,"high":746,"low":669,"close":1020,"change":482,"percent_change":483,"volume":1433,"transactions":9,"vwap":1020},"2025-06-26",1023700,{"date":1435,"open":370,"high":599,"low":370,"close":370,"change":20,"percent_change":20,"volume":1436,"transactions":9,"vwap":370},"2025-06-25",786300,{"date":1438,"open":369,"high":734,"low":369,"close":370,"change":206,"percent_change":196,"volume":1439,"transactions":9,"vwap":370},"2025-06-24",5548600,{"date":1441,"open":369,"high":599,"low":363,"close":369,"change":451,"percent_change":452,"volume":1442,"transactions":9,"vwap":369},"2025-06-23",1340600,{"date":1444,"open":403,"high":377,"low":403,"close":684,"change":1030,"percent_change":1031,"volume":1445,"transactions":9,"vwap":684},"2025-06-20",3388600,{"date":1447,"open":419,"high":403,"low":435,"close":418,"change":567,"percent_change":170,"volume":1448,"transactions":9,"vwap":418},"2025-06-18",1368000,{"date":1450,"open":418,"high":371,"low":418,"close":703,"change":206,"percent_change":196,"volume":1451,"transactions":9,"vwap":703},"2025-06-17",796800,{"date":1453,"open":418,"high":419,"low":435,"close":436,"change":451,"percent_change":452,"volume":1454,"transactions":9,"vwap":436},"2025-06-16",864500,{"date":1456,"open":435,"high":435,"low":443,"close":435,"change":20,"percent_change":20,"volume":1457,"transactions":9,"vwap":435},"2025-06-13",877800,{"date":1459,"open":442,"high":418,"low":442,"close":435,"change":206,"percent_change":196,"volume":1460,"transactions":9,"vwap":435},"2025-06-12",937600,{"date":1462,"open":443,"high":435,"low":443,"close":442,"change":276,"percent_change":277,"volume":1463,"transactions":9,"vwap":442},"2025-06-11",797400,{"date":1465,"open":458,"high":458,"low":469,"close":475,"change":205,"percent_change":206,"volume":1466,"transactions":9,"vwap":475},"2025-06-10",721300,{"date":1468,"open":469,"high":458,"low":329,"close":469,"change":188,"percent_change":189,"volume":1469,"transactions":9,"vwap":469},"2025-06-09",913700,{"date":1471,"open":322,"high":481,"low":337,"close":337,"change":300,"percent_change":283,"volume":1472,"transactions":9,"vwap":337},"2025-06-06",758800,{"date":1474,"open":469,"high":469,"low":322,"close":322,"change":268,"percent_change":64,"volume":1475,"transactions":9,"vwap":322},"2025-06-05",904100,{"date":1477,"open":329,"high":469,"low":481,"close":576,"change":188,"percent_change":189,"volume":1478,"transactions":9,"vwap":576},"2025-06-04",789700,{"date":1480,"open":323,"high":337,"low":294,"close":1481,"change":196,"percent_change":188,"volume":1482,"transactions":9,"vwap":1481},"2025-06-03",49.605,1067300,{"date":1484,"open":294,"high":294,"low":267,"close":1485,"change":1423,"percent_change":109,"volume":1486,"transactions":9,"vwap":1485},"2025-06-02",49.585,1207800,{"date":1488,"open":377,"high":369,"low":363,"close":369,"change":188,"percent_change":189,"volume":1489,"transactions":9,"vwap":369},"2025-05-30",801500,{"date":1491,"open":371,"high":363,"low":371,"close":371,"change":196,"percent_change":188,"volume":1492,"transactions":9,"vwap":371},"2025-05-29",949000,{"date":1494,"open":371,"high":371,"low":419,"close":419,"change":20,"percent_change":20,"volume":1495,"transactions":9,"vwap":419},"2025-05-28",1094500,{"date":1497,"open":371,"high":362,"low":418,"close":419,"change":331,"percent_change":300,"volume":1498,"transactions":9,"vwap":419},"2025-05-27",3771800,{"date":1500,"open":403,"high":371,"low":419,"close":703,"change":205,"percent_change":206,"volume":1501,"transactions":9,"vwap":703},"2025-05-23",721100,{"date":1503,"open":418,"high":419,"low":435,"close":419,"change":196,"percent_change":188,"volume":1504,"transactions":9,"vwap":419},"2025-05-22",1052200,{"date":1506,"open":435,"high":419,"low":443,"close":435,"change":283,"percent_change":260,"volume":1507,"transactions":9,"vwap":435},"2025-05-21",875600,{"date":1509,"open":435,"high":419,"low":442,"close":419,"change":188,"percent_change":189,"volume":1510,"transactions":9,"vwap":419},"2025-05-20",908300,{"date":1512,"open":442,"high":442,"low":449,"close":443,"change":20,"percent_change":20,"volume":1513,"transactions":9,"vwap":443},"2025-05-19",1491200,{"date":1515,"open":442,"high":442,"low":449,"close":443,"change":196,"percent_change":188,"volume":1516,"transactions":9,"vwap":443},"2025-05-16",774900,{"date":1518,"open":469,"high":458,"low":322,"close":458,"change":406,"percent_change":50,"volume":1519,"transactions":9,"vwap":458},"2025-05-15",985900,{"date":1521,"open":481,"high":329,"low":337,"close":337,"change":300,"percent_change":283,"volume":1522,"transactions":9,"vwap":337},"2025-05-14",2043600,{"date":1524,"open":458,"high":449,"low":267,"close":322,"change":283,"percent_change":260,"volume":1525,"transactions":9,"vwap":322},"2025-05-13",5916700,{"date":1527,"open":322,"high":329,"low":322,"close":329,"change":300,"percent_change":283,"volume":1528,"transactions":9,"vwap":329},"2025-05-12",951900,{"date":1530,"open":469,"high":458,"low":329,"close":469,"change":452,"percent_change":616,"volume":1531,"transactions":9,"vwap":469},"2025-05-09",663100,{"date":1533,"open":329,"high":469,"low":322,"close":322,"change":170,"percent_change":242,"volume":1534,"transactions":9,"vwap":322},"2025-05-08",803300,{"date":1536,"open":329,"high":469,"low":481,"close":469,"change":206,"percent_change":196,"volume":1537,"transactions":9,"vwap":469},"2025-05-07",851100,{"date":1539,"open":329,"high":469,"low":481,"close":329,"change":206,"percent_change":196,"volume":1540,"transactions":9,"vwap":329},"2025-05-06",1101100,{"date":1542,"open":322,"high":481,"low":337,"close":481,"change":206,"percent_change":196,"volume":1543,"transactions":9,"vwap":481},"2025-05-05",1098700,{"date":1545,"open":337,"high":481,"low":323,"close":322,"change":300,"percent_change":283,"volume":1546,"transactions":9,"vwap":322},"2025-05-02",2445200,{"date":1548,"open":442,"high":442,"low":322,"close":481,"change":1549,"percent_change":155,"volume":1550,"transactions":9,"vwap":481},"2025-05-01",-0.21,1100400,{"date":1552,"open":734,"high":873,"low":669,"close":746,"change":452,"percent_change":616,"volume":1553,"transactions":9,"vwap":746},"2025-04-30",944400,{"date":1555,"open":370,"high":734,"low":369,"close":669,"change":196,"percent_change":188,"volume":1556,"transactions":9,"vwap":669},"2025-04-29",888800,{"date":179,"open":369,"high":599,"low":377,"close":370,"change":206,"percent_change":196,"volume":1558,"transactions":9,"vwap":370},1059100]