[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIL":3,"homepage-market-summary":23,"stock-historical-BIL":166},{"ticker":4,"date":5,"profile":6,"quote":11},"BIL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"State Street SPDR Bloomberg 1-3 Month T-Bill ETF","NYSE Arca",null,"ETF",{"close":12,"open":12,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},91.43,91.42,91.41,0.02,11602573.960922,0,106.2,91.21,2577690.407537115,1.5,4868,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":148},"success",[26,34,41,48,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":32,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":32,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":32,"sparkline":84,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":32,"sparkline":91,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":32},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":32},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":32},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":32},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":32},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":32},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":32},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":32},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":32},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":32},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":32},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":39,"page_size":168,"total_pages":39,"summary":169,"data":176},365,1000,{"period_high":170,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},91.78,91.26,9962972,3636484703.890674,-0.23,"2025-04-22",[177,180,187,194,200,207,214,222,227,233,240,246,253,259,265,271,278,285,291,297,303,308,314,321,328,333,338,343,348,353,358,363,368,373,379,384,389,394,399,404,409,414,420,425,432,439,445,450,455,460,465,471,476,481,486,491,496,501,506,512,515,518,521,524,527,530,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,911,915,919,924,929,932,936,942,945,948,951,954,957,960,963,966,969,972,975,978,981,986,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1042,1047,1052,1055,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453],{"date":5,"open":12,"high":12,"low":13,"close":12,"change":15,"percent_change":15,"volume":16,"transactions":178,"vwap":179},22037,91.4271,{"date":181,"open":14,"high":14,"low":182,"close":14,"change":174,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",91.4,-0.25,21016746.190237,28664,91.4053,{"date":188,"open":189,"high":190,"low":189,"close":189,"change":106,"percent_change":106,"volume":191,"transactions":192,"vwap":193},"2026-09-30",91.64,91.65,18277474.575961,23207,91.6465,{"date":195,"open":189,"high":190,"low":196,"close":190,"change":15,"percent_change":15,"volume":197,"transactions":198,"vwap":199},"2026-09-29",91.63,30621752.193858,23136,91.6438,{"date":201,"open":202,"high":196,"low":202,"close":196,"change":203,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",91.62,0.01,11688860.47687,25335,91.6253,{"date":208,"open":209,"high":202,"low":209,"close":202,"change":210,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-25",91.61,0.04,7758018.164741,18518,91.6151,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":106,"percent_change":106,"volume":219,"transactions":220,"vwap":221},"2026-09-24",91.59,91.6,91.58,11046408.274153,17871,91.5923,{"date":223,"open":216,"high":216,"low":218,"close":216,"change":15,"percent_change":15,"volume":224,"transactions":225,"vwap":226},"2026-09-23",10056153.797111,19440,91.584,{"date":228,"open":229,"high":218,"low":229,"close":229,"change":17,"percent_change":17,"volume":230,"transactions":231,"vwap":232},"2026-09-22",91.57,14463674.451735,21421,91.5717,{"date":234,"open":235,"high":229,"low":236,"close":229,"change":15,"percent_change":15,"volume":237,"transactions":238,"vwap":239},"2026-09-21",91.563,91.56,9437774.924504,27301,91.5643,{"date":241,"open":236,"high":236,"low":242,"close":242,"change":15,"percent_change":15,"volume":243,"transactions":244,"vwap":245},"2026-09-18",91.55,11328653.865518,24018,91.5552,{"date":247,"open":248,"high":248,"low":249,"close":248,"change":15,"percent_change":15,"volume":250,"transactions":251,"vwap":252},"2026-09-17",91.53,91.52,11014905.048663,20960,91.5271,{"date":254,"open":249,"high":249,"low":255,"close":255,"change":17,"percent_change":17,"volume":256,"transactions":257,"vwap":258},"2026-09-16",91.51,8273751.23377,20695,91.5163,{"date":260,"open":255,"high":255,"low":261,"close":255,"change":203,"percent_change":203,"volume":262,"transactions":263,"vwap":264},"2026-09-15",91.5,8746254.629596,17550,91.5073,{"date":266,"open":261,"high":255,"low":267,"close":261,"change":17,"percent_change":17,"volume":268,"transactions":269,"vwap":270},"2026-09-14",91.49,12227753.763842,22480,91.5006,{"date":272,"open":273,"high":261,"low":267,"close":261,"change":274,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-11",91.499,0.03,13945319.549994,20237,91.496,{"date":279,"open":280,"high":281,"low":280,"close":280,"change":203,"percent_change":203,"volume":282,"transactions":283,"vwap":284},"2026-09-10",91.47,91.48,8363303.365364,19485,91.4738,{"date":286,"open":287,"high":280,"low":287,"close":287,"change":17,"percent_change":17,"volume":288,"transactions":289,"vwap":290},"2026-09-09",91.46,7588624.169678,25560,91.4657,{"date":292,"open":287,"high":287,"low":293,"close":287,"change":203,"percent_change":203,"volume":294,"transactions":295,"vwap":296},"2026-09-08",91.45,7759625.506955,22150,91.4559,{"date":298,"open":293,"high":293,"low":299,"close":293,"change":274,"percent_change":274,"volume":300,"transactions":301,"vwap":302},"2026-09-04",91.44,7382589.720124,17506,91.4472,{"date":304,"open":14,"high":13,"low":182,"close":13,"change":15,"percent_change":15,"volume":305,"transactions":306,"vwap":307},"2026-09-03",10052350.218704,18614,91.4149,{"date":309,"open":182,"high":182,"low":310,"close":182,"change":203,"percent_change":203,"volume":311,"transactions":312,"vwap":313},"2026-09-02",91.39,8971271.146602,19409,91.398,{"date":315,"open":182,"high":182,"low":310,"close":310,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-01",-0.27,-0.29,15247166.168434,25366,91.3949,{"date":322,"open":323,"high":324,"low":323,"close":323,"change":203,"percent_change":203,"volume":325,"transactions":326,"vwap":327},"2026-08-31",91.66,91.67,13829343.38491,23310,91.6616,{"date":329,"open":323,"high":323,"low":190,"close":190,"change":15,"percent_change":15,"volume":330,"transactions":331,"vwap":332},"2026-08-28",7214258.686631,20455,91.6567,{"date":334,"open":196,"high":189,"low":196,"close":196,"change":17,"percent_change":17,"volume":335,"transactions":336,"vwap":337},"2026-08-27",7761984.773038,19784,91.6347,{"date":339,"open":202,"high":196,"low":202,"close":196,"change":203,"percent_change":203,"volume":340,"transactions":341,"vwap":342},"2026-08-26",7363452.884444,18013,91.6255,{"date":344,"open":209,"high":202,"low":209,"close":202,"change":203,"percent_change":203,"volume":345,"transactions":346,"vwap":347},"2026-08-25",7515715.86307,17740,91.616,{"date":349,"open":209,"high":209,"low":217,"close":209,"change":203,"percent_change":203,"volume":350,"transactions":351,"vwap":352},"2026-08-24",6038538.660431,19238,91.6061,{"date":354,"open":216,"high":217,"low":216,"close":217,"change":274,"percent_change":274,"volume":355,"transactions":356,"vwap":357},"2026-08-21",7324104.392905,21520,91.5955,{"date":359,"open":229,"high":218,"low":229,"close":229,"change":17,"percent_change":17,"volume":360,"transactions":361,"vwap":362},"2026-08-20",6654695.156175,16440,91.5746,{"date":364,"open":236,"high":229,"low":236,"close":229,"change":203,"percent_change":203,"volume":365,"transactions":366,"vwap":367},"2026-08-19",8441014.364853,18066,91.5642,{"date":369,"open":236,"high":236,"low":242,"close":236,"change":203,"percent_change":203,"volume":370,"transactions":371,"vwap":372},"2026-08-18",8747368.18964,20500,91.5539,{"date":374,"open":375,"high":242,"low":375,"close":242,"change":15,"percent_change":15,"volume":376,"transactions":377,"vwap":378},"2026-08-17",91.54,7166629.752198,16499,91.5454,{"date":380,"open":375,"high":375,"low":248,"close":248,"change":15,"percent_change":15,"volume":381,"transactions":382,"vwap":383},"2026-08-14",6063333.861043,17121,91.5364,{"date":385,"open":255,"high":255,"low":261,"close":255,"change":17,"percent_change":17,"volume":386,"transactions":387,"vwap":388},"2026-08-13",6803741.017133,22099,91.5077,{"date":390,"open":261,"high":255,"low":267,"close":255,"change":15,"percent_change":15,"volume":391,"transactions":392,"vwap":393},"2026-08-12",8753642.084348,21399,91.4984,{"date":395,"open":261,"high":261,"low":281,"close":267,"change":203,"percent_change":203,"volume":396,"transactions":397,"vwap":398},"2026-08-11",7396014.682032,21700,91.4874,{"date":400,"open":267,"high":267,"low":281,"close":281,"change":17,"percent_change":17,"volume":401,"transactions":402,"vwap":403},"2026-08-10",7700423.857831,25557,91.4836,{"date":405,"open":280,"high":281,"low":287,"close":281,"change":274,"percent_change":274,"volume":406,"transactions":407,"vwap":408},"2026-08-07",8262941.120106,23690,91.4715,{"date":410,"open":293,"high":293,"low":299,"close":293,"change":15,"percent_change":15,"volume":411,"transactions":412,"vwap":413},"2026-08-06",7547294.352691,18546,91.4458,{"date":415,"open":416,"high":299,"low":12,"close":12,"change":203,"percent_change":203,"volume":417,"transactions":418,"vwap":419},"2026-08-05",91.433,10380639.879532,28138,91.4338,{"date":421,"open":13,"high":12,"low":13,"close":13,"change":17,"percent_change":17,"volume":422,"transactions":423,"vwap":424},"2026-08-04",12643803.877783,31267,91.4234,{"date":426,"open":13,"high":12,"low":14,"close":13,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-03",-0.26,-0.28,21920442.579027,39772,91.4226,{"date":433,"open":434,"high":435,"low":324,"close":434,"change":274,"percent_change":274,"volume":436,"transactions":437,"vwap":438},"2026-07-31",91.68,91.69,14721053.244659,30262,91.6765,{"date":440,"open":441,"high":323,"low":190,"close":190,"change":203,"percent_change":203,"volume":442,"transactions":443,"vwap":444},"2026-07-30",91.655,10448443.090791,21542,91.6555,{"date":446,"open":196,"high":189,"low":196,"close":189,"change":203,"percent_change":203,"volume":447,"transactions":448,"vwap":449},"2026-07-29",6755149.024076,20931,91.6364,{"date":451,"open":196,"high":196,"low":202,"close":196,"change":203,"percent_change":203,"volume":452,"transactions":453,"vwap":454},"2026-07-28",8817010.067723,19552,91.6258,{"date":456,"open":209,"high":202,"low":209,"close":202,"change":203,"percent_change":203,"volume":457,"transactions":458,"vwap":459},"2026-07-27",9280945.996981,19381,91.6165,{"date":461,"open":209,"high":209,"low":217,"close":209,"change":274,"percent_change":274,"volume":462,"transactions":463,"vwap":464},"2026-07-24",6414998.276591,16864,91.6064,{"date":466,"open":467,"high":216,"low":218,"close":218,"change":17,"percent_change":17,"volume":468,"transactions":469,"vwap":470},"2026-07-23",91.585,8378477.687656,22935,91.5846,{"date":472,"open":218,"high":218,"low":229,"close":218,"change":15,"percent_change":15,"volume":473,"transactions":474,"vwap":475},"2026-07-22",6641745.318089,30295,91.5759,{"date":477,"open":229,"high":229,"low":236,"close":236,"change":17,"percent_change":17,"volume":478,"transactions":479,"vwap":480},"2026-07-21",6698366.882307,32711,91.567,{"date":482,"open":236,"high":229,"low":236,"close":236,"change":203,"percent_change":203,"volume":483,"transactions":484,"vwap":485},"2026-07-20",7275612.089098,35460,91.5635,{"date":487,"open":242,"high":236,"low":375,"close":242,"change":15,"percent_change":15,"volume":488,"transactions":489,"vwap":490},"2026-07-17",15104640.652074,48012,91.5517,{"date":492,"open":249,"high":248,"low":249,"close":248,"change":203,"percent_change":203,"volume":493,"transactions":494,"vwap":495},"2026-07-16",9655218.303718,37531,91.5257,{"date":497,"open":249,"high":249,"low":255,"close":249,"change":203,"percent_change":203,"volume":498,"transactions":499,"vwap":500},"2026-07-15",11497161.112464,41379,91.517,{"date":502,"open":261,"high":255,"low":261,"close":255,"change":203,"percent_change":203,"volume":503,"transactions":504,"vwap":505},"2026-07-14",6089129.951965,32811,91.5063,{"date":507,"open":508,"high":255,"low":261,"close":261,"change":17,"percent_change":17,"volume":509,"transactions":510,"vwap":511},"2026-07-13",91.505,6733012.375325,34998,91.5036,{"date":513,"open":267,"high":261,"low":267,"close":261,"change":210,"percent_change":210,"volume":514,"transactions":9,"vwap":261},"2026-07-10",8434300,{"date":516,"open":287,"high":280,"low":287,"close":287,"change":203,"percent_change":203,"volume":517,"transactions":9,"vwap":287},"2026-07-09",6627200,{"date":519,"open":287,"high":287,"low":293,"close":293,"change":17,"percent_change":17,"volume":520,"transactions":9,"vwap":293},"2026-07-08",8696000,{"date":522,"open":293,"high":293,"low":299,"close":293,"change":15,"percent_change":15,"volume":523,"transactions":9,"vwap":293},"2026-07-07",9221700,{"date":525,"open":293,"high":293,"low":12,"close":12,"change":106,"percent_change":106,"volume":526,"transactions":9,"vwap":12},"2026-07-06",14905000,{"date":528,"open":12,"high":299,"low":13,"close":299,"change":210,"percent_change":210,"volume":529,"transactions":9,"vwap":299},"2026-07-02",10375000,{"date":531,"open":182,"high":182,"low":310,"close":182,"change":532,"percent_change":427,"volume":533,"transactions":9,"vwap":182},"2026-07-01",-0.24,17069100,{"date":535,"open":189,"high":190,"low":189,"close":189,"change":17,"percent_change":17,"volume":536,"transactions":9,"vwap":189},"2026-06-30",15835700,{"date":538,"open":189,"high":189,"low":196,"close":189,"change":203,"percent_change":203,"volume":539,"transactions":9,"vwap":189},"2026-06-29",11999700,{"date":541,"open":196,"high":196,"low":202,"close":196,"change":274,"percent_change":274,"volume":542,"transactions":9,"vwap":196},"2026-06-26",7481100,{"date":544,"open":217,"high":209,"low":217,"close":217,"change":203,"percent_change":203,"volume":545,"transactions":9,"vwap":217},"2026-06-25",8417600,{"date":547,"open":217,"high":217,"low":216,"close":216,"change":203,"percent_change":203,"volume":548,"transactions":9,"vwap":216},"2026-06-24",10144800,{"date":550,"open":216,"high":216,"low":218,"close":218,"change":203,"percent_change":203,"volume":551,"transactions":9,"vwap":218},"2026-06-23",10017000,{"date":553,"open":218,"high":218,"low":229,"close":229,"change":17,"percent_change":17,"volume":554,"transactions":9,"vwap":229},"2026-06-22",10548900,{"date":556,"open":236,"high":229,"low":236,"close":229,"change":210,"percent_change":210,"volume":557,"transactions":9,"vwap":229},"2026-06-18",7807800,{"date":559,"open":375,"high":375,"low":248,"close":248,"change":203,"percent_change":203,"volume":560,"transactions":9,"vwap":248},"2026-06-17",8300100,{"date":562,"open":248,"high":248,"low":249,"close":249,"change":203,"percent_change":203,"volume":563,"transactions":9,"vwap":249},"2026-06-16",10456500,{"date":565,"open":249,"high":249,"low":255,"close":255,"change":17,"percent_change":17,"volume":566,"transactions":9,"vwap":255},"2026-06-15",11772000,{"date":568,"open":255,"high":255,"low":261,"close":255,"change":274,"percent_change":274,"volume":569,"transactions":9,"vwap":255},"2026-06-12",18789500,{"date":571,"open":281,"high":281,"low":280,"close":281,"change":203,"percent_change":203,"volume":572,"transactions":9,"vwap":281},"2026-06-11",8700900,{"date":574,"open":281,"high":281,"low":280,"close":280,"change":203,"percent_change":203,"volume":575,"transactions":9,"vwap":280},"2026-06-10",8003200,{"date":577,"open":287,"high":280,"low":287,"close":287,"change":17,"percent_change":17,"volume":578,"transactions":9,"vwap":287},"2026-06-09",10442600,{"date":580,"open":287,"high":287,"low":293,"close":287,"change":203,"percent_change":203,"volume":581,"transactions":9,"vwap":287},"2026-06-08",11085900,{"date":583,"open":293,"high":293,"low":299,"close":293,"change":210,"percent_change":210,"volume":584,"transactions":9,"vwap":293},"2026-06-05",12908000,{"date":586,"open":13,"high":13,"low":14,"close":14,"change":17,"percent_change":17,"volume":587,"transactions":9,"vwap":14},"2026-06-04",7054600,{"date":589,"open":14,"high":14,"low":182,"close":14,"change":15,"percent_change":15,"volume":590,"transactions":9,"vwap":14},"2026-06-03",14556600,{"date":592,"open":182,"high":182,"low":310,"close":310,"change":106,"percent_change":106,"volume":593,"transactions":9,"vwap":310},"2026-06-02",9532600,{"date":595,"open":182,"high":182,"low":310,"close":182,"change":427,"percent_change":428,"volume":596,"transactions":9,"vwap":182},"2026-06-01",17997300,{"date":598,"open":190,"high":323,"low":189,"close":323,"change":274,"percent_change":274,"volume":599,"transactions":9,"vwap":323},"2026-05-29",16056500,{"date":601,"open":202,"high":196,"low":202,"close":196,"change":203,"percent_change":203,"volume":602,"transactions":9,"vwap":196},"2026-05-28",10206000,{"date":604,"open":202,"high":202,"low":209,"close":202,"change":203,"percent_change":203,"volume":605,"transactions":9,"vwap":202},"2026-05-27",6672200,{"date":607,"open":217,"high":209,"low":217,"close":209,"change":15,"percent_change":15,"volume":608,"transactions":9,"vwap":209},"2026-05-26",9903700,{"date":610,"open":217,"high":217,"low":216,"close":216,"change":15,"percent_change":15,"volume":611,"transactions":9,"vwap":216},"2026-05-22",10871600,{"date":613,"open":218,"high":218,"low":236,"close":229,"change":17,"percent_change":17,"volume":614,"transactions":9,"vwap":229},"2026-05-21",7791400,{"date":616,"open":236,"high":229,"low":236,"close":229,"change":15,"percent_change":15,"volume":617,"transactions":9,"vwap":229},"2026-05-20",8725700,{"date":619,"open":242,"high":236,"low":375,"close":242,"change":15,"percent_change":15,"volume":620,"transactions":9,"vwap":242},"2026-05-19",9718100,{"date":622,"open":375,"high":242,"low":248,"close":248,"change":17,"percent_change":17,"volume":623,"transactions":9,"vwap":248},"2026-05-18",7274100,{"date":625,"open":248,"high":375,"low":248,"close":248,"change":15,"percent_change":15,"volume":626,"transactions":9,"vwap":248},"2026-05-15",9441200,{"date":628,"open":261,"high":255,"low":261,"close":255,"change":15,"percent_change":15,"volume":629,"transactions":9,"vwap":255},"2026-05-14",6764000,{"date":631,"open":267,"high":261,"low":267,"close":267,"change":17,"percent_change":17,"volume":632,"transactions":9,"vwap":267},"2026-05-13",7467300,{"date":634,"open":267,"high":267,"low":281,"close":267,"change":203,"percent_change":203,"volume":635,"transactions":9,"vwap":267},"2026-05-12",7332100,{"date":637,"open":281,"high":281,"low":280,"close":281,"change":15,"percent_change":15,"volume":638,"transactions":9,"vwap":281},"2026-05-11",6150400,{"date":640,"open":287,"high":280,"low":287,"close":287,"change":15,"percent_change":15,"volume":641,"transactions":9,"vwap":287},"2026-05-08",8043400,{"date":643,"open":299,"high":299,"low":12,"close":299,"change":15,"percent_change":15,"volume":644,"transactions":9,"vwap":299},"2026-05-07",8040800,{"date":646,"open":13,"high":12,"low":13,"close":13,"change":106,"percent_change":106,"volume":647,"transactions":9,"vwap":13},"2026-05-06",8293500,{"date":649,"open":12,"high":12,"low":13,"close":12,"change":203,"percent_change":203,"volume":650,"transactions":9,"vwap":12},"2026-05-05",9783300,{"date":652,"open":14,"high":13,"low":14,"close":13,"change":15,"percent_change":15,"volume":653,"transactions":9,"vwap":13},"2026-05-04",10297700,{"date":655,"open":14,"high":14,"low":182,"close":182,"change":532,"percent_change":427,"volume":656,"transactions":9,"vwap":182},"2026-05-01",14126100,{"date":658,"open":189,"high":190,"low":189,"close":189,"change":203,"percent_change":203,"volume":659,"transactions":9,"vwap":189},"2026-04-30",14975100,{"date":661,"open":189,"high":189,"low":196,"close":196,"change":17,"percent_change":17,"volume":662,"transactions":9,"vwap":196},"2026-04-29",9227100,{"date":664,"open":196,"high":189,"low":196,"close":196,"change":203,"percent_change":203,"volume":665,"transactions":9,"vwap":196},"2026-04-28",6500500,{"date":667,"open":202,"high":196,"low":202,"close":202,"change":203,"percent_change":203,"volume":668,"transactions":9,"vwap":202},"2026-04-27",8616000,{"date":670,"open":202,"high":202,"low":209,"close":209,"change":15,"percent_change":15,"volume":671,"transactions":9,"vwap":209},"2026-04-24",7270200,{"date":673,"open":218,"high":216,"low":218,"close":216,"change":15,"percent_change":15,"volume":674,"transactions":9,"vwap":216},"2026-04-23",6741000,{"date":676,"open":229,"high":218,"low":229,"close":229,"change":17,"percent_change":17,"volume":677,"transactions":9,"vwap":229},"2026-04-22",9669300,{"date":679,"open":229,"high":229,"low":236,"close":229,"change":203,"percent_change":203,"volume":680,"transactions":9,"vwap":229},"2026-04-21",8177600,{"date":682,"open":236,"high":236,"low":242,"close":236,"change":203,"percent_change":203,"volume":683,"transactions":9,"vwap":236},"2026-04-20",7961400,{"date":685,"open":242,"high":236,"low":375,"close":242,"change":274,"percent_change":274,"volume":686,"transactions":9,"vwap":242},"2026-04-17",13604100,{"date":688,"open":249,"high":248,"low":249,"close":249,"change":203,"percent_change":203,"volume":689,"transactions":9,"vwap":249},"2026-04-16",17779800,{"date":691,"open":255,"high":249,"low":255,"close":255,"change":203,"percent_change":203,"volume":692,"transactions":9,"vwap":255},"2026-04-15",18583600,{"date":694,"open":261,"high":255,"low":261,"close":261,"change":203,"percent_change":203,"volume":695,"transactions":9,"vwap":261},"2026-04-14",21667600,{"date":697,"open":261,"high":255,"low":267,"close":267,"change":17,"percent_change":17,"volume":698,"transactions":9,"vwap":267},"2026-04-13",9906200,{"date":700,"open":267,"high":261,"low":267,"close":267,"change":274,"percent_change":274,"volume":701,"transactions":9,"vwap":267},"2026-04-10",10595200,{"date":703,"open":287,"high":280,"low":287,"close":287,"change":203,"percent_change":203,"volume":704,"transactions":9,"vwap":287},"2026-04-09",15586500,{"date":706,"open":287,"high":287,"low":293,"close":293,"change":17,"percent_change":17,"volume":707,"transactions":9,"vwap":293},"2026-04-08",13839400,{"date":709,"open":293,"high":293,"low":299,"close":293,"change":203,"percent_change":203,"volume":710,"transactions":9,"vwap":293},"2026-04-07",9231600,{"date":712,"open":12,"high":299,"low":12,"close":299,"change":15,"percent_change":15,"volume":713,"transactions":9,"vwap":299},"2026-04-06",17291500,{"date":715,"open":12,"high":299,"low":13,"close":13,"change":15,"percent_change":15,"volume":716,"transactions":9,"vwap":13},"2026-04-02",11510300,{"date":718,"open":182,"high":182,"low":310,"close":182,"change":532,"percent_change":427,"volume":719,"transactions":9,"vwap":182},"2026-04-01",22095200,{"date":721,"open":189,"high":190,"low":189,"close":189,"change":17,"percent_change":17,"volume":722,"transactions":9,"vwap":189},"2026-03-31",20279800,{"date":724,"open":196,"high":189,"low":196,"close":189,"change":203,"percent_change":203,"volume":725,"transactions":9,"vwap":189},"2026-03-30",12480000,{"date":727,"open":202,"high":196,"low":202,"close":196,"change":274,"percent_change":274,"volume":728,"transactions":9,"vwap":196},"2026-03-27",11244000,{"date":730,"open":217,"high":217,"low":216,"close":217,"change":15,"percent_change":15,"volume":731,"transactions":9,"vwap":217},"2026-03-26",13198900,{"date":733,"open":216,"high":217,"low":218,"close":218,"change":106,"percent_change":106,"volume":734,"transactions":9,"vwap":218},"2026-03-25",16949500,{"date":736,"open":218,"high":216,"low":218,"close":216,"change":203,"percent_change":203,"volume":737,"transactions":9,"vwap":216},"2026-03-24",17380200,{"date":739,"open":218,"high":218,"low":229,"close":218,"change":203,"percent_change":203,"volume":740,"transactions":9,"vwap":218},"2026-03-23",30253900,{"date":742,"open":229,"high":229,"low":236,"close":229,"change":274,"percent_change":274,"volume":743,"transactions":9,"vwap":229},"2026-03-20",14839100,{"date":745,"open":375,"high":375,"low":248,"close":375,"change":17,"percent_change":17,"volume":746,"transactions":9,"vwap":375},"2026-03-19",14921000,{"date":748,"open":248,"high":375,"low":248,"close":375,"change":15,"percent_change":15,"volume":749,"transactions":9,"vwap":375},"2026-03-18",15874000,{"date":751,"open":248,"high":248,"low":249,"close":249,"change":203,"percent_change":203,"volume":752,"transactions":9,"vwap":249},"2026-03-17",7548300,{"date":754,"open":249,"high":249,"low":255,"close":255,"change":17,"percent_change":17,"volume":755,"transactions":9,"vwap":255},"2026-03-16",8509100,{"date":757,"open":255,"high":255,"low":261,"close":255,"change":274,"percent_change":274,"volume":758,"transactions":9,"vwap":255},"2026-03-13",11182000,{"date":760,"open":280,"high":281,"low":280,"close":281,"change":15,"percent_change":15,"volume":761,"transactions":9,"vwap":281},"2026-03-12",10138900,{"date":763,"open":287,"high":280,"low":287,"close":287,"change":17,"percent_change":17,"volume":764,"transactions":9,"vwap":287},"2026-03-11",6613400,{"date":766,"open":287,"high":287,"low":293,"close":287,"change":203,"percent_change":203,"volume":767,"transactions":9,"vwap":287},"2026-03-10",9226800,{"date":769,"open":287,"high":287,"low":293,"close":293,"change":203,"percent_change":203,"volume":770,"transactions":9,"vwap":293},"2026-03-09",13422900,{"date":772,"open":293,"high":293,"low":299,"close":299,"change":15,"percent_change":15,"volume":773,"transactions":9,"vwap":299},"2026-03-06",8733200,{"date":775,"open":13,"high":13,"low":14,"close":13,"change":203,"percent_change":203,"volume":776,"transactions":9,"vwap":13},"2026-03-05",9249000,{"date":778,"open":14,"high":14,"low":182,"close":14,"change":203,"percent_change":203,"volume":779,"transactions":9,"vwap":14},"2026-03-04",9932500,{"date":781,"open":182,"high":182,"low":310,"close":182,"change":203,"percent_change":203,"volume":782,"transactions":9,"vwap":182},"2026-03-03",11602900,{"date":784,"open":310,"high":310,"low":785,"close":310,"change":174,"percent_change":183,"volume":786,"transactions":9,"vwap":310},"2026-03-02",91.38,15489300,{"date":788,"open":202,"high":196,"low":202,"close":202,"change":15,"percent_change":15,"volume":789,"transactions":9,"vwap":202},"2026-02-27",11530600,{"date":791,"open":216,"high":217,"low":216,"close":217,"change":203,"percent_change":203,"volume":792,"transactions":9,"vwap":217},"2026-02-26",6447700,{"date":794,"open":216,"high":216,"low":218,"close":216,"change":203,"percent_change":203,"volume":795,"transactions":9,"vwap":216},"2026-02-25",6009100,{"date":797,"open":218,"high":218,"low":229,"close":218,"change":15,"percent_change":15,"volume":798,"transactions":9,"vwap":218},"2026-02-24",5476100,{"date":800,"open":229,"high":229,"low":236,"close":236,"change":17,"percent_change":17,"volume":801,"transactions":9,"vwap":236},"2026-02-23",7714900,{"date":803,"open":229,"high":229,"low":236,"close":236,"change":274,"percent_change":274,"volume":804,"transactions":9,"vwap":236},"2026-02-20",6518200,{"date":806,"open":248,"high":375,"low":248,"close":248,"change":17,"percent_change":17,"volume":807,"transactions":9,"vwap":248},"2026-02-19",4941800,{"date":809,"open":249,"high":248,"low":249,"close":248,"change":203,"percent_change":203,"volume":810,"transactions":9,"vwap":248},"2026-02-18",8752800,{"date":812,"open":249,"high":249,"low":255,"close":249,"change":203,"percent_change":203,"volume":813,"transactions":9,"vwap":249},"2026-02-17",6710000,{"date":815,"open":261,"high":255,"low":261,"close":255,"change":210,"percent_change":210,"volume":816,"transactions":9,"vwap":255},"2026-02-13",9832500,{"date":818,"open":281,"high":281,"low":280,"close":280,"change":17,"percent_change":17,"volume":819,"transactions":9,"vwap":280},"2026-02-12",6366300,{"date":821,"open":287,"high":280,"low":287,"close":280,"change":15,"percent_change":15,"volume":822,"transactions":9,"vwap":280},"2026-02-11",5732300,{"date":824,"open":287,"high":287,"low":293,"close":293,"change":203,"percent_change":203,"volume":825,"transactions":9,"vwap":293},"2026-02-10",7085300,{"date":827,"open":299,"high":293,"low":299,"close":299,"change":17,"percent_change":17,"volume":828,"transactions":9,"vwap":299},"2026-02-09",9180300,{"date":830,"open":299,"high":299,"low":299,"close":299,"change":274,"percent_change":274,"volume":831,"transactions":9,"vwap":299},"2026-02-06",12369800,{"date":833,"open":14,"high":13,"low":14,"close":14,"change":17,"percent_change":17,"volume":834,"transactions":9,"vwap":14},"2026-02-05",9393900,{"date":836,"open":182,"high":14,"low":182,"close":14,"change":15,"percent_change":15,"volume":837,"transactions":9,"vwap":14},"2026-02-04",9216600,{"date":839,"open":310,"high":182,"low":310,"close":310,"change":17,"percent_change":17,"volume":840,"transactions":9,"vwap":310},"2026-02-03",11836100,{"date":842,"open":310,"high":310,"low":785,"close":310,"change":427,"percent_change":428,"volume":843,"transactions":9,"vwap":310},"2026-02-02",21391700,{"date":845,"open":189,"high":190,"low":189,"close":190,"change":15,"percent_change":15,"volume":846,"transactions":9,"vwap":190},"2026-01-30",14545800,{"date":848,"open":202,"high":196,"low":202,"close":196,"change":15,"percent_change":15,"volume":849,"transactions":9,"vwap":196},"2026-01-29",10237300,{"date":851,"open":209,"high":202,"low":209,"close":209,"change":203,"percent_change":203,"volume":852,"transactions":9,"vwap":209},"2026-01-28",6265500,{"date":854,"open":217,"high":209,"low":217,"close":217,"change":203,"percent_change":203,"volume":855,"transactions":9,"vwap":217},"2026-01-27",8178400,{"date":857,"open":217,"high":209,"low":216,"close":216,"change":17,"percent_change":17,"volume":858,"transactions":9,"vwap":216},"2026-01-26",10052800,{"date":860,"open":216,"high":217,"low":216,"close":216,"change":274,"percent_change":274,"volume":861,"transactions":9,"vwap":216},"2026-01-23",8147700,{"date":863,"open":229,"high":229,"low":236,"close":236,"change":203,"percent_change":203,"volume":864,"transactions":9,"vwap":236},"2026-01-22",7679200,{"date":866,"open":236,"high":236,"low":242,"close":242,"change":203,"percent_change":203,"volume":867,"transactions":9,"vwap":242},"2026-01-21",8153800,{"date":869,"open":242,"high":236,"low":375,"close":375,"change":17,"percent_change":17,"volume":870,"transactions":9,"vwap":375},"2026-01-20",9335100,{"date":872,"open":375,"high":375,"low":375,"close":375,"change":210,"percent_change":210,"volume":873,"transactions":9,"vwap":375},"2026-01-16",7648200,{"date":875,"open":255,"high":255,"low":261,"close":261,"change":17,"percent_change":17,"volume":876,"transactions":9,"vwap":261},"2026-01-15",8938400,{"date":878,"open":261,"high":261,"low":267,"close":261,"change":203,"percent_change":203,"volume":879,"transactions":9,"vwap":261},"2026-01-14",8005900,{"date":881,"open":267,"high":261,"low":267,"close":267,"change":203,"percent_change":203,"volume":882,"transactions":9,"vwap":267},"2026-01-13",7777400,{"date":884,"open":281,"high":267,"low":281,"close":281,"change":203,"percent_change":203,"volume":885,"transactions":9,"vwap":281},"2026-01-12",6189700,{"date":887,"open":280,"high":281,"low":280,"close":280,"change":15,"percent_change":15,"volume":888,"transactions":9,"vwap":280},"2026-01-09",7776600,{"date":890,"open":293,"high":293,"low":293,"close":293,"change":17,"percent_change":17,"volume":891,"transactions":9,"vwap":293},"2026-01-08",7116500,{"date":893,"open":299,"high":293,"low":299,"close":293,"change":15,"percent_change":15,"volume":894,"transactions":9,"vwap":293},"2026-01-07",8767200,{"date":896,"open":12,"high":299,"low":12,"close":12,"change":203,"percent_change":203,"volume":897,"transactions":9,"vwap":12},"2026-01-06",9135800,{"date":899,"open":13,"high":12,"low":13,"close":13,"change":17,"percent_change":17,"volume":900,"transactions":9,"vwap":13},"2026-01-05",11770200,{"date":902,"open":13,"high":13,"low":14,"close":13,"change":210,"percent_change":210,"volume":903,"transactions":9,"vwap":13},"2026-01-02",8517900,{"date":905,"open":310,"high":310,"low":785,"close":785,"change":203,"percent_change":203,"volume":906,"transactions":9,"vwap":785},"2025-12-31",11225900,{"date":908,"open":909,"high":785,"low":909,"close":909,"change":203,"percent_change":203,"volume":910,"transactions":9,"vwap":909},"2025-12-30",91.37,7852900,{"date":912,"open":913,"high":909,"low":913,"close":913,"change":17,"percent_change":17,"volume":914,"transactions":9,"vwap":913},"2025-12-29",91.36,7988900,{"date":916,"open":917,"high":913,"low":917,"close":913,"change":274,"percent_change":274,"volume":918,"transactions":9,"vwap":913},"2025-12-26",91.35,5588851,{"date":920,"open":921,"high":921,"low":922,"close":921,"change":274,"percent_change":274,"volume":923,"transactions":9,"vwap":921},"2025-12-24",91.33,91.32,5073500,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":17,"percent_change":17,"volume":928,"transactions":9,"vwap":927},"2025-12-23",91.31,91.3,7111200,{"date":930,"open":927,"high":926,"low":927,"close":927,"change":17,"percent_change":17,"volume":931,"transactions":9,"vwap":927},"2025-12-22",11026900,{"date":933,"open":934,"high":927,"low":934,"close":927,"change":274,"percent_change":274,"volume":935,"transactions":9,"vwap":927},"2025-12-19",91.29,7581800,{"date":937,"open":938,"high":938,"low":171,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2025-12-18",91.27,-0.35,-0.38,10277300,{"date":943,"open":202,"high":196,"low":202,"close":202,"change":203,"percent_change":203,"volume":944,"transactions":9,"vwap":202},"2025-12-17",9641200,{"date":946,"open":209,"high":202,"low":209,"close":209,"change":203,"percent_change":203,"volume":947,"transactions":9,"vwap":209},"2025-12-16",7212200,{"date":949,"open":217,"high":209,"low":217,"close":217,"change":17,"percent_change":17,"volume":950,"transactions":9,"vwap":217},"2025-12-15",6058100,{"date":952,"open":217,"high":217,"low":216,"close":217,"change":210,"percent_change":210,"volume":953,"transactions":9,"vwap":217},"2025-12-12",6040700,{"date":955,"open":236,"high":229,"low":236,"close":236,"change":203,"percent_change":203,"volume":956,"transactions":9,"vwap":236},"2025-12-11",7144500,{"date":958,"open":242,"high":236,"low":242,"close":242,"change":17,"percent_change":17,"volume":959,"transactions":9,"vwap":242},"2025-12-10",6974200,{"date":961,"open":242,"high":242,"low":375,"close":242,"change":15,"percent_change":15,"volume":962,"transactions":9,"vwap":242},"2025-12-09",9285600,{"date":964,"open":248,"high":375,"low":248,"close":248,"change":203,"percent_change":203,"volume":965,"transactions":9,"vwap":248},"2025-12-08",7579000,{"date":967,"open":248,"high":248,"low":249,"close":249,"change":15,"percent_change":15,"volume":968,"transactions":9,"vwap":249},"2025-12-05",7308400,{"date":970,"open":261,"high":255,"low":261,"close":261,"change":203,"percent_change":203,"volume":971,"transactions":9,"vwap":261},"2025-12-04",7236700,{"date":973,"open":281,"high":267,"low":281,"close":267,"change":203,"percent_change":203,"volume":974,"transactions":9,"vwap":267},"2025-12-03",6530900,{"date":976,"open":280,"high":281,"low":287,"close":281,"change":274,"percent_change":274,"volume":977,"transactions":9,"vwap":281},"2025-12-02",7403400,{"date":979,"open":287,"high":287,"low":293,"close":293,"change":316,"percent_change":317,"volume":980,"transactions":9,"vwap":293},"2025-12-01",16856800,{"date":982,"open":983,"high":984,"low":983,"close":983,"change":274,"percent_change":274,"volume":985,"transactions":9,"vwap":983},"2025-11-28",91.72,91.73,10775200,{"date":987,"open":988,"high":988,"low":435,"close":435,"change":203,"percent_change":203,"volume":989,"transactions":9,"vwap":435},"2025-11-26",91.7,6749500,{"date":991,"open":434,"high":434,"low":324,"close":434,"change":15,"percent_change":15,"volume":992,"transactions":9,"vwap":434},"2025-11-25",8992400,{"date":994,"open":323,"high":324,"low":323,"close":323,"change":17,"percent_change":17,"volume":995,"transactions":9,"vwap":323},"2025-11-24",7347100,{"date":997,"open":323,"high":323,"low":323,"close":323,"change":15,"percent_change":15,"volume":998,"transactions":9,"vwap":323},"2025-11-21",9431800,{"date":1000,"open":196,"high":189,"low":202,"close":189,"change":15,"percent_change":15,"volume":1001,"transactions":9,"vwap":189},"2025-11-20",10933900,{"date":1003,"open":196,"high":196,"low":202,"close":202,"change":17,"percent_change":17,"volume":1004,"transactions":9,"vwap":202},"2025-11-19",6206200,{"date":1006,"open":202,"high":202,"low":209,"close":202,"change":15,"percent_change":15,"volume":1007,"transactions":9,"vwap":202},"2025-11-18",9642600,{"date":1009,"open":217,"high":209,"low":217,"close":217,"change":17,"percent_change":17,"volume":1010,"transactions":9,"vwap":217},"2025-11-17",9767000,{"date":1012,"open":217,"high":217,"low":216,"close":217,"change":210,"percent_change":210,"volume":1013,"transactions":9,"vwap":217},"2025-11-14",10192200,{"date":1015,"open":236,"high":229,"low":236,"close":236,"change":203,"percent_change":203,"volume":1016,"transactions":9,"vwap":236},"2025-11-13",6625900,{"date":1018,"open":242,"high":236,"low":242,"close":242,"change":203,"percent_change":203,"volume":1019,"transactions":9,"vwap":242},"2025-11-12",6371200,{"date":1021,"open":242,"high":242,"low":375,"close":375,"change":106,"percent_change":106,"volume":1022,"transactions":9,"vwap":375},"2025-11-11",6181200,{"date":1024,"open":242,"high":242,"low":375,"close":242,"change":15,"percent_change":15,"volume":1025,"transactions":9,"vwap":242},"2025-11-10",13043700,{"date":1027,"open":248,"high":375,"low":248,"close":248,"change":274,"percent_change":274,"volume":1028,"transactions":9,"vwap":248},"2025-11-07",11525000,{"date":1030,"open":261,"high":255,"low":261,"close":261,"change":203,"percent_change":203,"volume":1031,"transactions":9,"vwap":261},"2025-11-06",15915800,{"date":1033,"open":261,"high":261,"low":267,"close":267,"change":203,"percent_change":203,"volume":1034,"transactions":9,"vwap":267},"2025-11-05",7973200,{"date":1036,"open":281,"high":281,"low":280,"close":281,"change":203,"percent_change":203,"volume":1037,"transactions":9,"vwap":281},"2025-11-04",12162100,{"date":1039,"open":280,"high":280,"low":280,"close":280,"change":317,"percent_change":1040,"volume":1041,"transactions":9,"vwap":280},"2025-11-03",-0.32,17922800,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1044,"change":15,"percent_change":15,"volume":1046,"transactions":9,"vwap":1044},"2025-10-31",91.76,91.77,14371000,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1049,"change":17,"percent_change":17,"volume":1051,"transactions":9,"vwap":1049},"2025-10-30",91.74,91.75,7897200,{"date":1053,"open":983,"high":1049,"low":983,"close":1049,"change":274,"percent_change":274,"volume":1054,"transactions":9,"vwap":1049},"2025-10-29",13416300,{"date":1056,"open":983,"high":983,"low":1057,"close":1057,"change":203,"percent_change":203,"volume":1058,"transactions":9,"vwap":1057},"2025-10-28",91.71,13039400,{"date":1060,"open":988,"high":1057,"low":988,"close":988,"change":17,"percent_change":17,"volume":1061,"transactions":9,"vwap":988},"2025-10-27",11472400,{"date":1063,"open":988,"high":988,"low":435,"close":988,"change":274,"percent_change":274,"volume":1064,"transactions":9,"vwap":988},"2025-10-24",8743100,{"date":1066,"open":323,"high":324,"low":323,"close":324,"change":203,"percent_change":203,"volume":1067,"transactions":9,"vwap":324},"2025-10-23",7399500,{"date":1069,"open":323,"high":323,"low":190,"close":323,"change":15,"percent_change":15,"volume":1070,"transactions":9,"vwap":323},"2025-10-22",13191400,{"date":1072,"open":190,"high":190,"low":189,"close":189,"change":17,"percent_change":17,"volume":1073,"transactions":9,"vwap":189},"2025-10-21",6989600,{"date":1075,"open":189,"high":189,"low":196,"close":189,"change":15,"percent_change":15,"volume":1076,"transactions":9,"vwap":189},"2025-10-20",8215400,{"date":1078,"open":196,"high":196,"low":202,"close":202,"change":15,"percent_change":15,"volume":1079,"transactions":9,"vwap":202},"2025-10-17",10183500,{"date":1081,"open":217,"high":217,"low":216,"close":217,"change":203,"percent_change":203,"volume":1082,"transactions":9,"vwap":217},"2025-10-16",7811800,{"date":1084,"open":217,"high":217,"low":216,"close":216,"change":203,"percent_change":203,"volume":1085,"transactions":9,"vwap":216},"2025-10-15",11747900,{"date":1087,"open":216,"high":216,"low":218,"close":218,"change":17,"percent_change":17,"volume":1088,"transactions":9,"vwap":218},"2025-10-14",8281800,{"date":1090,"open":229,"high":218,"low":236,"close":218,"change":203,"percent_change":203,"volume":1091,"transactions":9,"vwap":218},"2025-10-13",13286000,{"date":1093,"open":236,"high":229,"low":236,"close":229,"change":210,"percent_change":210,"volume":1094,"transactions":9,"vwap":229},"2025-10-10",14648000,{"date":1096,"open":248,"high":375,"low":248,"close":248,"change":17,"percent_change":17,"volume":1097,"transactions":9,"vwap":248},"2025-10-09",9389800,{"date":1099,"open":248,"high":248,"low":249,"close":248,"change":15,"percent_change":15,"volume":1100,"transactions":9,"vwap":248},"2025-10-08",7236300,{"date":1102,"open":255,"high":249,"low":255,"close":255,"change":17,"percent_change":17,"volume":1103,"transactions":9,"vwap":255},"2025-10-07",7071900,{"date":1105,"open":255,"high":255,"low":261,"close":255,"change":15,"percent_change":15,"volume":1106,"transactions":9,"vwap":255},"2025-10-06",7041200,{"date":1108,"open":261,"high":261,"low":267,"close":267,"change":15,"percent_change":15,"volume":1109,"transactions":9,"vwap":267},"2025-10-03",6177600,{"date":1111,"open":280,"high":280,"low":287,"close":280,"change":203,"percent_change":203,"volume":1112,"transactions":9,"vwap":280},"2025-10-02",7225200,{"date":1114,"open":287,"high":287,"low":293,"close":287,"change":317,"percent_change":1040,"volume":1115,"transactions":9,"vwap":287},"2025-10-01",15501400,{"date":1117,"open":1050,"high":1044,"low":1050,"close":1050,"change":17,"percent_change":17,"volume":1118,"transactions":9,"vwap":1050},"2025-09-30",14165800,{"date":1120,"open":1049,"high":1050,"low":1049,"close":1050,"change":203,"percent_change":203,"volume":1121,"transactions":9,"vwap":1050},"2025-09-29",6928500,{"date":1123,"open":1049,"high":1049,"low":984,"close":1049,"change":274,"percent_change":274,"volume":1124,"transactions":9,"vwap":1049},"2025-09-26",7888800,{"date":1126,"open":1057,"high":983,"low":1057,"close":1057,"change":17,"percent_change":17,"volume":1127,"transactions":9,"vwap":1057},"2025-09-25",11455100,{"date":1129,"open":988,"high":1057,"low":988,"close":1057,"change":15,"percent_change":15,"volume":1130,"transactions":9,"vwap":1057},"2025-09-24",6711500,{"date":1132,"open":435,"high":988,"low":435,"close":435,"change":17,"percent_change":17,"volume":1133,"transactions":9,"vwap":435},"2025-09-23",7854700,{"date":1135,"open":434,"high":435,"low":434,"close":435,"change":203,"percent_change":203,"volume":1136,"transactions":9,"vwap":435},"2025-09-22",6255200,{"date":1138,"open":434,"high":434,"low":324,"close":434,"change":210,"percent_change":210,"volume":1139,"transactions":9,"vwap":434},"2025-09-19",6689800,{"date":1141,"open":190,"high":190,"low":189,"close":189,"change":203,"percent_change":203,"volume":1142,"transactions":9,"vwap":189},"2025-09-18",6032900,{"date":1144,"open":196,"high":189,"low":196,"close":196,"change":203,"percent_change":203,"volume":1145,"transactions":9,"vwap":196},"2025-09-17",5395900,{"date":1147,"open":202,"high":196,"low":202,"close":202,"change":203,"percent_change":203,"volume":1148,"transactions":9,"vwap":202},"2025-09-16",7036400,{"date":1150,"open":217,"high":209,"low":217,"close":209,"change":203,"percent_change":203,"volume":1151,"transactions":9,"vwap":209},"2025-09-15",8876200,{"date":1153,"open":216,"high":217,"low":216,"close":217,"change":274,"percent_change":274,"volume":1154,"transactions":9,"vwap":217},"2025-09-12",7154200,{"date":1156,"open":229,"high":229,"low":236,"close":229,"change":203,"percent_change":203,"volume":1157,"transactions":9,"vwap":229},"2025-09-11",9714300,{"date":1159,"open":242,"high":236,"low":242,"close":236,"change":203,"percent_change":203,"volume":1160,"transactions":9,"vwap":236},"2025-09-10",9027200,{"date":1162,"open":242,"high":242,"low":375,"close":242,"change":203,"percent_change":203,"volume":1163,"transactions":9,"vwap":242},"2025-09-09",8740800,{"date":1165,"open":375,"high":242,"low":375,"close":375,"change":203,"percent_change":203,"volume":1166,"transactions":9,"vwap":375},"2025-09-08",9201200,{"date":1168,"open":249,"high":248,"low":249,"close":248,"change":274,"percent_change":274,"volume":1169,"transactions":9,"vwap":248},"2025-09-05",10223000,{"date":1171,"open":267,"high":261,"low":281,"close":261,"change":15,"percent_change":15,"volume":1172,"transactions":9,"vwap":261},"2025-09-04",9180600,{"date":1174,"open":281,"high":281,"low":280,"close":281,"change":203,"percent_change":203,"volume":1175,"transactions":9,"vwap":281},"2025-09-03",7040700,{"date":1177,"open":280,"high":280,"low":287,"close":280,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":280},"2025-09-02",-0.3,-0.33,13477100,{"date":1182,"open":1045,"high":170,"low":1045,"close":1045,"change":210,"percent_change":210,"volume":1183,"transactions":9,"vwap":1045},"2025-08-29",11546500,{"date":1185,"open":984,"high":1049,"low":984,"close":984,"change":203,"percent_change":203,"volume":1186,"transactions":9,"vwap":984},"2025-08-28",5490300,{"date":1188,"open":983,"high":984,"low":983,"close":983,"change":203,"percent_change":203,"volume":1189,"transactions":9,"vwap":983},"2025-08-27",4919400,{"date":1191,"open":983,"high":983,"low":1057,"close":1057,"change":203,"percent_change":203,"volume":1192,"transactions":9,"vwap":1057},"2025-08-26",8729600,{"date":1194,"open":988,"high":1057,"low":988,"close":988,"change":203,"percent_change":203,"volume":1195,"transactions":9,"vwap":988},"2025-08-25",7319800,{"date":1197,"open":988,"high":988,"low":435,"close":435,"change":274,"percent_change":274,"volume":1198,"transactions":9,"vwap":435},"2025-08-22",7468100,{"date":1200,"open":323,"high":324,"low":323,"close":323,"change":17,"percent_change":17,"volume":1201,"transactions":9,"vwap":323},"2025-08-21",4656000,{"date":1203,"open":190,"high":323,"low":190,"close":323,"change":15,"percent_change":15,"volume":1204,"transactions":9,"vwap":323},"2025-08-20",6916000,{"date":1206,"open":189,"high":189,"low":196,"close":189,"change":15,"percent_change":15,"volume":1207,"transactions":9,"vwap":189},"2025-08-19",11862700,{"date":1209,"open":202,"high":196,"low":202,"close":202,"change":17,"percent_change":17,"volume":1210,"transactions":9,"vwap":202},"2025-08-18",15606200,{"date":1212,"open":202,"high":202,"low":209,"close":202,"change":210,"percent_change":210,"volume":1213,"transactions":9,"vwap":202},"2025-08-15",5354600,{"date":1215,"open":216,"high":216,"low":218,"close":218,"change":203,"percent_change":203,"volume":1216,"transactions":9,"vwap":218},"2025-08-14",6475800,{"date":1218,"open":229,"high":218,"low":229,"close":229,"change":203,"percent_change":203,"volume":1219,"transactions":9,"vwap":229},"2025-08-13",6791500,{"date":1221,"open":236,"high":229,"low":236,"close":236,"change":203,"percent_change":203,"volume":1222,"transactions":9,"vwap":236},"2025-08-12",6571900,{"date":1224,"open":242,"high":236,"low":242,"close":242,"change":203,"percent_change":203,"volume":1225,"transactions":9,"vwap":242},"2025-08-11",8361400,{"date":1227,"open":242,"high":242,"low":375,"close":375,"change":274,"percent_change":274,"volume":1228,"transactions":9,"vwap":375},"2025-08-08",6243500,{"date":1230,"open":255,"high":249,"low":255,"close":255,"change":17,"percent_change":17,"volume":1231,"transactions":9,"vwap":255},"2025-08-07",7157900,{"date":1233,"open":261,"high":255,"low":267,"close":255,"change":274,"percent_change":274,"volume":1234,"transactions":9,"vwap":255},"2025-08-06",7208800,{"date":1236,"open":267,"high":267,"low":281,"close":281,"change":17,"percent_change":17,"volume":1237,"transactions":9,"vwap":281},"2025-08-05",8588400,{"date":1239,"open":281,"high":281,"low":280,"close":281,"change":203,"percent_change":203,"volume":1240,"transactions":9,"vwap":281},"2025-08-04",20328000,{"date":1242,"open":280,"high":280,"low":287,"close":280,"change":428,"percent_change":1243,"volume":1244,"transactions":9,"vwap":280},"2025-08-01",-0.31,20144800,{"date":1246,"open":1050,"high":1044,"low":1050,"close":1050,"change":203,"percent_change":203,"volume":1247,"transactions":9,"vwap":1050},"2025-07-31",11795100,{"date":1249,"open":1049,"high":1050,"low":1049,"close":1049,"change":203,"percent_change":203,"volume":1250,"transactions":9,"vwap":1049},"2025-07-30",6895100,{"date":1252,"open":984,"high":1049,"low":984,"close":984,"change":203,"percent_change":203,"volume":1253,"transactions":9,"vwap":984},"2025-07-29",7664300,{"date":1255,"open":984,"high":984,"low":983,"close":983,"change":203,"percent_change":203,"volume":1256,"transactions":9,"vwap":983},"2025-07-28",6305300,{"date":1258,"open":1057,"high":983,"low":1057,"close":1057,"change":274,"percent_change":274,"volume":1259,"transactions":9,"vwap":1057},"2025-07-25",5153900,{"date":1261,"open":434,"high":435,"low":434,"close":434,"change":17,"percent_change":17,"volume":1262,"transactions":9,"vwap":434},"2025-07-24",4807700,{"date":1264,"open":324,"high":434,"low":324,"close":434,"change":203,"percent_change":203,"volume":1265,"transactions":9,"vwap":434},"2025-07-23",6437300,{"date":1267,"open":324,"high":324,"low":323,"close":324,"change":203,"percent_change":203,"volume":1268,"transactions":9,"vwap":324},"2025-07-22",4792100,{"date":1270,"open":323,"high":323,"low":190,"close":323,"change":15,"percent_change":15,"volume":1271,"transactions":9,"vwap":323},"2025-07-21",6678700,{"date":1273,"open":196,"high":190,"low":196,"close":189,"change":210,"percent_change":210,"volume":1274,"transactions":9,"vwap":189},"2025-07-18",6681400,{"date":1276,"open":209,"high":209,"low":217,"close":217,"change":17,"percent_change":17,"volume":1277,"transactions":9,"vwap":217},"2025-07-17",6559900,{"date":1279,"open":216,"high":217,"low":216,"close":217,"change":15,"percent_change":15,"volume":1280,"transactions":9,"vwap":217},"2025-07-16",6745200,{"date":1282,"open":218,"high":216,"low":218,"close":218,"change":203,"percent_change":203,"volume":1283,"transactions":9,"vwap":218},"2025-07-15",6166500,{"date":1285,"open":218,"high":218,"low":229,"close":229,"change":203,"percent_change":203,"volume":1286,"transactions":9,"vwap":229},"2025-07-14",6587100,{"date":1288,"open":236,"high":229,"low":236,"close":236,"change":15,"percent_change":15,"volume":1289,"transactions":9,"vwap":236},"2025-07-11",5713900,{"date":1291,"open":248,"high":375,"low":248,"close":375,"change":15,"percent_change":15,"volume":1292,"transactions":9,"vwap":375},"2025-07-10",9514400,{"date":1294,"open":249,"high":248,"low":249,"close":249,"change":203,"percent_change":203,"volume":1295,"transactions":9,"vwap":249},"2025-07-09",10322900,{"date":1297,"open":255,"high":249,"low":255,"close":255,"change":17,"percent_change":17,"volume":1298,"transactions":9,"vwap":255},"2025-07-08",10532400,{"date":1300,"open":261,"high":255,"low":261,"close":255,"change":203,"percent_change":203,"volume":1301,"transactions":9,"vwap":255},"2025-07-07",11518400,{"date":1303,"open":267,"high":255,"low":267,"close":261,"change":1304,"percent_change":1304,"volume":1305,"transactions":9,"vwap":261},"2025-07-03",0.05,4860800,{"date":1307,"open":293,"high":293,"low":299,"close":293,"change":203,"percent_change":203,"volume":1308,"transactions":9,"vwap":293},"2025-07-02",6569200,{"date":1310,"open":299,"high":299,"low":12,"close":299,"change":317,"percent_change":1040,"volume":1311,"transactions":9,"vwap":299},"2025-07-01",18374200,{"date":1313,"open":1049,"high":1049,"low":984,"close":984,"change":203,"percent_change":203,"volume":1314,"transactions":9,"vwap":984},"2025-06-30",16763400,{"date":1316,"open":983,"high":984,"low":983,"close":983,"change":210,"percent_change":210,"volume":1317,"transactions":9,"vwap":983},"2025-06-27",6878900,{"date":1319,"open":434,"high":435,"low":434,"close":434,"change":203,"percent_change":203,"volume":1320,"transactions":9,"vwap":434},"2025-06-26",7976100,{"date":1322,"open":434,"high":434,"low":324,"close":324,"change":203,"percent_change":203,"volume":1323,"transactions":9,"vwap":324},"2025-06-25",7119500,{"date":1325,"open":323,"high":324,"low":323,"close":323,"change":17,"percent_change":17,"volume":1326,"transactions":9,"vwap":323},"2025-06-24",16266600,{"date":1328,"open":190,"high":323,"low":190,"close":323,"change":15,"percent_change":15,"volume":1329,"transactions":9,"vwap":323},"2025-06-23",6474200,{"date":1331,"open":190,"high":190,"low":189,"close":189,"change":15,"percent_change":15,"volume":1332,"transactions":9,"vwap":189},"2025-06-20",6516900,{"date":1334,"open":209,"high":202,"low":209,"close":202,"change":15,"percent_change":15,"volume":1335,"transactions":9,"vwap":202},"2025-06-18",5063800,{"date":1337,"open":216,"high":217,"low":216,"close":217,"change":15,"percent_change":15,"volume":1338,"transactions":9,"vwap":217},"2025-06-17",5518300,{"date":1340,"open":216,"high":216,"low":218,"close":218,"change":17,"percent_change":17,"volume":1341,"transactions":9,"vwap":218},"2025-06-16",8456900,{"date":1343,"open":218,"high":218,"low":229,"close":218,"change":210,"percent_change":210,"volume":1344,"transactions":9,"vwap":218},"2025-06-13",6221300,{"date":1346,"open":375,"high":242,"low":375,"close":375,"change":203,"percent_change":203,"volume":1347,"transactions":9,"vwap":375},"2025-06-12",5315900,{"date":1349,"open":248,"high":375,"low":248,"close":248,"change":17,"percent_change":17,"volume":1350,"transactions":9,"vwap":248},"2025-06-11",7435700,{"date":1352,"open":249,"high":248,"low":249,"close":248,"change":203,"percent_change":203,"volume":1353,"transactions":9,"vwap":248},"2025-06-10",9514600,{"date":1355,"open":255,"high":249,"low":255,"close":249,"change":15,"percent_change":15,"volume":1356,"transactions":9,"vwap":249},"2025-06-09",8128000,{"date":1358,"open":261,"high":255,"low":261,"close":261,"change":274,"percent_change":274,"volume":1359,"transactions":9,"vwap":261},"2025-06-06",7582100,{"date":1361,"open":280,"high":281,"low":280,"close":280,"change":203,"percent_change":203,"volume":1362,"transactions":9,"vwap":280},"2025-06-05",7780200,{"date":1364,"open":287,"high":280,"low":287,"close":287,"change":17,"percent_change":17,"volume":1365,"transactions":9,"vwap":287},"2025-06-04",14872200,{"date":1367,"open":293,"high":287,"low":293,"close":287,"change":15,"percent_change":15,"volume":1368,"transactions":9,"vwap":287},"2025-06-03",8454700,{"date":1370,"open":293,"high":293,"low":299,"close":299,"change":1178,"percent_change":1179,"volume":1371,"transactions":9,"vwap":299},"2025-06-02",17013900,{"date":1373,"open":1049,"high":1050,"low":1049,"close":1049,"change":274,"percent_change":274,"volume":1374,"transactions":9,"vwap":1049},"2025-05-30",19202100,{"date":1376,"open":1057,"high":983,"low":1057,"close":1057,"change":203,"percent_change":203,"volume":1377,"transactions":9,"vwap":1057},"2025-05-29",7530200,{"date":1379,"open":988,"high":1057,"low":988,"close":988,"change":203,"percent_change":203,"volume":1380,"transactions":9,"vwap":988},"2025-05-28",9887600,{"date":1382,"open":435,"high":988,"low":435,"close":435,"change":17,"percent_change":17,"volume":1383,"transactions":9,"vwap":435},"2025-05-27",8996500,{"date":1385,"open":434,"high":435,"low":434,"close":435,"change":210,"percent_change":210,"volume":1386,"transactions":9,"vwap":435},"2025-05-23",14805900,{"date":1388,"open":189,"high":190,"low":189,"close":190,"change":15,"percent_change":15,"volume":1389,"transactions":9,"vwap":190},"2025-05-22",7876500,{"date":1391,"open":196,"high":189,"low":196,"close":196,"change":203,"percent_change":203,"volume":1392,"transactions":9,"vwap":196},"2025-05-21",12007400,{"date":1394,"open":209,"high":202,"low":209,"close":202,"change":15,"percent_change":15,"volume":1395,"transactions":9,"vwap":202},"2025-05-20",7925400,{"date":1397,"open":217,"high":209,"low":217,"close":217,"change":17,"percent_change":17,"volume":1398,"transactions":9,"vwap":217},"2025-05-19",7618200,{"date":1400,"open":217,"high":217,"low":216,"close":217,"change":210,"percent_change":210,"volume":1401,"transactions":9,"vwap":217},"2025-05-16",8756000,{"date":1403,"open":229,"high":229,"low":236,"close":236,"change":203,"percent_change":203,"volume":1404,"transactions":9,"vwap":236},"2025-05-15",6657100,{"date":1406,"open":242,"high":236,"low":242,"close":242,"change":17,"percent_change":17,"volume":1407,"transactions":9,"vwap":242},"2025-05-14",9141900,{"date":1409,"open":242,"high":242,"low":375,"close":242,"change":15,"percent_change":15,"volume":1410,"transactions":9,"vwap":242},"2025-05-13",23455700,{"date":1412,"open":248,"high":375,"low":248,"close":248,"change":17,"percent_change":17,"volume":1413,"transactions":9,"vwap":248},"2025-05-12",14492000,{"date":1415,"open":248,"high":248,"low":249,"close":248,"change":274,"percent_change":274,"volume":1416,"transactions":9,"vwap":248},"2025-05-09",9062400,{"date":1418,"open":267,"high":261,"low":267,"close":261,"change":15,"percent_change":15,"volume":1419,"transactions":9,"vwap":261},"2025-05-08",9354600,{"date":1421,"open":281,"high":267,"low":281,"close":281,"change":17,"percent_change":17,"volume":1422,"transactions":9,"vwap":281},"2025-05-07",6212900,{"date":1424,"open":280,"high":281,"low":280,"close":281,"change":15,"percent_change":15,"volume":1425,"transactions":9,"vwap":281},"2025-05-06",8429300,{"date":1427,"open":280,"high":280,"low":287,"close":287,"change":17,"percent_change":17,"volume":1428,"transactions":9,"vwap":287},"2025-05-05",26580800,{"date":1430,"open":293,"high":287,"low":293,"close":287,"change":274,"percent_change":274,"volume":1431,"transactions":9,"vwap":287},"2025-05-02",14267400,{"date":1433,"open":12,"high":12,"low":13,"close":12,"change":317,"percent_change":1040,"volume":1434,"transactions":9,"vwap":12},"2025-05-01",15747600,{"date":1436,"open":983,"high":984,"low":983,"close":983,"change":203,"percent_change":203,"volume":1437,"transactions":9,"vwap":983},"2025-04-30",17498400,{"date":1439,"open":1057,"high":983,"low":1057,"close":1057,"change":17,"percent_change":17,"volume":1440,"transactions":9,"vwap":1057},"2025-04-29",19478900,{"date":1442,"open":988,"high":1057,"low":988,"close":1057,"change":203,"percent_change":203,"volume":1443,"transactions":9,"vwap":1057},"2025-04-28",9934400,{"date":1445,"open":435,"high":988,"low":435,"close":988,"change":210,"percent_change":210,"volume":1446,"transactions":9,"vwap":988},"2025-04-25",11894100,{"date":1448,"open":323,"high":324,"low":323,"close":323,"change":17,"percent_change":17,"volume":1449,"transactions":9,"vwap":323},"2025-04-24",20381700,{"date":1451,"open":323,"high":323,"low":190,"close":323,"change":15,"percent_change":15,"volume":1452,"transactions":9,"vwap":323},"2025-04-23",8478500,{"date":175,"open":189,"high":190,"low":189,"close":189,"change":17,"percent_change":17,"volume":1166,"transactions":9,"vwap":189}]