[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JAAA":3,"homepage-market-summary":29,"stock-historical-JAAA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JAAA","2026-10-02",{"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},"Janus Henderson AAA CLO ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7968,2.421444,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},50.48,50.47,50.5,50.46,0.02,0.04,8422172.01952,50.82,50.32,5989256.99943396,32,1496,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":181},365,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},50.85,50.13,5806403,2119337249.85849,0.3,"2025-04-22",[182,185,192,200,209,216,223,230,235,240,245,250,257,264,270,276,283,290,296,301,307,314,321,327,335,340,346,351,356,361,366,371,376,381,386,391,396,401,406,411,416,421,426,431,436,443,448,453,458,464,469,474,479,484,489,494,499,504,511,516,519,522,525,528,531,536,539,542,545,548,551,554,557,560,563,567,570,573,576,579,582,585,588,591,594,597,600,603,606,610,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,670,673,676,679,682,685,689,692,696,699,702,705,708,711,714,717,720,724,727,734,739,745,748,752,755,758,761,766,770,773,776,780,785,789,792,795,798,802,806,809,813,816,820,825,832,838,841,846,849,852,856,859,862,865,868,871,874,877,880,883,886,889,894,898,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,963,966,969,972,977,980,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1082,1085,1088,1091,1094,1097,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1218,1221,1225,1229,1232,1235,1239,1242,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1417,1420,1423,1426,1429,1432,1435,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1473,1476,1481,1485,1489,1492,1495,1498,1503],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},26673,50.4872,{"date":186,"open":18,"high":17,"low":187,"close":20,"change":111,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",50.45,-0.02,9009253.081239,29598,50.4636,{"date":193,"open":17,"high":194,"low":187,"close":18,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",50.49,-0.21,-0.41,12837504.842929,32927,50.4664,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":188,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",50.7,50.67,50.68,-0.04,9122108.483109,25618,50.6816,{"date":210,"open":202,"high":211,"low":203,"close":202,"change":212,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",50.71,0,18544130.168566,27884,50.6955,{"date":217,"open":204,"high":218,"low":204,"close":202,"change":219,"percent_change":21,"volume":220,"transactions":221,"vwap":222},"2026-09-25",50.705,0.01,11250985.209648,24377,50.6952,{"date":224,"open":202,"high":202,"low":225,"close":226,"change":219,"percent_change":21,"volume":227,"transactions":228,"vwap":229},"2026-09-24",50.66,50.69,10042640.237699,27168,50.6862,{"date":231,"open":226,"high":226,"low":204,"close":204,"change":212,"percent_change":212,"volume":232,"transactions":233,"vwap":234},"2026-09-23",6367213.236333,20909,50.6846,{"date":236,"open":204,"high":226,"low":203,"close":204,"change":212,"percent_change":212,"volume":237,"transactions":238,"vwap":239},"2026-09-22",5456295.272899,17796,50.6751,{"date":241,"open":203,"high":204,"low":203,"close":204,"change":219,"percent_change":21,"volume":242,"transactions":243,"vwap":244},"2026-09-21",6119203.859988,19709,50.6745,{"date":246,"open":225,"high":203,"low":225,"close":203,"change":21,"percent_change":22,"volume":247,"transactions":248,"vwap":249},"2026-09-18",6208361.125216,23686,50.6652,{"date":251,"open":252,"high":252,"low":253,"close":252,"change":219,"percent_change":21,"volume":254,"transactions":255,"vwap":256},"2026-09-17",50.65,50.635,5920057.128325,21515,50.6449,{"date":258,"open":259,"high":252,"low":260,"close":259,"change":212,"percent_change":212,"volume":261,"transactions":262,"vwap":263},"2026-09-16",50.64,50.63,4723361.710053,13877,50.6363,{"date":265,"open":266,"high":259,"low":266,"close":259,"change":219,"percent_change":21,"volume":267,"transactions":268,"vwap":269},"2026-09-15",50.62,4542344.943865,12071,50.6297,{"date":271,"open":266,"high":260,"low":272,"close":260,"change":219,"percent_change":21,"volume":273,"transactions":274,"vwap":275},"2026-09-14",50.6,8017907.106225,23226,50.6137,{"date":277,"open":278,"high":266,"low":272,"close":266,"change":22,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-11",50.61,0.08,5217358.547627,18939,50.612,{"date":284,"open":272,"high":272,"low":285,"close":286,"change":111,"percent_change":188,"volume":287,"transactions":288,"vwap":289},"2026-09-10",50.56,50.58,9782504.613981,18256,50.5836,{"date":291,"open":292,"high":292,"low":286,"close":292,"change":219,"percent_change":21,"volume":293,"transactions":294,"vwap":295},"2026-09-09",50.59,5566100.922618,22126,50.585,{"date":297,"open":286,"high":292,"low":286,"close":286,"change":212,"percent_change":212,"volume":298,"transactions":299,"vwap":300},"2026-09-08",6426568.763896,20637,50.5852,{"date":302,"open":286,"high":286,"low":303,"close":286,"change":22,"percent_change":279,"volume":304,"transactions":305,"vwap":306},"2026-09-04",50.57,5967150.173573,24533,50.5755,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":212,"percent_change":212,"volume":311,"transactions":312,"vwap":313},"2026-09-03",50.55,50.54,5616704.25163,19186,50.5451,{"date":315,"open":316,"high":310,"low":317,"close":310,"change":219,"percent_change":21,"volume":318,"transactions":319,"vwap":320},"2026-09-02",50.535,50.53,11019791.672028,20994,50.5353,{"date":322,"open":317,"high":317,"low":323,"close":317,"change":21,"percent_change":22,"volume":324,"transactions":325,"vwap":326},"2026-09-01",50.51,10972921.99946,24463,50.5253,{"date":328,"open":329,"high":329,"low":323,"close":323,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-31",50.52,-0.19,-0.37,9698489.864748,21056,50.5161,{"date":336,"open":211,"high":211,"low":202,"close":202,"change":212,"percent_change":212,"volume":337,"transactions":338,"vwap":339},"2026-08-28",9289042.353713,19836,50.7056,{"date":341,"open":202,"high":202,"low":208,"close":202,"change":342,"percent_change":106,"volume":343,"transactions":344,"vwap":345},"2026-08-27",0.03,7040235.923536,20078,50.695,{"date":347,"open":204,"high":204,"low":203,"close":203,"change":212,"percent_change":212,"volume":348,"transactions":349,"vwap":350},"2026-08-26",7720832.853061,11912,50.6754,{"date":352,"open":204,"high":226,"low":225,"close":203,"change":111,"percent_change":188,"volume":353,"transactions":354,"vwap":355},"2026-08-25",5558695.630724,12824,50.6704,{"date":357,"open":225,"high":204,"low":225,"close":204,"change":219,"percent_change":21,"volume":358,"transactions":359,"vwap":360},"2026-08-24",4903097.241907,11817,50.6662,{"date":362,"open":203,"high":204,"low":225,"close":203,"change":21,"percent_change":22,"volume":363,"transactions":364,"vwap":365},"2026-08-21",4313927.815306,10569,50.6678,{"date":367,"open":259,"high":225,"low":260,"close":252,"change":21,"percent_change":22,"volume":368,"transactions":369,"vwap":370},"2026-08-20",6056813.091227,10863,50.6474,{"date":372,"open":266,"high":260,"low":278,"close":260,"change":21,"percent_change":22,"volume":373,"transactions":374,"vwap":375},"2026-08-19",6012441.591033,10726,50.624,{"date":377,"open":278,"high":278,"low":272,"close":278,"change":219,"percent_change":21,"volume":378,"transactions":379,"vwap":380},"2026-08-18",4405962.967127,7751,50.6053,{"date":382,"open":278,"high":278,"low":292,"close":272,"change":212,"percent_change":212,"volume":383,"transactions":384,"vwap":385},"2026-08-17",5022949.259929,9824,50.603,{"date":387,"open":272,"high":272,"low":292,"close":272,"change":21,"percent_change":22,"volume":388,"transactions":389,"vwap":390},"2026-08-14",6819828.015431,16294,50.5934,{"date":392,"open":292,"high":292,"low":303,"close":286,"change":21,"percent_change":22,"volume":393,"transactions":394,"vwap":395},"2026-08-13",7969463.968643,10915,50.5781,{"date":397,"open":303,"high":286,"low":285,"close":285,"change":111,"percent_change":188,"volume":398,"transactions":399,"vwap":400},"2026-08-12",7062838.010217,20122,50.5726,{"date":402,"open":286,"high":272,"low":303,"close":303,"change":212,"percent_change":212,"volume":403,"transactions":404,"vwap":405},"2026-08-11",4206996.359603,18622,50.5747,{"date":407,"open":285,"high":303,"low":309,"close":303,"change":219,"percent_change":21,"volume":408,"transactions":409,"vwap":410},"2026-08-10",3429086.581501,17408,50.5642,{"date":412,"open":285,"high":285,"low":310,"close":285,"change":342,"percent_change":106,"volume":413,"transactions":414,"vwap":415},"2026-08-07",7164064.791779,17986,50.5548,{"date":417,"open":310,"high":310,"low":317,"close":317,"change":219,"percent_change":21,"volume":418,"transactions":419,"vwap":420},"2026-08-06",4351416.43817,18650,50.5351,{"date":422,"open":317,"high":317,"low":329,"close":329,"change":219,"percent_change":21,"volume":423,"transactions":424,"vwap":425},"2026-08-05",4210031.76059,16240,50.5247,{"date":427,"open":317,"high":317,"low":19,"close":323,"change":212,"percent_change":212,"volume":428,"transactions":429,"vwap":430},"2026-08-04",5021153.676268,25006,50.5153,{"date":432,"open":317,"high":317,"low":19,"close":323,"change":219,"percent_change":21,"volume":433,"transactions":434,"vwap":435},"2026-08-03",6846995.616213,23133,50.5074,{"date":437,"open":323,"high":323,"low":194,"close":19,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-07-31",-0.17,-0.34,8981599.521007,20418,50.504,{"date":444,"open":203,"high":204,"low":252,"close":203,"change":219,"percent_change":21,"volume":445,"transactions":446,"vwap":447},"2026-07-30",7187396.108456,12248,50.6637,{"date":449,"open":225,"high":203,"low":252,"close":225,"change":219,"percent_change":21,"volume":450,"transactions":451,"vwap":452},"2026-07-29",2933656.12709,9817,50.6556,{"date":454,"open":225,"high":225,"low":252,"close":252,"change":111,"percent_change":188,"volume":455,"transactions":456,"vwap":457},"2026-07-28",8141739.309941,12795,50.6532,{"date":459,"open":225,"high":225,"low":460,"close":225,"change":219,"percent_change":21,"volume":461,"transactions":462,"vwap":463},"2026-07-27",50.645,3521001.750042,10242,50.654,{"date":465,"open":259,"high":252,"low":260,"close":252,"change":21,"percent_change":22,"volume":466,"transactions":467,"vwap":468},"2026-07-24",5042884.825404,11149,50.6464,{"date":470,"open":278,"high":260,"low":278,"close":260,"change":21,"percent_change":22,"volume":471,"transactions":472,"vwap":473},"2026-07-23",3565820.96535,10357,50.6239,{"date":475,"open":278,"high":266,"low":278,"close":278,"change":219,"percent_change":21,"volume":476,"transactions":477,"vwap":478},"2026-07-22",3768849.735037,10703,50.6149,{"date":480,"open":278,"high":278,"low":272,"close":272,"change":219,"percent_change":21,"volume":481,"transactions":482,"vwap":483},"2026-07-21",3625815.795093,12748,50.6064,{"date":485,"open":272,"high":272,"low":292,"close":292,"change":212,"percent_change":212,"volume":486,"transactions":487,"vwap":488},"2026-07-20",4190636.859024,13722,50.5976,{"date":490,"open":285,"high":292,"low":285,"close":292,"change":21,"percent_change":22,"volume":491,"transactions":492,"vwap":493},"2026-07-17",4499737.929876,12086,50.5776,{"date":495,"open":303,"high":286,"low":285,"close":303,"change":21,"percent_change":22,"volume":496,"transactions":497,"vwap":498},"2026-07-16",3170292.844374,10845,50.5662,{"date":500,"open":285,"high":303,"low":310,"close":309,"change":219,"percent_change":21,"volume":501,"transactions":502,"vwap":503},"2026-07-15",3879653.109577,17721,50.5547,{"date":505,"open":303,"high":303,"low":329,"close":310,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-14",-0.03,-0.06,8766456.045182,14932,50.5507,{"date":512,"open":309,"high":303,"low":309,"close":303,"change":21,"percent_change":22,"volume":513,"transactions":514,"vwap":515},"2026-07-13",3035605.751884,10288,50.5612,{"date":517,"open":285,"high":303,"low":310,"close":309,"change":212,"percent_change":212,"volume":518,"transactions":9,"vwap":309},"2026-07-10",4058900,{"date":520,"open":309,"high":309,"low":317,"close":309,"change":21,"percent_change":22,"volume":521,"transactions":9,"vwap":309},"2026-07-09",3699100,{"date":523,"open":310,"high":310,"low":329,"close":317,"change":111,"percent_change":188,"volume":524,"transactions":9,"vwap":317},"2026-07-08",4389800,{"date":526,"open":310,"high":310,"low":329,"close":310,"change":219,"percent_change":21,"volume":527,"transactions":9,"vwap":310},"2026-07-07",3805200,{"date":529,"open":309,"high":309,"low":317,"close":317,"change":188,"percent_change":205,"volume":530,"transactions":9,"vwap":317},"2026-07-06",6698900,{"date":532,"open":317,"high":309,"low":329,"close":309,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":309},"2026-07-02",0.05,0.1,8997200,{"date":537,"open":19,"high":19,"low":17,"close":19,"change":219,"percent_change":21,"volume":538,"transactions":9,"vwap":19},"2026-07-01",6597300,{"date":540,"open":194,"high":19,"low":18,"close":194,"change":330,"percent_change":331,"volume":541,"transactions":9,"vwap":194},"2026-06-30",5843300,{"date":543,"open":203,"high":204,"low":225,"close":204,"change":219,"percent_change":21,"volume":544,"transactions":9,"vwap":204},"2026-06-29",4086900,{"date":546,"open":225,"high":203,"low":259,"close":203,"change":219,"percent_change":21,"volume":547,"transactions":9,"vwap":203},"2026-06-26",3888400,{"date":549,"open":252,"high":225,"low":260,"close":225,"change":21,"percent_change":22,"volume":550,"transactions":9,"vwap":225},"2026-06-25",4054200,{"date":552,"open":252,"high":225,"low":260,"close":259,"change":212,"percent_change":212,"volume":553,"transactions":9,"vwap":259},"2026-06-24",3896700,{"date":555,"open":259,"high":252,"low":375,"close":259,"change":111,"percent_change":188,"volume":556,"transactions":9,"vwap":259},"2026-06-23",3816400,{"date":558,"open":259,"high":225,"low":260,"close":252,"change":219,"percent_change":21,"volume":559,"transactions":9,"vwap":252},"2026-06-22",3271300,{"date":561,"open":252,"high":252,"low":260,"close":259,"change":342,"percent_change":106,"volume":562,"transactions":9,"vwap":259},"2026-06-18",6156900,{"date":564,"open":266,"high":565,"low":278,"close":278,"change":212,"percent_change":212,"volume":566,"transactions":9,"vwap":278},"2026-06-17",50.625,4317200,{"date":568,"open":266,"high":260,"low":278,"close":278,"change":111,"percent_change":188,"volume":569,"transactions":9,"vwap":278},"2026-06-16",5406800,{"date":571,"open":278,"high":266,"low":272,"close":266,"change":21,"percent_change":22,"volume":572,"transactions":9,"vwap":266},"2026-06-15",6152700,{"date":574,"open":272,"high":278,"low":292,"close":272,"change":219,"percent_change":21,"volume":575,"transactions":9,"vwap":272},"2026-06-12",4806200,{"date":577,"open":286,"high":292,"low":303,"close":292,"change":219,"percent_change":21,"volume":578,"transactions":9,"vwap":292},"2026-06-11",5641700,{"date":580,"open":292,"high":292,"low":285,"close":286,"change":219,"percent_change":21,"volume":581,"transactions":9,"vwap":286},"2026-06-10",5803100,{"date":583,"open":303,"high":292,"low":309,"close":303,"change":111,"percent_change":188,"volume":584,"transactions":9,"vwap":303},"2026-06-09",7034700,{"date":586,"open":303,"high":286,"low":285,"close":286,"change":219,"percent_change":21,"volume":587,"transactions":9,"vwap":286},"2026-06-08",4398400,{"date":589,"open":303,"high":303,"low":309,"close":303,"change":21,"percent_change":22,"volume":590,"transactions":9,"vwap":303},"2026-06-05",5135500,{"date":592,"open":285,"high":285,"low":309,"close":309,"change":219,"percent_change":21,"volume":593,"transactions":9,"vwap":309},"2026-06-04",4248200,{"date":595,"open":303,"high":303,"low":310,"close":310,"change":111,"percent_change":188,"volume":596,"transactions":9,"vwap":310},"2026-06-03",5019900,{"date":598,"open":285,"high":285,"low":309,"close":309,"change":219,"percent_change":21,"volume":599,"transactions":9,"vwap":309},"2026-06-02",8106500,{"date":601,"open":285,"high":285,"low":317,"close":310,"change":212,"percent_change":212,"volume":602,"transactions":9,"vwap":310},"2026-06-01",5577900,{"date":604,"open":309,"high":309,"low":317,"close":310,"change":438,"percent_change":439,"volume":605,"transactions":9,"vwap":310},"2026-05-29",4152200,{"date":607,"open":608,"high":608,"low":211,"close":211,"change":111,"percent_change":188,"volume":609,"transactions":9,"vwap":211},"2026-05-28",50.72,5593100,{"date":611,"open":211,"high":608,"low":612,"close":608,"change":21,"percent_change":22,"volume":613,"transactions":9,"vwap":608},"2026-05-27",50.702,4301500,{"date":615,"open":226,"high":211,"low":226,"close":202,"change":219,"percent_change":21,"volume":616,"transactions":9,"vwap":202},"2026-05-26",4680700,{"date":618,"open":204,"high":211,"low":204,"close":226,"change":342,"percent_change":106,"volume":619,"transactions":9,"vwap":226},"2026-05-22",2844100,{"date":621,"open":203,"high":204,"low":259,"close":225,"change":212,"percent_change":212,"volume":622,"transactions":9,"vwap":225},"2026-05-21",4831600,{"date":624,"open":225,"high":203,"low":252,"close":225,"change":21,"percent_change":22,"volume":625,"transactions":9,"vwap":225},"2026-05-20",5762200,{"date":627,"open":225,"high":225,"low":259,"close":259,"change":111,"percent_change":188,"volume":628,"transactions":9,"vwap":259},"2026-05-19",7046100,{"date":630,"open":259,"high":252,"low":260,"close":252,"change":21,"percent_change":22,"volume":631,"transactions":9,"vwap":252},"2026-05-18",4005000,{"date":633,"open":252,"high":225,"low":260,"close":260,"change":111,"percent_change":188,"volume":634,"transactions":9,"vwap":260},"2026-05-15",4073400,{"date":636,"open":259,"high":259,"low":266,"close":259,"change":219,"percent_change":21,"volume":637,"transactions":9,"vwap":259},"2026-05-14",4310000,{"date":639,"open":266,"high":260,"low":272,"close":260,"change":219,"percent_change":21,"volume":640,"transactions":9,"vwap":260},"2026-05-13",4499000,{"date":642,"open":292,"high":266,"low":292,"close":266,"change":342,"percent_change":106,"volume":643,"transactions":9,"vwap":266},"2026-05-12",4631200,{"date":645,"open":292,"high":278,"low":292,"close":292,"change":111,"percent_change":188,"volume":646,"transactions":9,"vwap":292},"2026-05-11",6136100,{"date":648,"open":292,"high":272,"low":286,"close":272,"change":342,"percent_change":106,"volume":649,"transactions":9,"vwap":272},"2026-05-08",7042300,{"date":651,"open":303,"high":292,"low":285,"close":303,"change":219,"percent_change":21,"volume":652,"transactions":9,"vwap":303},"2026-05-07",5362500,{"date":654,"open":285,"high":303,"low":310,"close":285,"change":212,"percent_change":212,"volume":655,"transactions":9,"vwap":285},"2026-05-06",9939900,{"date":657,"open":303,"high":303,"low":310,"close":285,"change":21,"percent_change":22,"volume":658,"transactions":9,"vwap":285},"2026-05-05",4604000,{"date":660,"open":310,"high":285,"low":317,"close":310,"change":342,"percent_change":106,"volume":661,"transactions":9,"vwap":310},"2026-05-04",4480000,{"date":663,"open":317,"high":317,"low":323,"close":323,"change":111,"percent_change":188,"volume":664,"transactions":9,"vwap":323},"2026-05-01",5456800,{"date":666,"open":317,"high":310,"low":19,"close":329,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":329},"2026-04-30",-0.18,-0.36,4573400,{"date":671,"open":203,"high":202,"low":259,"close":202,"change":22,"percent_change":279,"volume":672,"transactions":9,"vwap":202},"2026-04-29",12233800,{"date":674,"open":225,"high":203,"low":259,"close":225,"change":212,"percent_change":212,"volume":675,"transactions":9,"vwap":225},"2026-04-28",6866600,{"date":677,"open":225,"high":203,"low":259,"close":225,"change":219,"percent_change":21,"volume":678,"transactions":9,"vwap":225},"2026-04-27",4524800,{"date":680,"open":259,"high":225,"low":266,"close":252,"change":21,"percent_change":22,"volume":681,"transactions":9,"vwap":252},"2026-04-24",7140200,{"date":683,"open":260,"high":260,"low":278,"close":260,"change":219,"percent_change":21,"volume":684,"transactions":9,"vwap":260},"2026-04-23",2801700,{"date":686,"open":278,"high":266,"low":687,"close":266,"change":21,"percent_change":22,"volume":688,"transactions":9,"vwap":266},"2026-04-22",50.605,3863800,{"date":690,"open":286,"high":272,"low":286,"close":272,"change":219,"percent_change":21,"volume":691,"transactions":9,"vwap":272},"2026-04-21",3086600,{"date":693,"open":278,"high":278,"low":286,"close":292,"change":205,"percent_change":694,"volume":695,"transactions":9,"vwap":292},"2026-04-20",-0.08,4262100,{"date":697,"open":272,"high":260,"low":286,"close":260,"change":22,"percent_change":279,"volume":698,"transactions":9,"vwap":260},"2026-04-17",3931100,{"date":700,"open":303,"high":272,"low":285,"close":292,"change":219,"percent_change":21,"volume":701,"transactions":9,"vwap":292},"2026-04-16",3032400,{"date":703,"open":309,"high":286,"low":309,"close":286,"change":219,"percent_change":21,"volume":704,"transactions":9,"vwap":286},"2026-04-15",2792300,{"date":706,"open":310,"high":292,"low":310,"close":303,"change":21,"percent_change":22,"volume":707,"transactions":9,"vwap":303},"2026-04-14",4269700,{"date":709,"open":19,"high":285,"low":19,"close":309,"change":533,"percent_change":534,"volume":710,"transactions":9,"vwap":309},"2026-04-13",5203400,{"date":712,"open":194,"high":310,"low":194,"close":19,"change":212,"percent_change":212,"volume":713,"transactions":9,"vwap":19},"2026-04-10",3321100,{"date":715,"open":19,"high":310,"low":18,"close":19,"change":219,"percent_change":21,"volume":716,"transactions":9,"vwap":19},"2026-04-09",5079600,{"date":718,"open":18,"high":323,"low":20,"close":194,"change":21,"percent_change":22,"volume":719,"transactions":9,"vwap":194},"2026-04-08",3728800,{"date":721,"open":17,"high":17,"low":722,"close":18,"change":219,"percent_change":21,"volume":723,"transactions":9,"vwap":18},"2026-04-07",50.41,4138500,{"date":725,"open":722,"high":17,"low":722,"close":20,"change":22,"percent_change":279,"volume":726,"transactions":9,"vwap":20},"2026-04-06",4292200,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":533,"percent_change":534,"volume":733,"transactions":9,"vwap":732},"2026-04-02",50.39,50.44,50.37,50.42,3880400,{"date":735,"open":736,"high":736,"low":737,"close":731,"change":212,"percent_change":212,"volume":738,"transactions":9,"vwap":731},"2026-04-01",50.4,50.35,4222500,{"date":740,"open":741,"high":736,"low":25,"close":731,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":731},"2026-03-31",50.38,-0.14,-0.28,3663900,{"date":746,"open":317,"high":285,"low":194,"close":323,"change":219,"percent_change":21,"volume":747,"transactions":9,"vwap":323},"2026-03-30",5954900,{"date":749,"open":309,"high":272,"low":194,"close":19,"change":694,"percent_change":750,"volume":751,"transactions":9,"vwap":19},"2026-03-27",-0.16,7765300,{"date":753,"open":303,"high":272,"low":309,"close":286,"change":111,"percent_change":188,"volume":754,"transactions":9,"vwap":286},"2026-03-26",5015400,{"date":756,"open":272,"high":266,"low":303,"close":292,"change":212,"percent_change":212,"volume":757,"transactions":9,"vwap":292},"2026-03-25",6506400,{"date":759,"open":303,"high":278,"low":317,"close":292,"change":21,"percent_change":22,"volume":760,"transactions":9,"vwap":292},"2026-03-24",12396300,{"date":762,"open":19,"high":303,"low":19,"close":303,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":303},"2026-03-23",0.07,0.14,5461400,{"date":767,"open":329,"high":768,"low":18,"close":19,"change":212,"percent_change":212,"volume":769,"transactions":9,"vwap":19},"2026-03-20",50.555,4657200,{"date":771,"open":730,"high":317,"low":730,"close":19,"change":22,"percent_change":279,"volume":772,"transactions":9,"vwap":19},"2026-03-19",5958300,{"date":774,"open":17,"high":19,"low":732,"close":20,"change":212,"percent_change":212,"volume":775,"transactions":9,"vwap":20},"2026-03-18",4318600,{"date":777,"open":18,"high":323,"low":778,"close":20,"change":212,"percent_change":212,"volume":779,"transactions":9,"vwap":20},"2026-03-17",50.43,6855600,{"date":781,"open":782,"high":20,"low":782,"close":20,"change":279,"percent_change":783,"volume":784,"transactions":9,"vwap":20},"2026-03-16",50.34,0.16,5652100,{"date":786,"open":20,"high":787,"low":25,"close":741,"change":694,"percent_change":750,"volume":788,"transactions":9,"vwap":741},"2026-03-13",50.465,7432600,{"date":790,"open":778,"high":17,"low":778,"close":20,"change":21,"percent_change":22,"volume":791,"transactions":9,"vwap":20},"2026-03-12",5524500,{"date":793,"open":20,"high":17,"low":730,"close":730,"change":188,"percent_change":205,"volume":794,"transactions":9,"vwap":730},"2026-03-11",7044100,{"date":796,"open":730,"high":194,"low":778,"close":20,"change":21,"percent_change":22,"volume":797,"transactions":9,"vwap":20},"2026-03-10",7812300,{"date":799,"open":800,"high":20,"low":800,"close":730,"change":763,"percent_change":764,"volume":801,"transactions":9,"vwap":730},"2026-03-09",50.33,8427600,{"date":803,"open":732,"high":778,"low":737,"close":731,"change":507,"percent_change":804,"volume":805,"transactions":9,"vwap":731},"2026-03-06",-0.12,8301100,{"date":807,"open":18,"high":17,"low":722,"close":778,"change":506,"percent_change":507,"volume":808,"transactions":9,"vwap":778},"2026-03-05",7650400,{"date":810,"open":811,"high":17,"low":811,"close":20,"change":21,"percent_change":22,"volume":812,"transactions":9,"vwap":20},"2026-03-04",50.36,8220900,{"date":814,"open":732,"high":17,"low":741,"close":730,"change":212,"percent_change":212,"volume":815,"transactions":9,"vwap":730},"2026-03-03",10644100,{"date":817,"open":737,"high":19,"low":800,"close":730,"change":106,"percent_change":818,"volume":819,"transactions":9,"vwap":730},"2026-03-02",0.12,9260000,{"date":821,"open":19,"high":317,"low":811,"close":741,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":741},"2026-02-27",-0.31,-0.61,11234000,{"date":826,"open":827,"high":828,"low":204,"close":226,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":226},"2026-02-26",50.75,50.76,-0.05,-0.1,10763800,{"date":833,"open":834,"high":835,"low":608,"close":836,"change":212,"percent_change":212,"volume":837,"transactions":9,"vwap":836},"2026-02-25",50.77,50.78,50.74,5645800,{"date":839,"open":836,"high":828,"low":211,"close":836,"change":219,"percent_change":21,"volume":840,"transactions":9,"vwap":836},"2026-02-24",6190800,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":506,"percent_change":507,"volume":845,"transactions":9,"vwap":844},"2026-02-23",50.79,50.73,8401100,{"date":847,"open":827,"high":835,"low":827,"close":828,"change":342,"percent_change":106,"volume":848,"transactions":9,"vwap":828},"2026-02-20",5982600,{"date":850,"open":828,"high":828,"low":608,"close":844,"change":188,"percent_change":205,"volume":851,"transactions":9,"vwap":844},"2026-02-19",13041300,{"date":853,"open":836,"high":854,"low":844,"close":827,"change":342,"percent_change":106,"volume":855,"transactions":9,"vwap":827},"2026-02-18",50.755,7467800,{"date":857,"open":827,"high":827,"low":608,"close":608,"change":111,"percent_change":188,"volume":858,"transactions":9,"vwap":608},"2026-02-17",4874800,{"date":860,"open":211,"high":836,"low":202,"close":844,"change":21,"percent_change":22,"volume":861,"transactions":9,"vwap":844},"2026-02-13",6202500,{"date":863,"open":202,"high":211,"low":204,"close":211,"change":21,"percent_change":22,"volume":864,"transactions":9,"vwap":211},"2026-02-12",6595500,{"date":866,"open":202,"high":202,"low":204,"close":226,"change":111,"percent_change":188,"volume":867,"transactions":9,"vwap":226},"2026-02-11",5106300,{"date":869,"open":202,"high":202,"low":225,"close":202,"change":21,"percent_change":22,"volume":870,"transactions":9,"vwap":202},"2026-02-10",5745600,{"date":872,"open":225,"high":226,"low":225,"close":204,"change":21,"percent_change":22,"volume":873,"transactions":9,"vwap":204},"2026-02-09",5268900,{"date":875,"open":259,"high":225,"low":266,"close":225,"change":342,"percent_change":106,"volume":876,"transactions":9,"vwap":225},"2026-02-06",6786800,{"date":878,"open":202,"high":202,"low":266,"close":260,"change":507,"percent_change":804,"volume":879,"transactions":9,"vwap":260},"2026-02-05",9186900,{"date":881,"open":226,"high":226,"low":203,"close":226,"change":219,"percent_change":21,"volume":882,"transactions":9,"vwap":226},"2026-02-04",5847600,{"date":884,"open":211,"high":211,"low":203,"close":204,"change":111,"percent_change":188,"volume":885,"transactions":9,"vwap":204},"2026-02-03",5795800,{"date":887,"open":203,"high":226,"low":203,"close":226,"change":21,"percent_change":22,"volume":888,"transactions":9,"vwap":226},"2026-02-02",5756700,{"date":890,"open":252,"high":204,"low":259,"close":203,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":203},"2026-01-30",-0.15,-0.3,11690100,{"date":895,"open":896,"high":24,"low":835,"close":24,"change":21,"percent_change":22,"volume":897,"transactions":9,"vwap":24},"2026-01-29",50.8,12764400,{"date":899,"open":835,"high":900,"low":834,"close":896,"change":342,"percent_change":106,"volume":901,"transactions":9,"vwap":896},"2026-01-28",50.81,19780300,{"date":903,"open":835,"high":835,"low":827,"close":834,"change":212,"percent_change":212,"volume":904,"transactions":9,"vwap":834},"2026-01-27",5410800,{"date":906,"open":896,"high":896,"low":828,"close":834,"change":506,"percent_change":507,"volume":907,"transactions":9,"vwap":834},"2026-01-26",7669500,{"date":909,"open":835,"high":896,"low":835,"close":896,"change":22,"percent_change":279,"volume":910,"transactions":9,"vwap":896},"2026-01-23",4629200,{"date":912,"open":835,"high":835,"low":827,"close":828,"change":111,"percent_change":188,"volume":913,"transactions":9,"vwap":828},"2026-01-22",4045700,{"date":915,"open":828,"high":834,"low":827,"close":834,"change":21,"percent_change":22,"volume":916,"transactions":9,"vwap":834},"2026-01-21",4319300,{"date":918,"open":836,"high":828,"low":844,"close":827,"change":212,"percent_change":212,"volume":919,"transactions":9,"vwap":827},"2026-01-20",5952700,{"date":921,"open":202,"high":827,"low":226,"close":827,"change":763,"percent_change":764,"volume":922,"transactions":9,"vwap":827},"2026-01-16",4715200,{"date":924,"open":204,"high":226,"low":204,"close":204,"change":219,"percent_change":21,"volume":925,"transactions":9,"vwap":204},"2026-01-15",5332200,{"date":927,"open":204,"high":226,"low":225,"close":203,"change":219,"percent_change":21,"volume":928,"transactions":9,"vwap":203},"2026-01-14",5458300,{"date":930,"open":225,"high":204,"low":252,"close":225,"change":21,"percent_change":22,"volume":931,"transactions":9,"vwap":225},"2026-01-13",6581700,{"date":933,"open":252,"high":225,"low":259,"close":259,"change":212,"percent_change":212,"volume":934,"transactions":9,"vwap":259},"2026-01-12",6888300,{"date":936,"open":252,"high":225,"low":260,"close":259,"change":21,"percent_change":22,"volume":937,"transactions":9,"vwap":259},"2026-01-09",5501800,{"date":939,"open":266,"high":259,"low":272,"close":266,"change":111,"percent_change":188,"volume":940,"transactions":9,"vwap":266},"2026-01-08",5652200,{"date":942,"open":278,"high":260,"low":272,"close":260,"change":342,"percent_change":106,"volume":943,"transactions":9,"vwap":260},"2026-01-07",7858200,{"date":945,"open":272,"high":272,"low":292,"close":272,"change":219,"percent_change":21,"volume":946,"transactions":9,"vwap":272},"2026-01-06",5250300,{"date":948,"open":278,"high":278,"low":285,"close":292,"change":188,"percent_change":205,"volume":949,"transactions":9,"vwap":292},"2026-01-05",5268100,{"date":951,"open":286,"high":278,"low":303,"close":278,"change":342,"percent_change":106,"volume":952,"transactions":9,"vwap":278},"2026-01-02",3652200,{"date":954,"open":286,"high":292,"low":303,"close":286,"change":219,"percent_change":21,"volume":955,"transactions":9,"vwap":286},"2025-12-31",3310900,{"date":957,"open":285,"high":303,"low":310,"close":303,"change":21,"percent_change":22,"volume":958,"transactions":9,"vwap":303},"2025-12-30",4852800,{"date":960,"open":309,"high":309,"low":961,"close":309,"change":219,"percent_change":21,"volume":962,"transactions":9,"vwap":309},"2025-12-29",50.524,3063400,{"date":964,"open":19,"high":310,"low":19,"close":310,"change":533,"percent_change":534,"volume":965,"transactions":9,"vwap":310},"2025-12-26",2494800,{"date":967,"open":17,"high":19,"low":17,"close":194,"change":342,"percent_change":106,"volume":968,"transactions":9,"vwap":194},"2025-12-24",2312400,{"date":970,"open":730,"high":18,"low":730,"close":20,"change":21,"percent_change":22,"volume":971,"transactions":9,"vwap":20},"2025-12-23",4366600,{"date":973,"open":187,"high":187,"low":778,"close":730,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":730},"2025-12-22",-0.22,-0.43,5522000,{"date":978,"open":225,"high":226,"low":225,"close":225,"change":212,"percent_change":212,"volume":979,"transactions":9,"vwap":225},"2025-12-19",4110300,{"date":981,"open":260,"high":225,"low":982,"close":225,"change":22,"percent_change":279,"volume":983,"transactions":9,"vwap":225},"2025-12-18",50.629,5431800,{"date":985,"open":266,"high":259,"low":278,"close":266,"change":219,"percent_change":21,"volume":986,"transactions":9,"vwap":266},"2025-12-17",7130500,{"date":988,"open":272,"high":266,"low":286,"close":278,"change":219,"percent_change":21,"volume":989,"transactions":9,"vwap":278},"2025-12-16",3758500,{"date":991,"open":292,"high":272,"low":303,"close":272,"change":21,"percent_change":22,"volume":992,"transactions":9,"vwap":272},"2025-12-15",5420900,{"date":994,"open":286,"high":292,"low":285,"close":286,"change":219,"percent_change":21,"volume":995,"transactions":9,"vwap":286},"2025-12-12",3781100,{"date":997,"open":317,"high":303,"low":317,"close":303,"change":342,"percent_change":106,"volume":998,"transactions":9,"vwap":303},"2025-12-11",12963300,{"date":1000,"open":310,"high":285,"low":317,"close":310,"change":21,"percent_change":22,"volume":1001,"transactions":9,"vwap":310},"2025-12-10",22113300,{"date":1003,"open":317,"high":317,"low":323,"close":329,"change":212,"percent_change":212,"volume":1004,"transactions":9,"vwap":329},"2025-12-09",7990900,{"date":1006,"open":286,"high":286,"low":19,"close":329,"change":188,"percent_change":205,"volume":1007,"transactions":9,"vwap":329},"2025-12-08",14832400,{"date":1009,"open":286,"high":286,"low":329,"close":310,"change":212,"percent_change":212,"volume":1010,"transactions":9,"vwap":310},"2025-12-05",4830900,{"date":1012,"open":309,"high":303,"low":317,"close":310,"change":212,"percent_change":212,"volume":1013,"transactions":9,"vwap":310},"2025-12-04",4425200,{"date":1015,"open":309,"high":303,"low":310,"close":310,"change":219,"percent_change":21,"volume":1016,"transactions":9,"vwap":310},"2025-12-03",5046300,{"date":1018,"open":303,"high":303,"low":317,"close":317,"change":506,"percent_change":507,"volume":1019,"transactions":9,"vwap":317},"2025-12-02",4824300,{"date":1021,"open":310,"high":285,"low":323,"close":285,"change":438,"percent_change":439,"volume":1022,"transactions":9,"vwap":285},"2025-12-01",5748400,{"date":1024,"open":211,"high":836,"low":202,"close":844,"change":342,"percent_change":106,"volume":1025,"transactions":9,"vwap":844},"2025-11-28",1572200,{"date":1027,"open":211,"high":608,"low":203,"close":202,"change":21,"percent_change":22,"volume":1028,"transactions":9,"vwap":202},"2025-11-26",3763000,{"date":1030,"open":226,"high":202,"low":1031,"close":204,"change":212,"percent_change":212,"volume":1032,"transactions":9,"vwap":204},"2025-11-25",50.665,6110000,{"date":1034,"open":226,"high":202,"low":203,"close":204,"change":111,"percent_change":188,"volume":1035,"transactions":9,"vwap":204},"2025-11-24",5369300,{"date":1037,"open":226,"high":202,"low":203,"close":226,"change":21,"percent_change":22,"volume":1038,"transactions":9,"vwap":226},"2025-11-21",5459300,{"date":1040,"open":226,"high":226,"low":203,"close":203,"change":212,"percent_change":212,"volume":1041,"transactions":9,"vwap":203},"2025-11-20",4832500,{"date":1043,"open":252,"high":203,"low":259,"close":203,"change":22,"percent_change":279,"volume":1044,"transactions":9,"vwap":203},"2025-11-19",4494800,{"date":1046,"open":204,"high":204,"low":260,"close":260,"change":188,"percent_change":205,"volume":1047,"transactions":9,"vwap":260},"2025-11-18",6824300,{"date":1049,"open":259,"high":211,"low":260,"close":252,"change":21,"percent_change":22,"volume":1050,"transactions":9,"vwap":252},"2025-11-17",4102300,{"date":1052,"open":260,"high":259,"low":278,"close":260,"change":219,"percent_change":21,"volume":1053,"transactions":9,"vwap":260},"2025-11-14",4227500,{"date":1055,"open":259,"high":259,"low":278,"close":266,"change":219,"percent_change":21,"volume":1056,"transactions":9,"vwap":266},"2025-11-13",4548500,{"date":1058,"open":259,"high":259,"low":278,"close":278,"change":111,"percent_change":188,"volume":1059,"transactions":9,"vwap":278},"2025-11-12",3099500,{"date":1061,"open":260,"high":260,"low":272,"close":266,"change":219,"percent_change":21,"volume":1062,"transactions":9,"vwap":266},"2025-11-11",2767200,{"date":1064,"open":272,"high":278,"low":292,"close":278,"change":342,"percent_change":106,"volume":1065,"transactions":9,"vwap":278},"2025-11-10",4766500,{"date":1067,"open":260,"high":260,"low":286,"close":286,"change":219,"percent_change":21,"volume":1068,"transactions":9,"vwap":286},"2025-11-07",5001200,{"date":1070,"open":292,"high":292,"low":285,"close":303,"change":212,"percent_change":212,"volume":1071,"transactions":9,"vwap":303},"2025-11-06",5346100,{"date":1073,"open":303,"high":286,"low":285,"close":303,"change":219,"percent_change":21,"volume":1074,"transactions":9,"vwap":303},"2025-11-05",4130400,{"date":1076,"open":286,"high":286,"low":310,"close":285,"change":219,"percent_change":21,"volume":1077,"transactions":9,"vwap":285},"2025-11-04",8246000,{"date":1079,"open":303,"high":1080,"low":310,"close":309,"change":330,"percent_change":331,"volume":1081,"transactions":9,"vwap":309},"2025-11-03",50.577,4231600,{"date":1083,"open":211,"high":834,"low":211,"close":836,"change":22,"percent_change":279,"volume":1084,"transactions":9,"vwap":836},"2025-10-31",9822200,{"date":1086,"open":836,"high":836,"low":202,"close":202,"change":188,"percent_change":205,"volume":1087,"transactions":9,"vwap":202},"2025-10-30",5265600,{"date":1089,"open":828,"high":828,"low":211,"close":608,"change":188,"percent_change":205,"volume":1090,"transactions":9,"vwap":608},"2025-10-29",6731200,{"date":1092,"open":828,"high":828,"low":608,"close":836,"change":219,"percent_change":21,"volume":1093,"transactions":9,"vwap":836},"2025-10-28",2975500,{"date":1095,"open":203,"high":844,"low":225,"close":844,"change":279,"percent_change":783,"volume":1096,"transactions":9,"vwap":844},"2025-10-27",7084800,{"date":1098,"open":203,"high":1099,"low":259,"close":252,"change":111,"percent_change":188,"volume":1100,"transactions":9,"vwap":252},"2025-10-24",50.675,2574100,{"date":1102,"open":252,"high":203,"low":259,"close":225,"change":21,"percent_change":22,"volume":1103,"transactions":9,"vwap":225},"2025-10-23",6594000,{"date":1105,"open":225,"high":203,"low":260,"close":259,"change":212,"percent_change":212,"volume":1106,"transactions":9,"vwap":259},"2025-10-22",3294000,{"date":1108,"open":260,"high":203,"low":266,"close":259,"change":21,"percent_change":22,"volume":1109,"transactions":9,"vwap":259},"2025-10-21",7037300,{"date":1111,"open":266,"high":259,"low":278,"close":266,"change":212,"percent_change":212,"volume":1112,"transactions":9,"vwap":266},"2025-10-20",6838900,{"date":1114,"open":278,"high":266,"low":292,"close":266,"change":22,"percent_change":279,"volume":1115,"transactions":9,"vwap":266},"2025-10-17",4660900,{"date":1117,"open":292,"high":260,"low":303,"close":286,"change":188,"percent_change":205,"volume":1118,"transactions":9,"vwap":286},"2025-10-16",5855100,{"date":1120,"open":266,"high":260,"low":303,"close":272,"change":219,"percent_change":21,"volume":1121,"transactions":9,"vwap":272},"2025-10-15",6244400,{"date":1123,"open":266,"high":260,"low":292,"close":292,"change":506,"percent_change":507,"volume":1124,"transactions":9,"vwap":292},"2025-10-14",4749900,{"date":1126,"open":278,"high":266,"low":303,"close":266,"change":763,"percent_change":764,"volume":1127,"transactions":9,"vwap":266},"2025-10-13",2205600,{"date":1129,"open":252,"high":252,"low":309,"close":309,"change":507,"percent_change":804,"volume":1130,"transactions":9,"vwap":309},"2025-10-10",7286000,{"date":1132,"open":278,"high":260,"low":272,"close":278,"change":111,"percent_change":188,"volume":1133,"transactions":9,"vwap":278},"2025-10-09",4134900,{"date":1135,"open":266,"high":259,"low":278,"close":266,"change":212,"percent_change":212,"volume":1136,"transactions":9,"vwap":266},"2025-10-08",5017300,{"date":1138,"open":252,"high":252,"low":272,"close":266,"change":342,"percent_change":106,"volume":1139,"transactions":9,"vwap":266},"2025-10-07",4210600,{"date":1141,"open":266,"high":266,"low":292,"close":292,"change":111,"percent_change":188,"volume":1142,"transactions":9,"vwap":292},"2025-10-06",4196500,{"date":1144,"open":266,"high":252,"low":286,"close":272,"change":219,"percent_change":21,"volume":1145,"transactions":9,"vwap":272},"2025-10-03",6350100,{"date":1147,"open":292,"high":278,"low":292,"close":292,"change":111,"percent_change":188,"volume":1148,"transactions":9,"vwap":292},"2025-10-02",7139100,{"date":1150,"open":278,"high":278,"low":286,"close":272,"change":667,"percent_change":1151,"volume":1152,"transactions":9,"vwap":272},"2025-10-01",-0.35,5736700,{"date":1154,"open":835,"high":900,"low":835,"close":835,"change":212,"percent_change":212,"volume":1155,"transactions":9,"vwap":835},"2025-09-30",4647600,{"date":1157,"open":843,"high":896,"low":835,"close":835,"change":219,"percent_change":21,"volume":1158,"transactions":9,"vwap":835},"2025-09-29",5486300,{"date":1160,"open":843,"high":843,"low":834,"close":834,"change":21,"percent_change":22,"volume":1161,"transactions":9,"vwap":834},"2025-09-26",4795900,{"date":1163,"open":835,"high":835,"low":827,"close":827,"change":212,"percent_change":212,"volume":1164,"transactions":9,"vwap":827},"2025-09-25",5938800,{"date":1166,"open":835,"high":835,"low":827,"close":827,"change":212,"percent_change":212,"volume":1167,"transactions":9,"vwap":827},"2025-09-24",4129800,{"date":1169,"open":827,"high":835,"low":827,"close":827,"change":212,"percent_change":212,"volume":1170,"transactions":9,"vwap":827},"2025-09-23",10814800,{"date":1172,"open":836,"high":828,"low":836,"close":827,"change":21,"percent_change":22,"volume":1173,"transactions":9,"vwap":827},"2025-09-22",4974200,{"date":1175,"open":608,"high":836,"low":608,"close":844,"change":21,"percent_change":22,"volume":1176,"transactions":9,"vwap":844},"2025-09-19",2845000,{"date":1178,"open":202,"high":844,"low":202,"close":211,"change":342,"percent_change":106,"volume":1179,"transactions":9,"vwap":211},"2025-09-18",4626000,{"date":1181,"open":204,"high":211,"low":204,"close":204,"change":219,"percent_change":21,"volume":1182,"transactions":9,"vwap":204},"2025-09-17",3846700,{"date":1184,"open":608,"high":608,"low":203,"close":203,"change":188,"percent_change":205,"volume":1185,"transactions":9,"vwap":203},"2025-09-16",5808500,{"date":1187,"open":1099,"high":211,"low":252,"close":226,"change":22,"percent_change":279,"volume":1188,"transactions":9,"vwap":226},"2025-09-15",3306800,{"date":1190,"open":226,"high":226,"low":252,"close":252,"change":111,"percent_change":188,"volume":1191,"transactions":9,"vwap":252},"2025-09-12",3161900,{"date":1193,"open":203,"high":202,"low":225,"close":225,"change":111,"percent_change":188,"volume":1194,"transactions":9,"vwap":225},"2025-09-11",5348100,{"date":1196,"open":211,"high":211,"low":203,"close":203,"change":188,"percent_change":205,"volume":1197,"transactions":9,"vwap":203},"2025-09-10",4577100,{"date":1199,"open":225,"high":226,"low":252,"close":226,"change":342,"percent_change":106,"volume":1200,"transactions":9,"vwap":226},"2025-09-09",6034500,{"date":1202,"open":225,"high":203,"low":260,"close":225,"change":533,"percent_change":534,"volume":1203,"transactions":9,"vwap":225},"2025-09-08",6131200,{"date":1205,"open":252,"high":225,"low":272,"close":278,"change":111,"percent_change":188,"volume":1206,"transactions":9,"vwap":278},"2025-09-05",5290400,{"date":1208,"open":259,"high":252,"low":278,"close":266,"change":188,"percent_change":205,"volume":1209,"transactions":9,"vwap":266},"2025-09-04",4561700,{"date":1211,"open":260,"high":252,"low":278,"close":259,"change":21,"percent_change":22,"volume":1212,"transactions":9,"vwap":259},"2025-09-03",3164800,{"date":1214,"open":252,"high":252,"low":292,"close":266,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":266},"2025-09-02",-0.2,-0.39,7552400,{"date":1219,"open":900,"high":175,"low":900,"close":24,"change":342,"percent_change":106,"volume":1220,"transactions":9,"vwap":24},"2025-08-29",6216200,{"date":1222,"open":24,"high":1223,"low":843,"close":843,"change":212,"percent_change":212,"volume":1224,"transactions":9,"vwap":843},"2025-08-28",50.84,5383000,{"date":1226,"open":843,"high":1227,"low":843,"close":843,"change":219,"percent_change":21,"volume":1228,"transactions":9,"vwap":843},"2025-08-27",50.83,13951700,{"date":1230,"open":834,"high":843,"low":834,"close":835,"change":219,"percent_change":21,"volume":1231,"transactions":9,"vwap":835},"2025-08-26",7147200,{"date":1233,"open":835,"high":835,"low":828,"close":834,"change":212,"percent_change":212,"volume":1234,"transactions":9,"vwap":834},"2025-08-25",4414300,{"date":1236,"open":835,"high":835,"low":1237,"close":834,"change":21,"percent_change":22,"volume":1238,"transactions":9,"vwap":834},"2025-08-22",50.741,7133600,{"date":1240,"open":827,"high":843,"low":836,"close":827,"change":219,"percent_change":21,"volume":1241,"transactions":9,"vwap":827},"2025-08-21",9644300,{"date":1243,"open":1244,"high":827,"low":608,"close":836,"change":22,"percent_change":279,"volume":1245,"transactions":9,"vwap":836},"2025-08-20",50.725,9067200,{"date":1247,"open":844,"high":836,"low":226,"close":202,"change":111,"percent_change":188,"volume":1248,"transactions":9,"vwap":202},"2025-08-19",5733200,{"date":1250,"open":827,"high":827,"low":211,"close":211,"change":506,"percent_change":507,"volume":1251,"transactions":9,"vwap":211},"2025-08-18",2053400,{"date":1253,"open":202,"high":836,"low":202,"close":836,"change":22,"percent_change":279,"volume":1254,"transactions":9,"vwap":836},"2025-08-15",2866100,{"date":1256,"open":203,"high":211,"low":225,"close":202,"change":106,"percent_change":818,"volume":1257,"transactions":9,"vwap":202},"2025-08-14",3873500,{"date":1259,"open":204,"high":226,"low":253,"close":259,"change":506,"percent_change":507,"volume":1260,"transactions":9,"vwap":259},"2025-08-13",5906800,{"date":1262,"open":260,"high":203,"low":260,"close":203,"change":22,"percent_change":279,"volume":1263,"transactions":9,"vwap":203},"2025-08-12",8295700,{"date":1265,"open":260,"high":203,"low":278,"close":260,"change":219,"percent_change":21,"volume":1266,"transactions":9,"vwap":260},"2025-08-11",5093900,{"date":1268,"open":266,"high":460,"low":278,"close":266,"change":219,"percent_change":21,"volume":1269,"transactions":9,"vwap":266},"2025-08-08",6338600,{"date":1271,"open":260,"high":260,"low":278,"close":278,"change":212,"percent_change":212,"volume":1272,"transactions":9,"vwap":278},"2025-08-07",6701100,{"date":1274,"open":266,"high":252,"low":272,"close":278,"change":219,"percent_change":21,"volume":1275,"transactions":9,"vwap":278},"2025-08-06",3735800,{"date":1277,"open":260,"high":260,"low":272,"close":272,"change":111,"percent_change":188,"volume":1278,"transactions":9,"vwap":272},"2025-08-05",5024000,{"date":1280,"open":303,"high":226,"low":1281,"close":278,"change":22,"percent_change":279,"volume":1282,"transactions":9,"vwap":278},"2025-08-04",50.562,5592700,{"date":1284,"open":286,"high":272,"low":310,"close":303,"change":974,"percent_change":975,"volume":1285,"transactions":9,"vwap":303},"2025-08-01",6537100,{"date":1287,"open":835,"high":24,"low":834,"close":843,"change":21,"percent_change":22,"volume":1288,"transactions":9,"vwap":843},"2025-07-31",13109900,{"date":1290,"open":896,"high":896,"low":834,"close":834,"change":188,"percent_change":205,"volume":1291,"transactions":9,"vwap":834},"2025-07-30",4797000,{"date":1293,"open":828,"high":896,"low":836,"close":843,"change":22,"percent_change":279,"volume":1294,"transactions":9,"vwap":843},"2025-07-29",3769000,{"date":1296,"open":836,"high":828,"low":836,"close":827,"change":21,"percent_change":22,"volume":1297,"transactions":9,"vwap":827},"2025-07-28",4219800,{"date":1299,"open":211,"high":827,"low":211,"close":844,"change":21,"percent_change":22,"volume":1300,"transactions":9,"vwap":844},"2025-07-25",2385300,{"date":1302,"open":203,"high":608,"low":203,"close":211,"change":342,"percent_change":106,"volume":1303,"transactions":9,"vwap":211},"2025-07-24",5414400,{"date":1305,"open":226,"high":608,"low":204,"close":204,"change":506,"percent_change":507,"volume":1306,"transactions":9,"vwap":204},"2025-07-23",4633200,{"date":1308,"open":202,"high":211,"low":204,"close":211,"change":342,"percent_change":106,"volume":1309,"transactions":9,"vwap":211},"2025-07-22",4903100,{"date":1311,"open":226,"high":202,"low":203,"close":204,"change":342,"percent_change":106,"volume":1312,"transactions":9,"vwap":204},"2025-07-21",3775100,{"date":1314,"open":226,"high":827,"low":252,"close":252,"change":219,"percent_change":21,"volume":1315,"transactions":9,"vwap":252},"2025-07-18",3536900,{"date":1317,"open":203,"high":1099,"low":259,"close":259,"change":212,"percent_change":212,"volume":1318,"transactions":9,"vwap":259},"2025-07-17",4074300,{"date":1320,"open":203,"high":203,"low":259,"close":259,"change":212,"percent_change":212,"volume":1321,"transactions":9,"vwap":259},"2025-07-16",7497500,{"date":1323,"open":204,"high":204,"low":260,"close":259,"change":188,"percent_change":205,"volume":1324,"transactions":9,"vwap":259},"2025-07-15",4560300,{"date":1326,"open":266,"high":203,"low":266,"close":225,"change":22,"percent_change":279,"volume":1327,"transactions":9,"vwap":225},"2025-07-14",4864500,{"date":1329,"open":266,"high":460,"low":278,"close":266,"change":219,"percent_change":21,"volume":1330,"transactions":9,"vwap":266},"2025-07-11",4756500,{"date":1332,"open":278,"high":259,"low":278,"close":278,"change":111,"percent_change":188,"volume":1333,"transactions":9,"vwap":278},"2025-07-10",5314700,{"date":1335,"open":278,"high":252,"low":285,"close":266,"change":22,"percent_change":279,"volume":1336,"transactions":9,"vwap":266},"2025-07-09",7247000,{"date":1338,"open":266,"high":266,"low":286,"close":286,"change":212,"percent_change":212,"volume":1339,"transactions":9,"vwap":286},"2025-07-08",4837900,{"date":1341,"open":286,"high":272,"low":285,"close":286,"change":21,"percent_change":22,"volume":1342,"transactions":9,"vwap":286},"2025-07-07",5152000,{"date":1344,"open":292,"high":292,"low":285,"close":285,"change":342,"percent_change":106,"volume":1345,"transactions":9,"vwap":285},"2025-07-03",2020800,{"date":1347,"open":286,"high":292,"low":317,"close":317,"change":205,"percent_change":694,"volume":1348,"transactions":9,"vwap":317},"2025-07-02",4914900,{"date":1350,"open":285,"high":1351,"low":329,"close":303,"change":667,"percent_change":1151,"volume":1352,"transactions":9,"vwap":303},"2025-07-01",50.598,6339200,{"date":1354,"open":836,"high":843,"low":836,"close":827,"change":212,"percent_change":212,"volume":1355,"transactions":9,"vwap":827},"2025-06-30",4624800,{"date":1357,"open":836,"high":835,"low":608,"close":827,"change":342,"percent_change":106,"volume":1358,"transactions":9,"vwap":827},"2025-06-27",6493500,{"date":1360,"open":202,"high":844,"low":226,"close":608,"change":106,"percent_change":818,"volume":1361,"transactions":9,"vwap":608},"2025-06-26",4758900,{"date":1363,"open":827,"high":827,"low":252,"close":225,"change":205,"percent_change":694,"volume":1364,"transactions":9,"vwap":225},"2025-06-25",3835700,{"date":1366,"open":211,"high":828,"low":286,"close":202,"change":188,"percent_change":205,"volume":1367,"transactions":9,"vwap":202},"2025-06-24",6019300,{"date":1369,"open":226,"high":608,"low":203,"close":608,"change":763,"percent_change":764,"volume":1370,"transactions":9,"vwap":608},"2025-06-23",3645800,{"date":1372,"open":203,"high":202,"low":252,"close":252,"change":21,"percent_change":22,"volume":1373,"transactions":9,"vwap":252},"2025-06-20",2956500,{"date":1375,"open":225,"high":202,"low":260,"close":260,"change":188,"percent_change":205,"volume":1376,"transactions":9,"vwap":260},"2025-06-18",5932500,{"date":1378,"open":226,"high":608,"low":252,"close":252,"change":212,"percent_change":212,"volume":1379,"transactions":9,"vwap":252},"2025-06-17",4327800,{"date":1381,"open":204,"high":226,"low":260,"close":252,"change":212,"percent_change":212,"volume":1382,"transactions":9,"vwap":252},"2025-06-16",3337900,{"date":1384,"open":176,"high":204,"low":176,"close":252,"change":111,"percent_change":188,"volume":1385,"transactions":9,"vwap":252},"2025-06-13",2061600,{"date":1387,"open":259,"high":204,"low":259,"close":225,"change":21,"percent_change":22,"volume":1388,"transactions":9,"vwap":225},"2025-06-12",3954800,{"date":1390,"open":252,"high":203,"low":565,"close":259,"change":111,"percent_change":188,"volume":1391,"transactions":9,"vwap":259},"2025-06-11",5262200,{"date":1393,"open":272,"high":252,"low":292,"close":252,"change":533,"percent_change":534,"volume":1394,"transactions":9,"vwap":252},"2025-06-10",6097300,{"date":1396,"open":292,"high":260,"low":286,"close":272,"change":21,"percent_change":22,"volume":1397,"transactions":9,"vwap":272},"2025-06-09",2717100,{"date":1399,"open":272,"high":272,"low":329,"close":286,"change":106,"percent_change":818,"volume":1400,"transactions":9,"vwap":286},"2025-06-06",6307200,{"date":1402,"open":286,"high":286,"low":323,"close":329,"change":205,"percent_change":694,"volume":1403,"transactions":9,"vwap":329},"2025-06-05",2860500,{"date":1405,"open":303,"high":272,"low":309,"close":285,"change":111,"percent_change":188,"volume":1406,"transactions":9,"vwap":285},"2025-06-04",6765200,{"date":1408,"open":310,"high":286,"low":310,"close":303,"change":342,"percent_change":106,"volume":1409,"transactions":9,"vwap":303},"2025-06-03",5090900,{"date":1411,"open":309,"high":272,"low":310,"close":310,"change":195,"percent_change":196,"volume":1412,"transactions":9,"vwap":310},"2025-06-02",5677800,{"date":1414,"open":202,"high":827,"low":1415,"close":827,"change":763,"percent_change":764,"volume":1416,"transactions":9,"vwap":827},"2025-05-30",50.682,4102700,{"date":1418,"open":226,"high":202,"low":203,"close":204,"change":219,"percent_change":21,"volume":1419,"transactions":9,"vwap":204},"2025-05-29",5575600,{"date":1421,"open":266,"high":226,"low":266,"close":203,"change":533,"percent_change":534,"volume":1422,"transactions":9,"vwap":203},"2025-05-28",4996100,{"date":1424,"open":204,"high":204,"low":272,"close":266,"change":188,"percent_change":205,"volume":1425,"transactions":9,"vwap":266},"2025-05-27",5847500,{"date":1427,"open":272,"high":259,"low":292,"close":259,"change":21,"percent_change":22,"volume":1428,"transactions":9,"vwap":259},"2025-05-23",3838400,{"date":1430,"open":259,"high":259,"low":286,"close":266,"change":22,"percent_change":279,"volume":1431,"transactions":9,"vwap":266},"2025-05-22",3924800,{"date":1433,"open":317,"high":278,"low":317,"close":286,"change":212,"percent_change":212,"volume":1434,"transactions":9,"vwap":286},"2025-05-21",6854000,{"date":1436,"open":309,"high":278,"low":1437,"close":286,"change":21,"percent_change":22,"volume":1438,"transactions":9,"vwap":286},"2025-05-20",50.545,2477000,{"date":1440,"open":303,"high":272,"low":310,"close":285,"change":506,"percent_change":507,"volume":1441,"transactions":9,"vwap":285},"2025-05-19",3695100,{"date":1443,"open":303,"high":272,"low":309,"close":292,"change":22,"percent_change":279,"volume":1444,"transactions":9,"vwap":292},"2025-05-16",4168300,{"date":1446,"open":285,"high":292,"low":19,"close":309,"change":188,"percent_change":205,"volume":1447,"transactions":9,"vwap":309},"2025-05-15",5221000,{"date":1449,"open":303,"high":266,"low":310,"close":303,"change":22,"percent_change":279,"volume":1450,"transactions":9,"vwap":303},"2025-05-14",5639700,{"date":1452,"open":272,"high":278,"low":317,"close":317,"change":188,"percent_change":205,"volume":1453,"transactions":9,"vwap":317},"2025-05-13",5636100,{"date":1455,"open":303,"high":303,"low":323,"close":309,"change":106,"percent_change":818,"volume":1456,"transactions":9,"vwap":309},"2025-05-12",4243900,{"date":1458,"open":19,"high":317,"low":730,"close":194,"change":212,"percent_change":212,"volume":1459,"transactions":9,"vwap":194},"2025-05-09",6220600,{"date":1461,"open":317,"high":309,"low":194,"close":194,"change":219,"percent_change":21,"volume":1462,"transactions":9,"vwap":194},"2025-05-08",4155900,{"date":1464,"open":17,"high":19,"low":730,"close":17,"change":533,"percent_change":534,"volume":1465,"transactions":9,"vwap":17},"2025-05-07",3884700,{"date":1467,"open":17,"high":194,"low":732,"close":778,"change":507,"percent_change":804,"volume":1468,"transactions":9,"vwap":778},"2025-05-06",8812500,{"date":1470,"open":778,"high":323,"low":1471,"close":194,"change":106,"percent_change":818,"volume":1472,"transactions":9,"vwap":194},"2025-05-05",50.411,10718900,{"date":1474,"open":730,"high":194,"low":778,"close":778,"change":533,"percent_change":534,"volume":1475,"transactions":9,"vwap":778},"2025-05-02",6086400,{"date":1477,"open":782,"high":732,"low":1478,"close":741,"change":750,"percent_change":1479,"volume":1480,"transactions":9,"vwap":741},"2025-05-01",50.28,-0.32,8008900,{"date":1482,"open":323,"high":310,"low":1483,"close":310,"change":212,"percent_change":212,"volume":1484,"transactions":9,"vwap":310},"2025-04-30",50.425,5246600,{"date":1486,"open":1487,"high":309,"low":19,"close":310,"change":342,"percent_change":106,"volume":1488,"transactions":9,"vwap":310},"2025-04-29",50.515,5088600,{"date":1490,"open":18,"high":323,"low":18,"close":323,"change":219,"percent_change":21,"volume":1491,"transactions":9,"vwap":323},"2025-04-28",3351200,{"date":1493,"open":730,"high":323,"low":730,"close":19,"change":22,"percent_change":279,"volume":1494,"transactions":9,"vwap":19},"2025-04-25",3665200,{"date":1496,"open":722,"high":17,"low":741,"close":20,"change":763,"percent_change":764,"volume":1497,"transactions":9,"vwap":20},"2025-04-24",10860400,{"date":1499,"open":737,"high":1500,"low":1501,"close":729,"change":106,"percent_change":818,"volume":1502,"transactions":9,"vwap":729},"2025-04-23",50.415,50.343,9802400,{"date":180,"open":1504,"high":1505,"low":1504,"close":800,"change":763,"percent_change":764,"volume":1506,"transactions":9,"vwap":800},50.26,50.355,8072100]