[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPSB":3,"homepage-market-summary":28,"stock-historical-SPSB":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPSB","2026-10-07",{"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},"State Street SPDR Portfolio Short Term Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4267,1.310292,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},29.6,29.54,29.58,0.02,0.07,1539448.271713,30.34,29.45,3714300.05279955,16.9,4216,{"status":29,"indices":30,"watchlist":72,"sectors":94,"benchmarks":149},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":21,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":37,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":64,"price":138,"is_up":37},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":37},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},3548859,1295333513.252687,-1.53,"2025-04-25",[179,182,192,199,206,215,223,228,235,244,251,258,268,273,280,287,294,301,307,316,324,332,339,345,350,355,364,372,379,386,391,396,403,408,413,419,425,430,435,440,445,452,458,463,469,474,479,488,494,498,504,510,514,519,525,530,536,541,546,550,555,560,565,568,571,574,577,580,583,588,594,597,601,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,657,663,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,725,728,732,737,740,744,747,750,753,757,760,763,766,769,772,775,778,781,784,787,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,842,846,849,852,857,860,865,869,874,877,881,884,888,891,894,897,900,906,911,914,917,920,923,927,930,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1022,1025,1028,1031,1034,1037,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1192,1195,1198,1201,1204,1207,1209,1212,1215,1218,1221,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1507,1510,1513,1516],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},3377,29.584,{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",29.57,29.59,29.56,0.04,0.14,2957070.917047,3514,29.576,{"date":193,"open":194,"high":195,"low":194,"close":18,"change":20,"percent_change":21,"volume":196,"transactions":197,"vwap":198},"2026-10-05",29.52,29.5629,3792660.222871,4535,29.5328,{"date":200,"open":19,"high":19,"low":201,"close":194,"change":142,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",29.51,-0.07,2425716.556529,4278,29.5319,{"date":207,"open":208,"high":209,"low":24,"close":18,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",29.49,29.5599,-0.05,-0.17,2157652.312768,3906,29.5244,{"date":216,"open":217,"high":218,"low":185,"close":185,"change":219,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",29.62,29.64,0,3845311.628409,5311,29.6031,{"date":224,"open":19,"high":185,"low":186,"close":185,"change":20,"percent_change":21,"volume":225,"transactions":226,"vwap":227},"2026-09-29",6402339.659211,4855,29.5756,{"date":229,"open":19,"high":17,"low":186,"close":184,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",-0.06,-0.2,4974066.85295,4500,29.577,{"date":236,"open":237,"high":218,"low":184,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",29.61,29.63,0.05,0.17,9124847.485773,6787,29.6058,{"date":245,"open":238,"high":218,"low":19,"close":19,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",-0.04,-0.14,8833280.820771,4971,29.6141,{"date":252,"open":253,"high":253,"low":254,"close":217,"change":202,"percent_change":154,"volume":255,"transactions":256,"vwap":257},"2026-09-23",29.68,29.5801,15693505.484163,5120,29.6238,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",29.7,29.67,29.69,0.01,0.03,2557761.021859,4321,29.6904,{"date":269,"open":262,"high":260,"low":261,"close":253,"change":263,"percent_change":264,"volume":270,"transactions":271,"vwap":272},"2026-09-21",11808362.406928,5025,29.6923,{"date":274,"open":253,"high":262,"low":275,"close":261,"change":246,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",29.6525,-0.13,4250296.633781,4099,29.6756,{"date":281,"open":282,"high":282,"low":262,"close":282,"change":187,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",29.71,0.13,9229570.727607,3347,29.6992,{"date":288,"open":282,"high":289,"low":290,"close":261,"change":219,"percent_change":219,"volume":291,"transactions":292,"vwap":293},"2026-09-16",29.7596,29.66,23891872.659473,7393,29.7157,{"date":295,"open":253,"high":262,"low":261,"close":261,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",-0.01,-0.03,5249995.419281,3734,29.683,{"date":302,"open":261,"high":303,"low":261,"close":253,"change":296,"percent_change":297,"volume":304,"transactions":305,"vwap":306},"2026-09-14",29.72,13156617.30021,4790,29.7064,{"date":308,"open":309,"high":310,"low":311,"close":262,"change":297,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",29.73,29.75,29.6823,-0.1,8719374.772269,3741,29.7136,{"date":317,"open":318,"high":319,"low":282,"close":303,"change":202,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",29.74,29.76,-0.23,25563557.461509,4707,29.732,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":142,"percent_change":202,"volume":329,"transactions":330,"vwap":331},"2026-09-09",29.8,29.81,29.79,2009694.158833,4455,29.7972,{"date":333,"open":327,"high":334,"low":335,"close":327,"change":219,"percent_change":219,"volume":336,"transactions":337,"vwap":338},"2026-09-08",29.82,29.78,2822200.914815,4401,29.8074,{"date":340,"open":327,"high":341,"low":327,"close":327,"change":219,"percent_change":219,"volume":342,"transactions":343,"vwap":344},"2026-09-04",29.83,6226399.214713,5230,29.8188,{"date":346,"open":334,"high":341,"low":327,"close":327,"change":20,"percent_change":21,"volume":347,"transactions":348,"vwap":349},"2026-09-03",25610320.237109,5272,29.8287,{"date":351,"open":328,"high":328,"low":335,"close":328,"change":20,"percent_change":21,"volume":352,"transactions":353,"vwap":354},"2026-09-02",3119213.373457,3368,29.7843,{"date":356,"open":327,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-01",29.8298,29.77,-0.15,-0.5,3360766.453621,4016,29.7924,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":219,"percent_change":219,"volume":369,"transactions":370,"vwap":371},"2026-08-31",29.91,29.93,29.92,4355071.386221,4539,29.9226,{"date":373,"open":374,"high":375,"low":366,"close":368,"change":246,"percent_change":276,"volume":376,"transactions":377,"vwap":378},"2026-08-28",29.98,29.99,1841847.591175,4199,29.9339,{"date":380,"open":381,"high":374,"low":382,"close":382,"change":296,"percent_change":297,"volume":383,"transactions":384,"vwap":385},"2026-08-27",29.97,29.96,1074063.562181,2613,29.9715,{"date":387,"open":381,"high":374,"low":382,"close":381,"change":296,"percent_change":297,"volume":388,"transactions":389,"vwap":390},"2026-08-26",1527616.071899,2960,29.9668,{"date":392,"open":382,"high":374,"low":382,"close":374,"change":187,"percent_change":283,"volume":393,"transactions":394,"vwap":395},"2026-08-25",1508435.611685,3619,29.973,{"date":397,"open":367,"high":398,"low":367,"close":399,"change":219,"percent_change":219,"volume":400,"transactions":401,"vwap":402},"2026-08-24",29.95,29.94,2537635.33207,3412,29.9444,{"date":404,"open":399,"high":374,"low":367,"close":399,"change":219,"percent_change":219,"volume":405,"transactions":406,"vwap":407},"2026-08-21",1241199.440565,2756,29.9392,{"date":409,"open":399,"high":398,"low":367,"close":399,"change":142,"percent_change":202,"volume":410,"transactions":411,"vwap":412},"2026-08-20",1535134.911165,3365,29.9442,{"date":414,"open":398,"high":415,"low":367,"close":382,"change":20,"percent_change":21,"volume":416,"transactions":417,"vwap":418},"2026-08-19",29.9666,16535119.501616,5255,29.9513,{"date":420,"open":399,"high":398,"low":421,"close":399,"change":263,"percent_change":264,"volume":422,"transactions":423,"vwap":424},"2026-08-18",29.9211,6000238.522187,5739,29.9395,{"date":426,"open":399,"high":382,"low":367,"close":367,"change":296,"percent_change":297,"volume":427,"transactions":428,"vwap":429},"2026-08-17",11543169.004007,6182,29.9505,{"date":431,"open":382,"high":381,"low":399,"close":399,"change":219,"percent_change":219,"volume":432,"transactions":433,"vwap":434},"2026-08-14",3387277.658538,9577,29.9541,{"date":436,"open":398,"high":381,"low":399,"close":399,"change":20,"percent_change":21,"volume":437,"transactions":438,"vwap":439},"2026-08-13",9759290.904629,3826,29.9502,{"date":441,"open":368,"high":367,"low":366,"close":368,"change":20,"percent_change":21,"volume":442,"transactions":443,"vwap":444},"2026-08-12",1639544.262621,5509,29.9222,{"date":446,"open":447,"high":366,"low":448,"close":447,"change":263,"percent_change":264,"volume":449,"transactions":450,"vwap":451},"2026-08-11",29.9,29.89,3990646.447076,8417,29.8977,{"date":453,"open":447,"high":366,"low":454,"close":448,"change":142,"percent_change":202,"volume":455,"transactions":456,"vwap":457},"2026-08-10",29.88,7033259.884972,8237,29.8912,{"date":459,"open":368,"high":367,"low":366,"close":366,"change":187,"percent_change":283,"volume":460,"transactions":461,"vwap":462},"2026-08-07",1702091.956681,6938,29.9164,{"date":464,"open":454,"high":448,"low":465,"close":465,"change":246,"percent_change":276,"volume":466,"transactions":467,"vwap":468},"2026-08-06",29.87,5730709.063406,6798,29.8791,{"date":470,"open":447,"high":368,"low":448,"close":366,"change":263,"percent_change":264,"volume":471,"transactions":472,"vwap":473},"2026-08-05",4264155.605935,5846,29.9081,{"date":475,"open":448,"high":366,"low":454,"close":447,"change":187,"percent_change":283,"volume":476,"transactions":477,"vwap":478},"2026-08-04",3580079.16759,5323,29.8964,{"date":480,"open":481,"high":481,"low":482,"close":481,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-03",29.86,29.85,-0.08,-0.27,5727572.914867,5512,29.8581,{"date":489,"open":399,"high":490,"low":368,"close":399,"change":142,"percent_change":202,"volume":491,"transactions":492,"vwap":493},"2026-07-31",29.9459,3507319.308684,5767,29.9346,{"date":495,"open":382,"high":381,"low":398,"close":382,"change":20,"percent_change":21,"volume":496,"transactions":497,"vwap":382},"2026-07-30",4736336.147544,5551,{"date":499,"open":366,"high":398,"low":448,"close":399,"change":264,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-29",0.1,1516449.562666,3625,29.9151,{"date":505,"open":366,"high":367,"low":506,"close":366,"change":264,"percent_change":500,"volume":507,"transactions":508,"vwap":509},"2026-07-28",29.895,1725358.743602,3997,29.9178,{"date":511,"open":448,"high":447,"low":454,"close":454,"change":219,"percent_change":219,"volume":512,"transactions":27,"vwap":513},"2026-07-27",3712472.427151,29.8904,{"date":515,"open":465,"high":448,"low":465,"close":454,"change":263,"percent_change":264,"volume":516,"transactions":517,"vwap":518},"2026-07-24",2319965.200813,3567,29.879,{"date":520,"open":481,"high":465,"low":521,"close":465,"change":142,"percent_change":202,"volume":522,"transactions":523,"vwap":524},"2026-07-23",29.84,7027656.360564,3629,29.8562,{"date":526,"open":366,"high":366,"low":454,"close":448,"change":142,"percent_change":202,"volume":527,"transactions":528,"vwap":529},"2026-07-22",3777955.932917,5236,29.8939,{"date":531,"open":368,"high":532,"low":447,"close":366,"change":142,"percent_change":202,"volume":533,"transactions":534,"vwap":535},"2026-07-21",29.9281,2010179.312396,3883,29.905,{"date":537,"open":367,"high":399,"low":366,"close":367,"change":219,"percent_change":219,"volume":538,"transactions":539,"vwap":540},"2026-07-20",2616366.770747,4759,29.9259,{"date":542,"open":399,"high":382,"low":367,"close":367,"change":219,"percent_change":219,"volume":543,"transactions":544,"vwap":545},"2026-07-17",5145738.955187,3959,29.9548,{"date":547,"open":399,"high":399,"low":368,"close":367,"change":296,"percent_change":297,"volume":548,"transactions":549,"vwap":493},"2026-07-16",1933773.341129,4118,{"date":551,"open":366,"high":398,"low":366,"close":399,"change":187,"percent_change":283,"volume":552,"transactions":553,"vwap":554},"2026-07-15",2091327.369545,4849,29.9389,{"date":556,"open":447,"high":366,"low":448,"close":447,"change":239,"percent_change":240,"volume":557,"transactions":558,"vwap":559},"2026-07-14",3030622.551122,4667,29.9003,{"date":561,"open":454,"high":448,"low":482,"close":482,"change":246,"percent_change":276,"volume":562,"transactions":563,"vwap":564},"2026-07-13",3890529.499864,3920,29.859,{"date":566,"open":366,"high":366,"low":448,"close":448,"change":142,"percent_change":202,"volume":567,"transactions":9,"vwap":448},"2026-07-10",2023500,{"date":569,"open":447,"high":367,"low":447,"close":366,"change":263,"percent_change":264,"volume":570,"transactions":9,"vwap":366},"2026-07-09",3985100,{"date":572,"open":447,"high":447,"low":465,"close":447,"change":296,"percent_change":297,"volume":573,"transactions":9,"vwap":447},"2026-07-08",4885600,{"date":575,"open":367,"high":398,"low":447,"close":366,"change":246,"percent_change":276,"volume":576,"transactions":9,"vwap":366},"2026-07-07",1630900,{"date":578,"open":398,"high":382,"low":367,"close":398,"change":20,"percent_change":21,"volume":579,"transactions":9,"vwap":398},"2026-07-06",2735000,{"date":581,"open":366,"high":398,"low":366,"close":367,"change":264,"percent_change":500,"volume":582,"transactions":9,"vwap":367},"2026-07-02",1367200,{"date":584,"open":448,"high":366,"low":454,"close":447,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":447},"2026-07-01",-0.11,-0.37,6240800,{"date":589,"open":590,"high":591,"low":592,"close":592,"change":142,"percent_change":202,"volume":593,"transactions":9,"vwap":592},"2026-06-30",30.02,30.030001,30.01,5604000,{"date":595,"open":590,"high":591,"low":592,"close":591,"change":263,"percent_change":264,"volume":596,"transactions":9,"vwap":591},"2026-06-29",2408400,{"date":598,"open":590,"high":599,"low":592,"close":590,"change":20,"percent_change":21,"volume":600,"transactions":9,"vwap":590},"2026-06-26",30.040001,2708800,{"date":602,"open":592,"high":590,"low":375,"close":603,"change":263,"percent_change":264,"volume":604,"transactions":9,"vwap":603},"2026-06-25",30,7221300,{"date":606,"open":374,"high":375,"low":381,"close":375,"change":20,"percent_change":21,"volume":607,"transactions":9,"vwap":375},"2026-06-24",1530700,{"date":609,"open":398,"high":381,"low":398,"close":381,"change":187,"percent_change":283,"volume":610,"transactions":9,"vwap":381},"2026-06-23",5114200,{"date":612,"open":399,"high":399,"low":368,"close":367,"change":297,"percent_change":312,"volume":613,"transactions":9,"vwap":367},"2026-06-22",3046400,{"date":615,"open":398,"high":381,"low":398,"close":382,"change":239,"percent_change":240,"volume":616,"transactions":9,"vwap":382},"2026-06-18",2845700,{"date":618,"open":603,"high":603,"low":366,"close":366,"change":483,"percent_change":484,"volume":619,"transactions":9,"vwap":366},"2026-06-17",2648400,{"date":621,"open":375,"high":603,"low":374,"close":375,"change":219,"percent_change":219,"volume":622,"transactions":9,"vwap":375},"2026-06-16",3282400,{"date":624,"open":603,"high":592,"low":375,"close":375,"change":20,"percent_change":21,"volume":625,"transactions":9,"vwap":375},"2026-06-15",3136400,{"date":627,"open":374,"high":375,"low":382,"close":381,"change":219,"percent_change":219,"volume":628,"transactions":9,"vwap":381},"2026-06-12",2492800,{"date":630,"open":368,"high":375,"low":368,"close":381,"change":187,"percent_change":283,"volume":631,"transactions":9,"vwap":381},"2026-06-11",3697200,{"date":633,"open":399,"high":399,"low":368,"close":367,"change":263,"percent_change":264,"volume":634,"transactions":9,"vwap":367},"2026-06-10",5568500,{"date":636,"open":366,"high":367,"low":447,"close":368,"change":263,"percent_change":264,"volume":637,"transactions":9,"vwap":368},"2026-06-09",2489100,{"date":639,"open":366,"high":368,"low":448,"close":366,"change":263,"percent_change":264,"volume":640,"transactions":9,"vwap":366},"2026-06-08",2304800,{"date":642,"open":368,"high":368,"low":454,"close":447,"change":230,"percent_change":231,"volume":643,"transactions":9,"vwap":447},"2026-06-05",2793200,{"date":645,"open":382,"high":382,"low":399,"close":382,"change":187,"percent_change":283,"volume":646,"transactions":9,"vwap":382},"2026-06-04",4083700,{"date":648,"open":367,"high":399,"low":366,"close":368,"change":142,"percent_change":202,"volume":649,"transactions":9,"vwap":368},"2026-06-03",1896600,{"date":651,"open":382,"high":382,"low":367,"close":399,"change":296,"percent_change":297,"volume":652,"transactions":9,"vwap":399},"2026-06-02",1907600,{"date":654,"open":367,"high":382,"low":366,"close":398,"change":118,"percent_change":655,"volume":656,"transactions":9,"vwap":398},"2026-06-01",-0.4,2817200,{"date":658,"open":659,"high":660,"low":661,"close":659,"change":20,"percent_change":21,"volume":662,"transactions":9,"vwap":659},"2026-05-29",30.07,30.08,30.049999,1361500,{"date":664,"open":591,"high":665,"low":590,"close":661,"change":20,"percent_change":21,"volume":666,"transactions":9,"vwap":661},"2026-05-28",30.059999,1876200,{"date":668,"open":591,"high":599,"low":590,"close":591,"change":263,"percent_change":264,"volume":669,"transactions":9,"vwap":591},"2026-05-27",1769800,{"date":671,"open":592,"high":665,"low":374,"close":590,"change":264,"percent_change":500,"volume":672,"transactions":9,"vwap":590},"2026-05-26",1744300,{"date":674,"open":603,"high":592,"low":382,"close":375,"change":219,"percent_change":219,"volume":675,"transactions":9,"vwap":375},"2026-05-22",1917200,{"date":677,"open":381,"high":375,"low":398,"close":375,"change":263,"percent_change":264,"volume":678,"transactions":9,"vwap":375},"2026-05-21",3329400,{"date":680,"open":399,"high":592,"low":399,"close":374,"change":187,"percent_change":283,"volume":681,"transactions":9,"vwap":374},"2026-05-20",2440300,{"date":683,"open":399,"high":382,"low":368,"close":399,"change":296,"percent_change":297,"volume":684,"transactions":9,"vwap":399},"2026-05-19",3203800,{"date":686,"open":382,"high":374,"low":399,"close":398,"change":219,"percent_change":219,"volume":687,"transactions":9,"vwap":398},"2026-05-18",3070300,{"date":689,"open":398,"high":381,"low":399,"close":398,"change":297,"percent_change":312,"volume":690,"transactions":9,"vwap":398},"2026-05-15",1101600,{"date":692,"open":590,"high":590,"low":374,"close":374,"change":142,"percent_change":202,"volume":693,"transactions":9,"vwap":374},"2026-05-14",1491900,{"date":695,"open":375,"high":603,"low":381,"close":603,"change":20,"percent_change":21,"volume":696,"transactions":9,"vwap":603},"2026-05-13",4175200,{"date":698,"open":381,"high":374,"low":381,"close":374,"change":296,"percent_change":297,"volume":699,"transactions":9,"vwap":374},"2026-05-12",2933500,{"date":701,"open":592,"high":590,"low":375,"close":375,"change":297,"percent_change":312,"volume":702,"transactions":9,"vwap":375},"2026-05-11",3124600,{"date":704,"open":591,"high":591,"low":592,"close":590,"change":20,"percent_change":21,"volume":705,"transactions":9,"vwap":590},"2026-05-08",2433100,{"date":707,"open":591,"high":599,"low":374,"close":603,"change":142,"percent_change":202,"volume":708,"transactions":9,"vwap":603},"2026-05-07",2842100,{"date":710,"open":590,"high":591,"low":603,"close":590,"change":239,"percent_change":240,"volume":711,"transactions":9,"vwap":590},"2026-05-06",3015700,{"date":713,"open":381,"high":375,"low":381,"close":381,"change":20,"percent_change":21,"volume":714,"transactions":9,"vwap":381},"2026-05-05",1573800,{"date":716,"open":381,"high":381,"low":367,"close":398,"change":297,"percent_change":312,"volume":717,"transactions":9,"vwap":398},"2026-05-04",2460900,{"date":719,"open":374,"high":592,"low":381,"close":374,"change":118,"percent_change":655,"volume":720,"transactions":9,"vwap":374},"2026-05-01",3518700,{"date":722,"open":665,"high":723,"low":665,"close":723,"change":187,"percent_change":283,"volume":724,"transactions":9,"vwap":723},"2026-04-30",30.1,3370600,{"date":726,"open":659,"high":660,"low":599,"close":665,"change":297,"percent_change":312,"volume":727,"transactions":9,"vwap":665},"2026-04-29",2387900,{"date":729,"open":660,"high":723,"low":660,"close":730,"change":296,"percent_change":297,"volume":731,"transactions":9,"vwap":730},"2026-04-28",30.09,2894400,{"date":733,"open":734,"high":735,"low":730,"close":723,"change":297,"percent_change":312,"volume":736,"transactions":9,"vwap":723},"2026-04-27",30.12,30.13,2749600,{"date":738,"open":723,"high":735,"low":730,"close":735,"change":239,"percent_change":240,"volume":739,"transactions":9,"vwap":735},"2026-04-24",2153800,{"date":741,"open":730,"high":742,"low":659,"close":660,"change":142,"percent_change":202,"volume":743,"transactions":9,"vwap":660},"2026-04-23",30.11,1773100,{"date":745,"open":723,"high":734,"low":723,"close":723,"change":263,"percent_change":264,"volume":746,"transactions":9,"vwap":723},"2026-04-22",1670000,{"date":748,"open":734,"high":734,"low":730,"close":730,"change":297,"percent_change":312,"volume":749,"transactions":9,"vwap":730},"2026-04-21",1189000,{"date":751,"open":735,"high":735,"low":742,"close":734,"change":219,"percent_change":219,"volume":752,"transactions":9,"vwap":734},"2026-04-20",1976800,{"date":754,"open":734,"high":755,"low":734,"close":734,"change":187,"percent_change":283,"volume":756,"transactions":9,"vwap":734},"2026-04-17",30.15,1684400,{"date":758,"open":730,"high":723,"low":659,"close":660,"change":296,"percent_change":297,"volume":759,"transactions":9,"vwap":660},"2026-04-16",6283800,{"date":761,"open":660,"high":723,"low":660,"close":730,"change":219,"percent_change":219,"volume":762,"transactions":9,"vwap":730},"2026-04-15",6447400,{"date":764,"open":659,"high":723,"low":659,"close":730,"change":20,"percent_change":21,"volume":765,"transactions":9,"vwap":730},"2026-04-14",1771700,{"date":767,"open":661,"high":660,"low":599,"close":659,"change":20,"percent_change":21,"volume":768,"transactions":9,"vwap":659},"2026-04-13",3458100,{"date":770,"open":661,"high":659,"low":599,"close":661,"change":296,"percent_change":297,"volume":771,"transactions":9,"vwap":661},"2026-04-10",2512400,{"date":773,"open":591,"high":660,"low":591,"close":665,"change":20,"percent_change":21,"volume":774,"transactions":9,"vwap":665},"2026-04-09",2740700,{"date":776,"open":665,"high":660,"low":591,"close":599,"change":20,"percent_change":21,"volume":777,"transactions":9,"vwap":599},"2026-04-08",3136100,{"date":779,"open":375,"high":590,"low":382,"close":590,"change":187,"percent_change":283,"volume":780,"transactions":9,"vwap":590},"2026-04-07",4813300,{"date":782,"open":375,"high":659,"low":374,"close":374,"change":297,"percent_change":312,"volume":783,"transactions":9,"vwap":374},"2026-04-06",3815500,{"date":785,"open":374,"high":590,"low":382,"close":592,"change":264,"percent_change":500,"volume":786,"transactions":9,"vwap":592},"2026-04-02",4074700,{"date":788,"open":381,"high":603,"low":381,"close":374,"change":789,"percent_change":98,"volume":790,"transactions":9,"vwap":374},"2026-04-01",-0.09,4146100,{"date":792,"open":661,"high":730,"low":591,"close":659,"change":239,"percent_change":240,"volume":793,"transactions":9,"vwap":659},"2026-03-31",5086700,{"date":795,"open":590,"high":599,"low":592,"close":590,"change":187,"percent_change":283,"volume":796,"transactions":9,"vwap":590},"2026-03-30",9950600,{"date":798,"open":382,"high":375,"low":399,"close":374,"change":264,"percent_change":500,"volume":799,"transactions":9,"vwap":374},"2026-03-27",5890700,{"date":801,"open":381,"high":603,"low":399,"close":398,"change":230,"percent_change":231,"volume":802,"transactions":9,"vwap":398},"2026-03-26",3058500,{"date":804,"open":599,"high":599,"low":381,"close":592,"change":20,"percent_change":21,"volume":805,"transactions":9,"vwap":592},"2026-03-25",6149300,{"date":807,"open":375,"high":590,"low":381,"close":375,"change":297,"percent_change":312,"volume":808,"transactions":9,"vwap":375},"2026-03-24",4662800,{"date":810,"open":374,"high":661,"low":374,"close":590,"change":239,"percent_change":240,"volume":811,"transactions":9,"vwap":590},"2026-03-23",4431800,{"date":813,"open":603,"high":603,"low":382,"close":381,"change":230,"percent_change":231,"volume":814,"transactions":9,"vwap":381},"2026-03-20",4930900,{"date":816,"open":382,"high":661,"low":398,"close":591,"change":20,"percent_change":21,"volume":817,"transactions":9,"vwap":591},"2026-03-19",34180200,{"date":819,"open":599,"high":659,"low":603,"close":592,"change":202,"percent_change":320,"volume":820,"transactions":9,"vwap":592},"2026-03-18",17263100,{"date":822,"open":665,"high":660,"low":661,"close":660,"change":239,"percent_change":240,"volume":823,"transactions":9,"vwap":660},"2026-03-17",2093600,{"date":825,"open":661,"high":665,"low":590,"close":591,"change":264,"percent_change":500,"volume":826,"transactions":9,"vwap":591},"2026-03-16",8833900,{"date":828,"open":661,"high":659,"low":603,"close":603,"change":142,"percent_change":202,"volume":829,"transactions":9,"vwap":603},"2026-03-13",4280400,{"date":831,"open":659,"high":660,"low":603,"close":590,"change":789,"percent_change":98,"volume":832,"transactions":9,"vwap":590},"2026-03-12",3568400,{"date":834,"open":735,"high":735,"low":730,"close":742,"change":297,"percent_change":312,"volume":835,"transactions":9,"vwap":742},"2026-03-11",2709400,{"date":837,"open":838,"high":839,"low":840,"close":840,"change":297,"percent_change":312,"volume":841,"transactions":9,"vwap":840},"2026-03-10",30.16,30.18,30.14,4704000,{"date":843,"open":735,"high":844,"low":734,"close":844,"change":263,"percent_change":264,"volume":845,"transactions":9,"vwap":844},"2026-03-09",30.17,2802900,{"date":847,"open":840,"high":839,"low":735,"close":838,"change":263,"percent_change":264,"volume":848,"transactions":9,"vwap":838},"2026-03-06",2812200,{"date":850,"open":838,"high":838,"low":735,"close":755,"change":296,"percent_change":297,"volume":851,"transactions":9,"vwap":755},"2026-03-05",2090300,{"date":853,"open":854,"high":855,"low":838,"close":838,"change":297,"percent_change":312,"volume":856,"transactions":9,"vwap":838},"2026-03-04",30.19,30.2,2338700,{"date":858,"open":735,"high":854,"low":735,"close":854,"change":219,"percent_change":219,"volume":859,"transactions":9,"vwap":854},"2026-03-03",2054200,{"date":861,"open":855,"high":862,"low":838,"close":854,"change":276,"percent_change":863,"volume":864,"transactions":9,"vwap":854},"2026-03-02",30.22,-0.43,4906400,{"date":866,"open":867,"high":23,"low":867,"close":867,"change":219,"percent_change":219,"volume":868,"transactions":9,"vwap":867},"2026-02-27",30.32,1836500,{"date":870,"open":871,"high":867,"low":872,"close":867,"change":263,"percent_change":264,"volume":873,"transactions":9,"vwap":867},"2026-02-26",30.31,30.3,5088500,{"date":875,"open":871,"high":867,"low":872,"close":871,"change":263,"percent_change":264,"volume":876,"transactions":9,"vwap":871},"2026-02-25",1530600,{"date":878,"open":871,"high":871,"low":879,"close":872,"change":142,"percent_change":202,"volume":880,"transactions":9,"vwap":872},"2026-02-24",30.29,2539000,{"date":882,"open":871,"high":867,"low":879,"close":867,"change":263,"percent_change":264,"volume":883,"transactions":9,"vwap":867},"2026-02-23",1539600,{"date":885,"open":886,"high":871,"low":886,"close":871,"change":20,"percent_change":21,"volume":887,"transactions":9,"vwap":871},"2026-02-20",30.28,1421900,{"date":889,"open":886,"high":879,"low":886,"close":879,"change":296,"percent_change":297,"volume":890,"transactions":9,"vwap":879},"2026-02-19",1647400,{"date":892,"open":879,"high":872,"low":886,"close":872,"change":219,"percent_change":219,"volume":893,"transactions":9,"vwap":872},"2026-02-18",1936800,{"date":895,"open":886,"high":872,"low":886,"close":872,"change":263,"percent_change":264,"volume":896,"transactions":9,"vwap":872},"2026-02-17",1906000,{"date":898,"open":879,"high":872,"low":879,"close":879,"change":20,"percent_change":21,"volume":899,"transactions":9,"vwap":879},"2026-02-13",1959800,{"date":901,"open":902,"high":903,"low":904,"close":903,"change":264,"percent_change":500,"volume":905,"transactions":9,"vwap":903},"2026-02-12",30.26,30.27,30.25,3243900,{"date":907,"open":908,"high":902,"low":909,"close":908,"change":297,"percent_change":312,"volume":910,"transactions":9,"vwap":908},"2026-02-11",30.24,30.23,1983000,{"date":912,"open":903,"high":886,"low":902,"close":903,"change":263,"percent_change":264,"volume":913,"transactions":9,"vwap":903},"2026-02-10",2305800,{"date":915,"open":902,"high":902,"low":908,"close":902,"change":20,"percent_change":21,"volume":916,"transactions":9,"vwap":902},"2026-02-09",2419100,{"date":918,"open":902,"high":902,"low":909,"close":908,"change":219,"percent_change":219,"volume":919,"transactions":9,"vwap":908},"2026-02-06",1843600,{"date":921,"open":909,"high":904,"low":862,"close":908,"change":187,"percent_change":283,"volume":922,"transactions":9,"vwap":908},"2026-02-05",2691700,{"date":924,"open":855,"high":925,"low":854,"close":855,"change":219,"percent_change":219,"volume":926,"transactions":9,"vwap":855},"2026-02-04",30.21,2535200,{"date":928,"open":855,"high":855,"low":854,"close":855,"change":219,"percent_change":219,"volume":929,"transactions":9,"vwap":855},"2026-02-03",1927200,{"date":931,"open":862,"high":904,"low":854,"close":855,"change":585,"percent_change":932,"volume":933,"transactions":9,"vwap":855},"2026-02-02",-0.36,2066200,{"date":935,"open":871,"high":867,"low":872,"close":871,"change":20,"percent_change":21,"volume":936,"transactions":9,"vwap":871},"2026-01-30",5826600,{"date":938,"open":879,"high":872,"low":886,"close":879,"change":263,"percent_change":264,"volume":939,"transactions":9,"vwap":879},"2026-01-29",2089600,{"date":941,"open":879,"high":872,"low":903,"close":886,"change":219,"percent_change":219,"volume":942,"transactions":9,"vwap":886},"2026-01-28",3184100,{"date":944,"open":902,"high":886,"low":902,"close":886,"change":20,"percent_change":21,"volume":945,"transactions":9,"vwap":886},"2026-01-27",2202000,{"date":947,"open":902,"high":903,"low":904,"close":902,"change":263,"percent_change":264,"volume":948,"transactions":9,"vwap":902},"2026-01-26",1617500,{"date":950,"open":904,"high":902,"low":909,"close":904,"change":263,"percent_change":264,"volume":951,"transactions":9,"vwap":904},"2026-01-23",3085500,{"date":953,"open":909,"high":904,"low":909,"close":908,"change":219,"percent_change":219,"volume":954,"transactions":9,"vwap":908},"2026-01-22",2612800,{"date":956,"open":904,"high":904,"low":862,"close":908,"change":20,"percent_change":21,"volume":957,"transactions":9,"vwap":908},"2026-01-21",2644000,{"date":959,"open":925,"high":909,"low":925,"close":862,"change":219,"percent_change":219,"volume":960,"transactions":9,"vwap":862},"2026-01-20",1737400,{"date":962,"open":908,"high":908,"low":925,"close":862,"change":296,"percent_change":297,"volume":963,"transactions":9,"vwap":862},"2026-01-16",1454500,{"date":965,"open":908,"high":908,"low":862,"close":909,"change":219,"percent_change":219,"volume":966,"transactions":9,"vwap":909},"2026-01-15",1564300,{"date":968,"open":909,"high":908,"low":909,"close":909,"change":219,"percent_change":219,"volume":969,"transactions":9,"vwap":909},"2026-01-14",2060000,{"date":971,"open":909,"high":908,"low":862,"close":909,"change":20,"percent_change":21,"volume":972,"transactions":9,"vwap":909},"2026-01-13",2208400,{"date":974,"open":925,"high":862,"low":855,"close":925,"change":296,"percent_change":297,"volume":975,"transactions":9,"vwap":925},"2026-01-12",1773400,{"date":977,"open":909,"high":909,"low":925,"close":862,"change":219,"percent_change":219,"volume":978,"transactions":9,"vwap":862},"2026-01-09",1732000,{"date":980,"open":862,"high":909,"low":925,"close":862,"change":296,"percent_change":297,"volume":981,"transactions":9,"vwap":862},"2026-01-08",4098100,{"date":983,"open":909,"high":908,"low":862,"close":909,"change":219,"percent_change":219,"volume":984,"transactions":9,"vwap":909},"2026-01-07",1967400,{"date":986,"open":909,"high":908,"low":925,"close":909,"change":219,"percent_change":219,"volume":987,"transactions":9,"vwap":909},"2026-01-06",2702400,{"date":989,"open":909,"high":908,"low":862,"close":909,"change":263,"percent_change":264,"volume":990,"transactions":9,"vwap":909},"2026-01-05",1196000,{"date":992,"open":925,"high":862,"low":855,"close":862,"change":20,"percent_change":21,"volume":993,"transactions":9,"vwap":862},"2026-01-02",1045400,{"date":995,"open":925,"high":925,"low":855,"close":855,"change":296,"percent_change":297,"volume":996,"transactions":9,"vwap":855},"2025-12-31",1629500,{"date":998,"open":925,"high":862,"low":855,"close":925,"change":263,"percent_change":264,"volume":999,"transactions":9,"vwap":925},"2025-12-30",2217300,{"date":1001,"open":839,"high":925,"low":839,"close":855,"change":219,"percent_change":219,"volume":1002,"transactions":9,"vwap":855},"2025-12-29",1798000,{"date":1004,"open":854,"high":855,"low":838,"close":855,"change":264,"percent_change":500,"volume":1005,"transactions":9,"vwap":855},"2025-12-26",1562800,{"date":1007,"open":755,"high":844,"low":840,"close":844,"change":187,"percent_change":283,"volume":1008,"transactions":9,"vwap":844},"2025-12-24",637100,{"date":1010,"open":735,"high":840,"low":742,"close":735,"change":142,"percent_change":202,"volume":1011,"transactions":9,"vwap":735},"2025-12-23",2316900,{"date":1013,"open":838,"high":838,"low":735,"close":755,"change":219,"percent_change":219,"volume":1014,"transactions":9,"vwap":755},"2025-12-22",2835200,{"date":1016,"open":755,"high":838,"low":840,"close":755,"change":219,"percent_change":219,"volume":1017,"transactions":9,"vwap":755},"2025-12-19",2237500,{"date":1019,"open":838,"high":838,"low":840,"close":755,"change":312,"percent_change":1020,"volume":1021,"transactions":9,"vwap":755},"2025-12-18",-0.33,2293200,{"date":1023,"open":908,"high":904,"low":909,"close":904,"change":263,"percent_change":264,"volume":1024,"transactions":9,"vwap":904},"2025-12-17",2357800,{"date":1026,"open":908,"high":904,"low":862,"close":908,"change":263,"percent_change":264,"volume":1027,"transactions":9,"vwap":908},"2025-12-16",3633400,{"date":1029,"open":909,"high":908,"low":862,"close":909,"change":20,"percent_change":21,"volume":1030,"transactions":9,"vwap":909},"2025-12-15",1609700,{"date":1032,"open":855,"high":862,"low":855,"close":925,"change":219,"percent_change":219,"volume":1033,"transactions":9,"vwap":925},"2025-12-12",1441000,{"date":1035,"open":909,"high":909,"low":855,"close":925,"change":219,"percent_change":219,"volume":1036,"transactions":9,"vwap":925},"2025-12-11",1848900,{"date":1038,"open":838,"high":925,"low":755,"close":925,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":925},"2025-12-10",0.06,0.2,3360100,{"date":1043,"open":854,"high":854,"low":755,"close":755,"change":142,"percent_change":202,"volume":1044,"transactions":9,"vwap":755},"2025-12-09",3201400,{"date":1046,"open":854,"high":854,"low":838,"close":844,"change":142,"percent_change":202,"volume":1047,"transactions":9,"vwap":844},"2025-12-08",1758200,{"date":1049,"open":855,"high":855,"low":844,"close":854,"change":219,"percent_change":219,"volume":1050,"transactions":9,"vwap":854},"2025-12-05",2747900,{"date":1052,"open":854,"high":855,"low":839,"close":854,"change":142,"percent_change":202,"volume":1053,"transactions":9,"vwap":854},"2025-12-04",2605200,{"date":1055,"open":855,"high":925,"low":854,"close":925,"change":20,"percent_change":21,"volume":1056,"transactions":9,"vwap":925},"2025-12-03",830500,{"date":1058,"open":854,"high":854,"low":844,"close":854,"change":263,"percent_change":264,"volume":1059,"transactions":9,"vwap":854},"2025-12-02",864600,{"date":1061,"open":838,"high":839,"low":755,"close":839,"change":118,"percent_change":655,"volume":1062,"transactions":9,"vwap":839},"2025-12-01",1194600,{"date":1064,"open":872,"high":871,"low":886,"close":872,"change":219,"percent_change":219,"volume":1065,"transactions":9,"vwap":872},"2025-11-28",815100,{"date":1067,"open":886,"high":872,"low":903,"close":872,"change":263,"percent_change":264,"volume":1068,"transactions":9,"vwap":872},"2025-11-26",2027600,{"date":1070,"open":903,"high":879,"low":904,"close":879,"change":264,"percent_change":500,"volume":1071,"transactions":9,"vwap":879},"2025-11-25",1660700,{"date":1073,"open":904,"high":902,"low":908,"close":902,"change":20,"percent_change":21,"volume":1074,"transactions":9,"vwap":902},"2025-11-24",1638200,{"date":1076,"open":904,"high":902,"low":909,"close":908,"change":264,"percent_change":500,"volume":1077,"transactions":9,"vwap":908},"2025-11-21",2804400,{"date":1079,"open":909,"high":909,"low":925,"close":925,"change":263,"percent_change":264,"volume":1080,"transactions":9,"vwap":925},"2025-11-20",1658400,{"date":1082,"open":862,"high":862,"low":854,"close":855,"change":219,"percent_change":219,"volume":1083,"transactions":9,"vwap":855},"2025-11-19",1792400,{"date":1085,"open":925,"high":925,"low":854,"close":855,"change":263,"percent_change":264,"volume":1086,"transactions":9,"vwap":855},"2025-11-18",2787100,{"date":1088,"open":855,"high":855,"low":839,"close":854,"change":263,"percent_change":264,"volume":1089,"transactions":9,"vwap":854},"2025-11-17",1584600,{"date":1091,"open":855,"high":855,"low":839,"close":839,"change":219,"percent_change":219,"volume":1092,"transactions":9,"vwap":839},"2025-11-14",1595900,{"date":1094,"open":839,"high":854,"low":844,"close":839,"change":296,"percent_change":297,"volume":1095,"transactions":9,"vwap":839},"2025-11-13",9890900,{"date":1097,"open":925,"high":925,"low":854,"close":854,"change":142,"percent_change":202,"volume":1098,"transactions":9,"vwap":854},"2025-11-12",1125300,{"date":1100,"open":855,"high":909,"low":854,"close":925,"change":20,"percent_change":21,"volume":1101,"transactions":9,"vwap":925},"2025-11-11",1870900,{"date":1103,"open":854,"high":854,"low":839,"close":854,"change":263,"percent_change":264,"volume":1104,"transactions":9,"vwap":854},"2025-11-10",1751500,{"date":1106,"open":839,"high":855,"low":844,"close":839,"change":219,"percent_change":219,"volume":1107,"transactions":9,"vwap":839},"2025-11-07",1413200,{"date":1109,"open":844,"high":839,"low":844,"close":839,"change":239,"percent_change":240,"volume":1110,"transactions":9,"vwap":839},"2025-11-06",2232700,{"date":1112,"open":844,"high":844,"low":735,"close":735,"change":297,"percent_change":312,"volume":1113,"transactions":9,"vwap":735},"2025-11-05",1217500,{"date":1115,"open":755,"high":844,"low":840,"close":838,"change":263,"percent_change":264,"volume":1116,"transactions":9,"vwap":838},"2025-11-04",2491500,{"date":1118,"open":838,"high":839,"low":735,"close":755,"change":585,"percent_change":932,"volume":1119,"transactions":9,"vwap":755},"2025-11-03",5452200,{"date":1121,"open":886,"high":886,"low":904,"close":902,"change":296,"percent_change":297,"volume":1122,"transactions":9,"vwap":902},"2025-10-31",5067000,{"date":1124,"open":904,"high":903,"low":908,"close":903,"change":219,"percent_change":219,"volume":1125,"transactions":9,"vwap":903},"2025-10-30",2733200,{"date":1127,"open":1128,"high":1128,"low":902,"close":903,"change":210,"percent_change":1129,"volume":1130,"transactions":9,"vwap":903},"2025-10-29",30.33,-0.16,1357800,{"date":1132,"open":871,"high":867,"low":872,"close":867,"change":219,"percent_change":219,"volume":1133,"transactions":9,"vwap":867},"2025-10-28",3050700,{"date":1135,"open":867,"high":867,"low":879,"close":867,"change":263,"percent_change":264,"volume":1136,"transactions":9,"vwap":867},"2025-10-27",2856200,{"date":1138,"open":867,"high":867,"low":872,"close":871,"change":263,"percent_change":264,"volume":1139,"transactions":9,"vwap":871},"2025-10-24",4885700,{"date":1141,"open":872,"high":872,"low":879,"close":872,"change":219,"percent_change":219,"volume":1142,"transactions":9,"vwap":872},"2025-10-23",2938900,{"date":1144,"open":872,"high":872,"low":879,"close":872,"change":219,"percent_change":219,"volume":1145,"transactions":9,"vwap":872},"2025-10-22",1598000,{"date":1147,"open":871,"high":871,"low":879,"close":872,"change":219,"percent_change":219,"volume":1148,"transactions":9,"vwap":872},"2025-10-21",4138200,{"date":1150,"open":872,"high":872,"low":886,"close":872,"change":263,"percent_change":264,"volume":1151,"transactions":9,"vwap":872},"2025-10-20",2239400,{"date":1153,"open":872,"high":872,"low":886,"close":879,"change":296,"percent_change":297,"volume":1154,"transactions":9,"vwap":879},"2025-10-17",1786100,{"date":1156,"open":903,"high":872,"low":902,"close":872,"change":264,"percent_change":500,"volume":1157,"transactions":9,"vwap":872},"2025-10-16",2265700,{"date":1159,"open":903,"high":886,"low":904,"close":903,"change":263,"percent_change":264,"volume":1160,"transactions":9,"vwap":903},"2025-10-15",6085100,{"date":1162,"open":908,"high":23,"low":909,"close":902,"change":263,"percent_change":264,"volume":1163,"transactions":9,"vwap":902},"2025-10-14",2926200,{"date":1165,"open":909,"high":902,"low":862,"close":904,"change":187,"percent_change":283,"volume":1166,"transactions":9,"vwap":904},"2025-10-13",1198500,{"date":1168,"open":862,"high":909,"low":855,"close":925,"change":263,"percent_change":264,"volume":1169,"transactions":9,"vwap":925},"2025-10-10",2493300,{"date":1171,"open":855,"high":925,"low":854,"close":855,"change":296,"percent_change":297,"volume":1172,"transactions":9,"vwap":855},"2025-10-09",1470200,{"date":1174,"open":909,"high":909,"low":855,"close":925,"change":296,"percent_change":297,"volume":1175,"transactions":9,"vwap":925},"2025-10-08",2609100,{"date":1177,"open":925,"high":862,"low":855,"close":862,"change":20,"percent_change":21,"volume":1178,"transactions":9,"vwap":862},"2025-10-07",1188700,{"date":1180,"open":925,"high":925,"low":854,"close":855,"change":219,"percent_change":219,"volume":1181,"transactions":9,"vwap":855},"2025-10-06",1761400,{"date":1183,"open":862,"high":862,"low":855,"close":855,"change":296,"percent_change":297,"volume":1184,"transactions":9,"vwap":855},"2025-10-03",1364900,{"date":1186,"open":862,"high":862,"low":854,"close":925,"change":219,"percent_change":219,"volume":1187,"transactions":9,"vwap":925},"2025-10-02",1463100,{"date":1189,"open":862,"high":862,"low":854,"close":925,"change":483,"percent_change":1190,"volume":1191,"transactions":9,"vwap":925},"2025-10-01",-0.26,1986400,{"date":1193,"open":886,"high":879,"low":903,"close":879,"change":264,"percent_change":500,"volume":1194,"transactions":9,"vwap":879},"2025-09-30",3316900,{"date":1196,"open":903,"high":903,"low":904,"close":902,"change":263,"percent_change":264,"volume":1197,"transactions":9,"vwap":902},"2025-09-29",1015400,{"date":1199,"open":908,"high":904,"low":909,"close":904,"change":264,"percent_change":500,"volume":1200,"transactions":9,"vwap":904},"2025-09-26",2742400,{"date":1202,"open":908,"high":908,"low":925,"close":862,"change":297,"percent_change":312,"volume":1203,"transactions":9,"vwap":862},"2025-09-25",1242900,{"date":1205,"open":886,"high":886,"low":904,"close":904,"change":297,"percent_change":312,"volume":1206,"transactions":9,"vwap":904},"2025-09-24",1229000,{"date":1208,"open":886,"high":886,"low":902,"close":886,"change":263,"percent_change":264,"volume":1151,"transactions":9,"vwap":886},"2025-09-23",{"date":1210,"open":886,"high":886,"low":902,"close":903,"change":142,"percent_change":202,"volume":1211,"transactions":9,"vwap":903},"2025-09-22",2180400,{"date":1213,"open":879,"high":879,"low":903,"close":879,"change":263,"percent_change":264,"volume":1214,"transactions":9,"vwap":879},"2025-09-19",1252000,{"date":1216,"open":902,"high":886,"low":904,"close":886,"change":20,"percent_change":21,"volume":1217,"transactions":9,"vwap":886},"2025-09-18",2289900,{"date":1219,"open":872,"high":871,"low":902,"close":902,"change":297,"percent_change":312,"volume":1220,"transactions":9,"vwap":902},"2025-09-17",1382900,{"date":1222,"open":879,"high":879,"low":903,"close":879,"change":263,"percent_change":264,"volume":1110,"transactions":9,"vwap":879},"2025-09-16",{"date":1224,"open":886,"high":886,"low":903,"close":886,"change":187,"percent_change":283,"volume":1225,"transactions":9,"vwap":886},"2025-09-15",948600,{"date":1227,"open":902,"high":902,"low":908,"close":908,"change":142,"percent_change":202,"volume":1228,"transactions":9,"vwap":908},"2025-09-12",4463300,{"date":1230,"open":908,"high":903,"low":908,"close":902,"change":264,"percent_change":500,"volume":1231,"transactions":9,"vwap":902},"2025-09-11",3209900,{"date":1233,"open":904,"high":904,"low":909,"close":909,"change":219,"percent_change":219,"volume":1234,"transactions":9,"vwap":909},"2025-09-10",3520800,{"date":1236,"open":904,"high":904,"low":862,"close":909,"change":142,"percent_change":202,"volume":1237,"transactions":9,"vwap":909},"2025-09-09",12206000,{"date":1239,"open":902,"high":902,"low":908,"close":904,"change":263,"percent_change":264,"volume":1240,"transactions":9,"vwap":904},"2025-09-08",1546900,{"date":1242,"open":902,"high":903,"low":909,"close":908,"change":187,"percent_change":283,"volume":1243,"transactions":9,"vwap":908},"2025-09-05",1485600,{"date":1245,"open":844,"high":855,"low":844,"close":855,"change":264,"percent_change":500,"volume":1246,"transactions":9,"vwap":855},"2025-09-04",3611000,{"date":1248,"open":755,"high":844,"low":840,"close":844,"change":264,"percent_change":500,"volume":1249,"transactions":9,"vwap":844},"2025-09-03",21581700,{"date":1251,"open":735,"high":755,"low":742,"close":840,"change":118,"percent_change":655,"volume":1252,"transactions":9,"vwap":840},"2025-09-02",2710500,{"date":1254,"open":904,"high":902,"low":908,"close":902,"change":20,"percent_change":21,"volume":1255,"transactions":9,"vwap":902},"2025-08-29",3919500,{"date":1257,"open":908,"high":904,"low":909,"close":908,"change":296,"percent_change":297,"volume":1258,"transactions":9,"vwap":908},"2025-08-28",2411600,{"date":1260,"open":908,"high":904,"low":909,"close":904,"change":263,"percent_change":264,"volume":1261,"transactions":9,"vwap":904},"2025-08-27",1215200,{"date":1263,"open":909,"high":908,"low":925,"close":908,"change":264,"percent_change":500,"volume":1264,"transactions":9,"vwap":908},"2025-08-26",6205900,{"date":1266,"open":862,"high":862,"low":855,"close":925,"change":142,"percent_change":202,"volume":1267,"transactions":9,"vwap":925},"2025-08-25",1202200,{"date":1269,"open":839,"high":908,"low":844,"close":909,"change":21,"percent_change":1270,"volume":1271,"transactions":9,"vwap":909},"2025-08-22",0.23,3767100,{"date":1273,"open":839,"high":839,"low":755,"close":838,"change":297,"percent_change":312,"volume":1274,"transactions":9,"vwap":838},"2025-08-21",1056000,{"date":1276,"open":839,"high":855,"low":844,"close":854,"change":20,"percent_change":21,"volume":1277,"transactions":9,"vwap":854},"2025-08-20",1177100,{"date":1279,"open":839,"high":854,"low":844,"close":844,"change":219,"percent_change":219,"volume":1280,"transactions":9,"vwap":844},"2025-08-19",2547600,{"date":1282,"open":839,"high":854,"low":838,"close":844,"change":219,"percent_change":219,"volume":1283,"transactions":9,"vwap":844},"2025-08-18",1182400,{"date":1285,"open":839,"high":854,"low":844,"close":844,"change":263,"percent_change":264,"volume":1286,"transactions":9,"vwap":844},"2025-08-15",1005600,{"date":1288,"open":838,"high":839,"low":838,"close":838,"change":246,"percent_change":276,"volume":1289,"transactions":9,"vwap":838},"2025-08-14",1837700,{"date":1291,"open":839,"high":855,"low":839,"close":855,"change":239,"percent_change":240,"volume":1292,"transactions":9,"vwap":855},"2025-08-13",3229700,{"date":1294,"open":735,"high":838,"low":735,"close":755,"change":20,"percent_change":21,"volume":1295,"transactions":9,"vwap":755},"2025-08-12",3516900,{"date":1297,"open":742,"high":840,"low":742,"close":735,"change":20,"percent_change":21,"volume":1298,"transactions":9,"vwap":735},"2025-08-11",1439400,{"date":1300,"open":840,"high":840,"low":742,"close":742,"change":297,"percent_change":312,"volume":1301,"transactions":9,"vwap":742},"2025-08-08",1948500,{"date":1303,"open":755,"high":755,"low":734,"close":840,"change":296,"percent_change":297,"volume":1304,"transactions":9,"vwap":840},"2025-08-07",1828000,{"date":1306,"open":734,"high":755,"low":742,"close":755,"change":264,"percent_change":500,"volume":1307,"transactions":9,"vwap":755},"2025-08-06",1207800,{"date":1309,"open":735,"high":840,"low":742,"close":734,"change":142,"percent_change":202,"volume":1310,"transactions":9,"vwap":734},"2025-08-05",1686600,{"date":1312,"open":735,"high":840,"low":734,"close":840,"change":263,"percent_change":264,"volume":1313,"transactions":9,"vwap":840},"2025-08-04",6362400,{"date":1315,"open":660,"high":735,"low":665,"close":735,"change":20,"percent_change":21,"volume":1316,"transactions":9,"vwap":735},"2025-08-01",5489000,{"date":1318,"open":735,"high":735,"low":723,"close":742,"change":219,"percent_change":219,"volume":1319,"transactions":9,"vwap":742},"2025-07-31",4250600,{"date":1321,"open":734,"high":838,"low":723,"close":742,"change":297,"percent_change":312,"volume":1322,"transactions":9,"vwap":742},"2025-07-30",1579400,{"date":1324,"open":735,"high":840,"low":742,"close":840,"change":264,"percent_change":500,"volume":1325,"transactions":9,"vwap":840},"2025-07-29",1177400,{"date":1327,"open":734,"high":734,"low":723,"close":742,"change":296,"percent_change":297,"volume":1328,"transactions":9,"vwap":742},"2025-07-28",1324500,{"date":1330,"open":723,"high":734,"low":723,"close":734,"change":20,"percent_change":21,"volume":1331,"transactions":9,"vwap":734},"2025-07-25",1125500,{"date":1333,"open":723,"high":742,"low":730,"close":723,"change":296,"percent_change":297,"volume":582,"transactions":9,"vwap":723},"2025-07-24",{"date":1335,"open":734,"high":735,"low":723,"close":742,"change":142,"percent_change":202,"volume":1336,"transactions":9,"vwap":742},"2025-07-23",1531600,{"date":1338,"open":735,"high":735,"low":742,"close":735,"change":263,"percent_change":264,"volume":1339,"transactions":9,"vwap":735},"2025-07-22",1501500,{"date":1341,"open":735,"high":735,"low":742,"close":734,"change":20,"percent_change":21,"volume":1342,"transactions":9,"vwap":734},"2025-07-21",1878600,{"date":1344,"open":723,"high":723,"low":730,"close":723,"change":264,"percent_change":500,"volume":1345,"transactions":9,"vwap":723},"2025-07-18",2080800,{"date":1347,"open":665,"high":660,"low":665,"close":659,"change":219,"percent_change":219,"volume":1348,"transactions":9,"vwap":659},"2025-07-17",1733900,{"date":1350,"open":599,"high":659,"low":591,"close":659,"change":239,"percent_change":240,"volume":1351,"transactions":9,"vwap":659},"2025-07-16",2763700,{"date":1353,"open":665,"high":659,"low":590,"close":590,"change":142,"percent_change":202,"volume":1354,"transactions":9,"vwap":590},"2025-07-15",1386900,{"date":1356,"open":665,"high":665,"low":599,"close":599,"change":296,"percent_change":297,"volume":1357,"transactions":9,"vwap":599},"2025-07-14",908900,{"date":1359,"open":661,"high":661,"low":591,"close":661,"change":219,"percent_change":219,"volume":1360,"transactions":9,"vwap":661},"2025-07-11",2003700,{"date":1362,"open":665,"high":665,"low":599,"close":661,"change":296,"percent_change":297,"volume":1363,"transactions":9,"vwap":661},"2025-07-10",1346800,{"date":1365,"open":599,"high":665,"low":591,"close":665,"change":187,"percent_change":283,"volume":1366,"transactions":9,"vwap":665},"2025-07-09",1559400,{"date":1368,"open":599,"high":599,"low":592,"close":590,"change":219,"percent_change":219,"volume":1369,"transactions":9,"vwap":590},"2025-07-08",2409800,{"date":1371,"open":665,"high":665,"low":590,"close":590,"change":142,"percent_change":202,"volume":1372,"transactions":9,"vwap":590},"2025-07-07",17299400,{"date":1374,"open":665,"high":665,"low":599,"close":599,"change":142,"percent_change":202,"volume":1375,"transactions":9,"vwap":599},"2025-07-03",740200,{"date":1377,"open":665,"high":660,"low":665,"close":665,"change":263,"percent_change":264,"volume":1378,"transactions":9,"vwap":665},"2025-07-02",2000700,{"date":1380,"open":659,"high":660,"low":590,"close":661,"change":247,"percent_change":1381,"volume":1382,"transactions":9,"vwap":661},"2025-07-01",-0.46,9963600,{"date":1384,"open":839,"high":854,"low":838,"close":854,"change":187,"percent_change":283,"volume":1385,"transactions":9,"vwap":854},"2025-06-30",2355900,{"date":1387,"open":755,"high":844,"low":755,"close":755,"change":296,"percent_change":297,"volume":1388,"transactions":9,"vwap":755},"2025-06-27",2247400,{"date":1390,"open":840,"high":838,"low":735,"close":838,"change":264,"percent_change":500,"volume":1391,"transactions":9,"vwap":838},"2025-06-26",2197000,{"date":1393,"open":734,"high":735,"low":742,"close":735,"change":219,"percent_change":219,"volume":1394,"transactions":9,"vwap":735},"2025-06-25",3744800,{"date":1396,"open":730,"high":735,"low":730,"close":735,"change":187,"percent_change":283,"volume":1397,"transactions":9,"vwap":735},"2025-06-24",3322900,{"date":1399,"open":660,"high":742,"low":659,"close":730,"change":20,"percent_change":21,"volume":1400,"transactions":9,"vwap":730},"2025-06-23",3206300,{"date":1402,"open":591,"high":659,"low":591,"close":659,"change":239,"percent_change":240,"volume":1403,"transactions":9,"vwap":659},"2025-06-20",1195000,{"date":1405,"open":591,"high":661,"low":590,"close":590,"change":219,"percent_change":219,"volume":1406,"transactions":9,"vwap":590},"2025-06-18",1279000,{"date":1408,"open":591,"high":660,"low":603,"close":590,"change":263,"percent_change":264,"volume":1409,"transactions":9,"vwap":590},"2025-06-17",1168400,{"date":1411,"open":590,"high":591,"low":603,"close":592,"change":219,"percent_change":219,"volume":1412,"transactions":9,"vwap":592},"2025-06-16",2042900,{"date":1414,"open":592,"high":590,"low":375,"close":592,"change":296,"percent_change":297,"volume":1415,"transactions":9,"vwap":592},"2025-06-13",1488400,{"date":1417,"open":590,"high":591,"low":590,"close":590,"change":20,"percent_change":21,"volume":1418,"transactions":9,"vwap":590},"2025-06-12",1271900,{"date":1420,"open":603,"high":592,"low":375,"close":603,"change":264,"percent_change":500,"volume":1421,"transactions":9,"vwap":603},"2025-06-11",1409300,{"date":1423,"open":375,"high":375,"low":382,"close":381,"change":263,"percent_change":264,"volume":1424,"transactions":9,"vwap":381},"2025-06-10",2434700,{"date":1426,"open":382,"high":381,"low":399,"close":382,"change":20,"percent_change":21,"volume":1427,"transactions":9,"vwap":382},"2025-06-09",1764700,{"date":1429,"open":382,"high":381,"low":367,"close":399,"change":246,"percent_change":276,"volume":1430,"transactions":9,"vwap":399},"2025-06-06",3890200,{"date":1432,"open":590,"high":590,"low":381,"close":374,"change":297,"percent_change":312,"volume":1433,"transactions":9,"vwap":374},"2025-06-05",2466700,{"date":1435,"open":603,"high":590,"low":374,"close":592,"change":187,"percent_change":283,"volume":1436,"transactions":9,"vwap":592},"2025-06-04",2543500,{"date":1438,"open":374,"high":592,"low":398,"close":381,"change":20,"percent_change":21,"volume":1439,"transactions":9,"vwap":381},"2025-06-03",2328700,{"date":1441,"open":381,"high":374,"low":399,"close":398,"change":118,"percent_change":655,"volume":1442,"transactions":9,"vwap":398},"2025-06-02",6728500,{"date":1444,"open":665,"high":660,"low":661,"close":659,"change":264,"percent_change":500,"volume":1445,"transactions":9,"vwap":659},"2025-05-30",1805900,{"date":1447,"open":599,"high":665,"low":591,"close":599,"change":263,"percent_change":264,"volume":1448,"transactions":9,"vwap":599},"2025-05-29",2221800,{"date":1450,"open":591,"high":591,"low":592,"close":591,"change":219,"percent_change":219,"volume":1451,"transactions":9,"vwap":591},"2025-05-28",1104800,{"date":1453,"open":599,"high":661,"low":590,"close":591,"change":20,"percent_change":21,"volume":1454,"transactions":9,"vwap":591},"2025-05-27",3047300,{"date":1456,"open":591,"high":599,"low":603,"close":592,"change":219,"percent_change":219,"volume":1457,"transactions":9,"vwap":592},"2025-05-23",2766000,{"date":1459,"open":375,"high":592,"low":374,"close":592,"change":187,"percent_change":283,"volume":1460,"transactions":9,"vwap":592},"2025-05-22",2075900,{"date":1462,"open":603,"high":592,"low":381,"close":381,"change":210,"percent_change":211,"volume":1463,"transactions":9,"vwap":381},"2025-05-21",3423200,{"date":1465,"open":590,"high":591,"low":603,"close":590,"change":219,"percent_change":219,"volume":1466,"transactions":9,"vwap":590},"2025-05-20",4955100,{"date":1468,"open":398,"high":590,"low":398,"close":590,"change":20,"percent_change":21,"volume":1469,"transactions":9,"vwap":590},"2025-05-19",3475200,{"date":1471,"open":590,"high":590,"low":374,"close":603,"change":263,"percent_change":264,"volume":1472,"transactions":9,"vwap":603},"2025-05-16",1994000,{"date":1474,"open":382,"high":375,"low":398,"close":375,"change":1039,"percent_change":1040,"volume":1475,"transactions":9,"vwap":375},"2025-05-15",3463800,{"date":1477,"open":382,"high":382,"low":368,"close":367,"change":142,"percent_change":202,"volume":1478,"transactions":9,"vwap":367},"2025-05-14",4904000,{"date":1480,"open":381,"high":381,"low":399,"close":398,"change":263,"percent_change":264,"volume":1481,"transactions":9,"vwap":398},"2025-05-13",5072300,{"date":1483,"open":367,"high":398,"low":368,"close":399,"change":142,"percent_change":202,"volume":1484,"transactions":9,"vwap":399},"2025-05-12",20108600,{"date":1486,"open":381,"high":375,"low":399,"close":382,"change":20,"percent_change":21,"volume":1487,"transactions":9,"vwap":382},"2025-05-09",3177400,{"date":1489,"open":381,"high":375,"low":399,"close":399,"change":210,"percent_change":211,"volume":1490,"transactions":9,"vwap":399},"2025-05-08",3625600,{"date":1492,"open":375,"high":375,"low":382,"close":375,"change":263,"percent_change":264,"volume":1493,"transactions":9,"vwap":375},"2025-05-07",1762800,{"date":1495,"open":381,"high":374,"low":398,"close":374,"change":264,"percent_change":500,"volume":1496,"transactions":9,"vwap":374},"2025-05-06",4329100,{"date":1498,"open":381,"high":381,"low":367,"close":398,"change":263,"percent_change":264,"volume":1499,"transactions":9,"vwap":398},"2025-05-05",3723800,{"date":1501,"open":374,"high":374,"low":367,"close":399,"change":246,"percent_change":276,"volume":1502,"transactions":9,"vwap":399},"2025-05-02",4008300,{"date":1504,"open":665,"high":665,"low":382,"close":374,"change":211,"percent_change":1505,"volume":1506,"transactions":9,"vwap":374},"2025-05-01",-0.56,3327800,{"date":1508,"open":734,"high":755,"low":723,"close":755,"change":264,"percent_change":500,"volume":1509,"transactions":9,"vwap":755},"2025-04-30",6187600,{"date":1511,"open":742,"high":735,"low":723,"close":734,"change":219,"percent_change":219,"volume":1512,"transactions":9,"vwap":734},"2025-04-29",15987400,{"date":1514,"open":660,"high":734,"low":659,"close":734,"change":1039,"percent_change":1040,"volume":1515,"transactions":9,"vwap":734},"2025-04-28",3034100,{"date":177,"open":661,"high":659,"low":591,"close":665,"change":263,"percent_change":264,"volume":1517,"transactions":9,"vwap":665},4033200]