[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPTS":3,"homepage-market-summary":30,"stock-historical-SPTS":151},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPTS","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 Treasury ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9604,1.13466,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.65,28.63,28.66,28.62,28.64,0.01,0.03,3137082.472329,29.4,28.58,1738924.6405501952,8.5,3733,{"status":31,"indices":32,"watchlist":75,"sectors":76,"benchmarks":131},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"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",[],[77,82,87,92,97,102,107,112,117,121,126],{"name":78,"etf":79,"change":80,"price":81,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":83,"etf":84,"change":85,"price":86,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":88,"etf":89,"change":90,"price":91,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":93,"etf":94,"change":95,"price":96,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":108,"etf":109,"change":110,"price":111,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":118,"etf":119,"change":66,"price":120,"is_up":39},"Real Estate","XLRE",40.57,{"name":122,"etf":123,"change":124,"price":125,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":127,"etf":128,"change":129,"price":130,"is_up":39},"Comm Services","XLC",-0.35,111.26,[132,137,142,147],{"ticker":133,"name":134,"price":135,"change":136,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":138,"name":139,"price":140,"change":141,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":143,"name":144,"price":145,"change":146,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":148,"name":149,"price":150,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":152,"page":153,"page_size":154,"total_pages":153,"summary":155,"data":160},365,1,1000,{"period_high":25,"period_low":26,"average_volume":156,"total_volume":157,"period_return":158,"latest_close":17,"start_date":159,"end_date":5},1586196,578961484.7780991,-2.15,"2025-04-25",[161,164,170,177,182,189,196,202,209,217,223,231,238,243,248,256,264,270,276,281,287,295,301,307,312,318,325,333,340,346,351,357,363,370,375,380,386,390,395,400,405,411,417,422,428,433,438,445,450,455,461,466,471,477,482,487,492,498,503,508,513,518,523,526,529,532,535,538,541,546,551,555,559,562,565,568,571,574,579,582,585,588,591,594,597,600,603,606,609,612,616,622,627,630,633,636,639,642,645,648,651,654,657,660,663,666,670,673,676,679,683,688,693,697,701,705,708,711,714,718,723,726,729,732,735,738,742,745,748,751,754,759,762,767,770,773,776,779,782,785,788,791,794,797,800,803,807,811,816,819,822,825,829,835,841,846,850,853,857,861,864,867,870,873,877,881,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":162,"vwap":163},2987,28.6459,{"date":165,"open":21,"high":17,"low":18,"close":21,"change":166,"percent_change":72,"volume":167,"transactions":168,"vwap":169},"2026-10-06",0.02,1586454.123327,2843,28.6416,{"date":171,"open":20,"high":18,"low":172,"close":20,"change":173,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-10-05",28.6,0,1660401.614967,2814,28.6113,{"date":178,"open":17,"high":19,"low":172,"close":20,"change":173,"percent_change":173,"volume":179,"transactions":180,"vwap":181},"2026-10-02",4256022.280398,3294,28.6162,{"date":183,"open":26,"high":17,"low":26,"close":20,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",-0.05,-0.17,3159997.303761,3388,28.626,{"date":190,"open":191,"high":191,"low":19,"close":192,"change":173,"percent_change":173,"volume":193,"transactions":194,"vwap":195},"2026-09-30",28.7,28.67,1953952.360548,2480,28.6812,{"date":197,"open":21,"high":192,"low":18,"close":192,"change":23,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",0.1,10762819.047178,2197,28.6544,{"date":203,"open":17,"high":19,"low":18,"close":21,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",-0.04,-0.14,2858798.844706,3149,28.6481,{"date":210,"open":19,"high":211,"low":17,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",28.68,0.05,0.17,2816360.437524,2271,28.6615,{"date":218,"open":192,"high":192,"low":18,"close":18,"change":124,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-24",-0.07,1368305.67085,2877,28.6446,{"date":224,"open":225,"high":191,"low":226,"close":17,"change":227,"percent_change":46,"volume":228,"transactions":229,"vwap":230},"2026-09-23",28.69,28.605,-0.06,8971892.25027,7979,28.6418,{"date":232,"open":233,"high":234,"low":225,"close":233,"change":173,"percent_change":173,"volume":235,"transactions":236,"vwap":237},"2026-09-22",28.71,28.72,1635222.77398,2890,28.7041,{"date":239,"open":233,"high":233,"low":191,"close":233,"change":166,"percent_change":72,"volume":240,"transactions":241,"vwap":242},"2026-09-21",2586298.441672,2262,28.705,{"date":244,"open":233,"high":233,"low":225,"close":225,"change":204,"percent_change":205,"volume":245,"transactions":246,"vwap":247},"2026-09-18",1592495.13502,2159,28.6951,{"date":249,"open":234,"high":250,"low":233,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-17",28.73,0.04,0.14,1784080.317523,2336,28.7189,{"date":257,"open":250,"high":258,"low":225,"close":225,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-16",28.76,-0.03,-0.1,3020404.485689,5673,28.7414,{"date":265,"open":234,"high":250,"low":234,"close":234,"change":266,"percent_change":259,"volume":267,"transactions":268,"vwap":269},"2026-09-15",-0.01,977174.328115,2117,28.7239,{"date":271,"open":250,"high":272,"low":233,"close":250,"change":22,"percent_change":23,"volume":273,"transactions":274,"vwap":275},"2026-09-14",28.75,1104337.791955,2570,28.7311,{"date":277,"open":272,"high":258,"low":234,"close":234,"change":204,"percent_change":205,"volume":278,"transactions":279,"vwap":280},"2026-09-11",1898257.87884,3083,28.7307,{"date":282,"open":283,"high":283,"low":272,"close":258,"change":227,"percent_change":46,"volume":284,"transactions":285,"vwap":286},"2026-09-10",28.79,6757480.40845,2947,28.768,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":266,"percent_change":259,"volume":292,"transactions":293,"vwap":294},"2026-09-09",28.83,28.84,28.82,910941.499731,2242,28.8269,{"date":296,"open":290,"high":297,"low":289,"close":289,"change":124,"percent_change":219,"volume":298,"transactions":299,"vwap":300},"2026-09-08",28.85,693328.462667,2323,28.8359,{"date":302,"open":290,"high":297,"low":303,"close":297,"change":22,"percent_change":23,"volume":304,"transactions":305,"vwap":306},"2026-09-04",28.8306,1484904.480406,2304,28.8404,{"date":308,"open":309,"high":309,"low":290,"close":290,"change":166,"percent_change":72,"volume":310,"transactions":311,"vwap":297},"2026-09-03",28.86,975346.806434,1885,{"date":313,"open":291,"high":289,"low":314,"close":291,"change":22,"percent_change":23,"volume":315,"transactions":316,"vwap":317},"2026-09-02",28.81,1770359.846198,2542,28.8198,{"date":319,"open":291,"high":289,"low":320,"close":314,"change":100,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-01",28.8,-0.41,1344497.919201,2399,28.8168,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":173,"percent_change":173,"volume":330,"transactions":331,"vwap":332},"2026-08-31",28.94,28.92,28.93,1875005.298016,2529,28.9241,{"date":334,"open":335,"high":336,"low":328,"close":329,"change":204,"percent_change":205,"volume":337,"transactions":338,"vwap":339},"2026-08-28",28.98,28.99,3185640.37192,1993,28.9324,{"date":341,"open":335,"high":336,"low":342,"close":342,"change":266,"percent_change":259,"volume":343,"transactions":344,"vwap":345},"2026-08-27",28.97,2294756.420358,1784,28.9743,{"date":347,"open":335,"high":335,"low":342,"close":335,"change":124,"percent_change":219,"volume":348,"transactions":349,"vwap":350},"2026-08-26",29278120.76091,1672,28.9794,{"date":352,"open":342,"high":353,"low":342,"close":353,"change":23,"percent_change":198,"volume":354,"transactions":355,"vwap":356},"2026-08-25",29,9356377.911078,1826,28.9814,{"date":358,"open":359,"high":342,"low":359,"close":342,"change":22,"percent_change":23,"volume":360,"transactions":361,"vwap":362},"2026-08-24",28.95,797877.925353,2419,28.964,{"date":364,"open":342,"high":365,"low":359,"close":366,"change":173,"percent_change":173,"volume":367,"transactions":368,"vwap":369},"2026-08-21",28.9797,28.96,767037.457304,1643,28.9591,{"date":371,"open":342,"high":342,"low":366,"close":366,"change":266,"percent_change":259,"volume":372,"transactions":373,"vwap":374},"2026-08-20",1925705.016303,2147,28.9646,{"date":376,"open":342,"high":335,"low":366,"close":342,"change":22,"percent_change":23,"volume":377,"transactions":378,"vwap":379},"2026-08-19",1339726.731515,2861,28.9694,{"date":381,"open":366,"high":342,"low":382,"close":366,"change":266,"percent_change":259,"volume":383,"transactions":384,"vwap":385},"2026-08-18",28.9525,1439122.864174,2006,28.9663,{"date":387,"open":342,"high":335,"low":366,"close":342,"change":173,"percent_change":173,"volume":388,"transactions":274,"vwap":389},"2026-08-17",2107232.056073,28.965,{"date":391,"open":336,"high":336,"low":366,"close":342,"change":173,"percent_change":173,"volume":392,"transactions":393,"vwap":394},"2026-08-14",770417.596866,3504,28.9724,{"date":396,"open":342,"high":335,"low":366,"close":342,"change":251,"percent_change":252,"volume":397,"transactions":398,"vwap":399},"2026-08-13",672059.380154,1832,28.9675,{"date":401,"open":327,"high":359,"low":329,"close":329,"change":22,"percent_change":23,"volume":402,"transactions":403,"vwap":404},"2026-08-12",605217.725818,4941,28.9419,{"date":406,"open":328,"high":329,"low":407,"close":328,"change":166,"percent_change":72,"volume":408,"transactions":409,"vwap":410},"2026-08-11",28.91,722496.246138,2918,28.9187,{"date":412,"open":328,"high":328,"low":413,"close":413,"change":124,"percent_change":219,"volume":414,"transactions":415,"vwap":416},"2026-08-10",28.9,652111.477353,3740,28.9125,{"date":418,"open":329,"high":327,"low":328,"close":328,"change":166,"percent_change":72,"volume":419,"transactions":420,"vwap":421},"2026-08-07",2539005.400184,3256,28.9298,{"date":423,"open":407,"high":407,"low":424,"close":413,"change":259,"percent_change":260,"volume":425,"transactions":426,"vwap":427},"2026-08-06",28.89,688124.003286,3534,28.8985,{"date":429,"open":407,"high":329,"low":413,"close":329,"change":23,"percent_change":198,"volume":430,"transactions":431,"vwap":432},"2026-08-05",1570484.884727,3978,28.9157,{"date":434,"open":413,"high":328,"low":413,"close":413,"change":166,"percent_change":72,"volume":435,"transactions":436,"vwap":437},"2026-08-04",1652795.852388,4038,28.9065,{"date":439,"open":440,"high":440,"low":441,"close":440,"change":219,"percent_change":136,"volume":442,"transactions":443,"vwap":444},"2026-08-03",28.88,28.87,1792484.620308,3929,28.8752,{"date":446,"open":359,"high":366,"low":327,"close":359,"change":124,"percent_change":219,"volume":447,"transactions":448,"vwap":449},"2026-07-31",722246.927705,3092,28.951,{"date":451,"open":342,"high":335,"low":366,"close":342,"change":173,"percent_change":173,"volume":452,"transactions":453,"vwap":454},"2026-07-30",518844.356488,2308,28.9704,{"date":456,"open":328,"high":457,"low":407,"close":342,"change":166,"percent_change":72,"volume":458,"transactions":459,"vwap":460},"2026-07-29",28.9799,854815.2481,2545,28.9372,{"date":462,"open":328,"high":359,"low":328,"close":359,"change":23,"percent_change":198,"volume":463,"transactions":464,"vwap":465},"2026-07-28",570087.520293,2376,28.9421,{"date":467,"open":328,"high":329,"low":407,"close":328,"change":22,"percent_change":23,"volume":468,"transactions":469,"vwap":470},"2026-07-27",447878.180295,1979,28.9153,{"date":472,"open":473,"high":328,"low":413,"close":407,"change":23,"percent_change":198,"volume":474,"transactions":475,"vwap":476},"2026-07-24",28.905,1125818.507852,2100,28.9108,{"date":478,"open":424,"high":424,"low":440,"close":440,"change":124,"percent_change":219,"volume":479,"transactions":480,"vwap":481},"2026-07-23",630532.80357,1713,28.884,{"date":483,"open":329,"high":329,"low":413,"close":413,"change":124,"percent_change":219,"volume":484,"transactions":485,"vwap":486},"2026-07-22",1402681.743212,1687,28.9066,{"date":488,"open":329,"high":327,"low":328,"close":328,"change":259,"percent_change":260,"volume":489,"transactions":490,"vwap":491},"2026-07-21",580740.653926,2678,28.9291,{"date":493,"open":359,"high":494,"low":329,"close":359,"change":124,"percent_change":219,"volume":495,"transactions":496,"vwap":497},"2026-07-20",28.9599,1232709.161825,2361,28.9429,{"date":499,"open":335,"high":336,"low":366,"close":342,"change":22,"percent_change":23,"volume":500,"transactions":501,"vwap":502},"2026-07-17",551440.272229,2225,28.9699,{"date":504,"open":366,"high":366,"low":359,"close":366,"change":266,"percent_change":259,"volume":505,"transactions":506,"vwap":507},"2026-07-16",1194080.819802,2533,28.9546,{"date":509,"open":366,"high":335,"low":359,"close":342,"change":251,"percent_change":252,"volume":510,"transactions":511,"vwap":512},"2026-07-15",2673261.374856,3939,28.9683,{"date":514,"open":329,"high":359,"low":328,"close":329,"change":251,"percent_change":252,"volume":515,"transactions":516,"vwap":517},"2026-07-14",1121583.353803,1708,28.9369,{"date":519,"open":407,"high":328,"low":424,"close":424,"change":259,"percent_change":260,"volume":520,"transactions":521,"vwap":522},"2026-07-13",686746.872178,2353,28.8954,{"date":524,"open":327,"high":327,"low":328,"close":328,"change":266,"percent_change":259,"volume":525,"transactions":9,"vwap":328},"2026-07-10",1570600,{"date":527,"open":329,"high":327,"low":328,"close":329,"change":166,"percent_change":72,"volume":528,"transactions":9,"vwap":329},"2026-07-09",565500,{"date":530,"open":407,"high":328,"low":424,"close":407,"change":173,"percent_change":173,"volume":531,"transactions":9,"vwap":407},"2026-07-08",654500,{"date":533,"open":327,"high":359,"low":407,"close":407,"change":204,"percent_change":205,"volume":534,"transactions":9,"vwap":407},"2026-07-07",725900,{"date":536,"open":359,"high":359,"low":327,"close":359,"change":173,"percent_change":173,"volume":537,"transactions":9,"vwap":359},"2026-07-06",1803300,{"date":539,"open":329,"high":359,"low":329,"close":359,"change":212,"percent_change":213,"volume":540,"transactions":9,"vwap":359},"2026-07-02",1116500,{"date":542,"open":407,"high":329,"low":413,"close":413,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":413},"2026-07-01",-0.11,-0.38,5049700,{"date":547,"open":548,"high":548,"low":353,"close":549,"change":124,"percent_change":219,"volume":550,"transactions":9,"vwap":549},"2026-06-30",29.02,29.01,1856300,{"date":552,"open":548,"high":553,"low":549,"close":553,"change":173,"percent_change":173,"volume":554,"transactions":9,"vwap":553},"2026-06-29",29.030001,2972400,{"date":556,"open":548,"high":557,"low":548,"close":553,"change":23,"percent_change":198,"volume":558,"transactions":9,"vwap":553},"2026-06-26",29.040001,958100,{"date":560,"open":549,"high":548,"low":353,"close":353,"change":22,"percent_change":23,"volume":561,"transactions":9,"vwap":353},"2026-06-25",1633600,{"date":563,"open":335,"high":353,"low":342,"close":336,"change":23,"percent_change":198,"volume":564,"transactions":9,"vwap":336},"2026-06-24",1232500,{"date":566,"open":366,"high":342,"low":359,"close":366,"change":166,"percent_change":72,"volume":567,"transactions":9,"vwap":366},"2026-06-23",2053500,{"date":569,"open":327,"high":359,"low":329,"close":327,"change":259,"percent_change":260,"volume":570,"transactions":9,"vwap":327},"2026-06-22",1374800,{"date":572,"open":366,"high":335,"low":366,"close":342,"change":251,"percent_change":252,"volume":573,"transactions":9,"vwap":342},"2026-06-18",1777700,{"date":575,"open":353,"high":549,"low":329,"close":329,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":329},"2026-06-17",-0.08,-0.28,1075300,{"date":580,"open":353,"high":548,"low":353,"close":549,"change":173,"percent_change":173,"volume":581,"transactions":9,"vwap":549},"2026-06-16",1166200,{"date":583,"open":549,"high":548,"low":353,"close":549,"change":23,"percent_change":198,"volume":584,"transactions":9,"vwap":549},"2026-06-15",5136300,{"date":586,"open":336,"high":353,"low":342,"close":335,"change":266,"percent_change":259,"volume":587,"transactions":9,"vwap":335},"2026-06-12",894800,{"date":589,"open":327,"high":353,"low":327,"close":336,"change":251,"percent_change":252,"volume":590,"transactions":9,"vwap":336},"2026-06-11",1319000,{"date":592,"open":366,"high":366,"low":327,"close":359,"change":22,"percent_change":23,"volume":593,"transactions":9,"vwap":359},"2026-06-10",1228200,{"date":595,"open":327,"high":366,"low":329,"close":327,"change":166,"percent_change":72,"volume":596,"transactions":9,"vwap":327},"2026-06-09",1016700,{"date":598,"open":327,"high":359,"low":328,"close":328,"change":266,"percent_change":259,"volume":599,"transactions":9,"vwap":328},"2026-06-08",854300,{"date":601,"open":327,"high":327,"low":407,"close":329,"change":204,"percent_change":205,"volume":602,"transactions":9,"vwap":329},"2026-06-05",851600,{"date":604,"open":335,"high":336,"low":342,"close":342,"change":166,"percent_change":72,"volume":605,"transactions":9,"vwap":342},"2026-06-04",597700,{"date":607,"open":366,"high":366,"low":327,"close":359,"change":124,"percent_change":219,"volume":608,"transactions":9,"vwap":359},"2026-06-03",1225100,{"date":610,"open":342,"high":335,"low":366,"close":342,"change":173,"percent_change":173,"volume":611,"transactions":9,"vwap":342},"2026-06-02",1012200,{"date":613,"open":359,"high":342,"low":327,"close":342,"change":260,"percent_change":614,"volume":615,"transactions":9,"vwap":342},"2026-06-01",-0.34,1169100,{"date":617,"open":618,"high":619,"low":620,"close":620,"change":22,"percent_change":23,"volume":621,"transactions":9,"vwap":620},"2026-05-29",29.08,29.09,29.07,1135800,{"date":623,"open":624,"high":620,"low":557,"close":625,"change":166,"percent_change":72,"volume":626,"transactions":9,"vwap":625},"2026-05-28",29.049999,29.059999,2470900,{"date":628,"open":624,"high":625,"low":557,"close":557,"change":173,"percent_change":173,"volume":629,"transactions":9,"vwap":557},"2026-05-27",3373800,{"date":631,"open":553,"high":557,"low":548,"close":557,"change":251,"percent_change":252,"volume":632,"transactions":9,"vwap":557},"2026-05-26",734300,{"date":634,"open":553,"high":553,"low":336,"close":353,"change":266,"percent_change":259,"volume":635,"transactions":9,"vwap":353},"2026-05-22",4601200,{"date":637,"open":353,"high":548,"low":336,"close":549,"change":266,"percent_change":259,"volume":638,"transactions":9,"vwap":549},"2026-05-21",1268500,{"date":640,"open":335,"high":557,"low":335,"close":548,"change":251,"percent_change":252,"volume":641,"transactions":9,"vwap":548},"2026-05-20",1649700,{"date":643,"open":335,"high":336,"low":366,"close":335,"change":124,"percent_change":219,"volume":644,"transactions":9,"vwap":335},"2026-05-19",1527800,{"date":646,"open":353,"high":548,"low":336,"close":353,"change":173,"percent_change":173,"volume":647,"transactions":9,"vwap":353},"2026-05-18",1261700,{"date":649,"open":353,"high":549,"low":336,"close":353,"change":124,"percent_change":219,"volume":650,"transactions":9,"vwap":353},"2026-05-15",632100,{"date":652,"open":557,"high":624,"low":548,"close":548,"change":124,"percent_change":219,"volume":653,"transactions":9,"vwap":548},"2026-05-14",657000,{"date":655,"open":548,"high":557,"low":548,"close":557,"change":166,"percent_change":72,"volume":656,"transactions":9,"vwap":557},"2026-05-13",1579900,{"date":658,"open":553,"high":557,"low":548,"close":548,"change":124,"percent_change":219,"volume":659,"transactions":9,"vwap":548},"2026-05-12",601900,{"date":661,"open":625,"high":620,"low":557,"close":557,"change":259,"percent_change":260,"volume":662,"transactions":9,"vwap":557},"2026-05-11",585600,{"date":664,"open":620,"high":619,"low":620,"close":620,"change":166,"percent_change":72,"volume":665,"transactions":9,"vwap":620},"2026-05-08",652200,{"date":667,"open":619,"high":668,"low":557,"close":624,"change":124,"percent_change":219,"volume":669,"transactions":9,"vwap":624},"2026-05-07",29.1,1249000,{"date":671,"open":620,"high":618,"low":625,"close":620,"change":23,"percent_change":198,"volume":672,"transactions":9,"vwap":620},"2026-05-06",1131100,{"date":674,"open":553,"high":557,"low":553,"close":557,"change":22,"percent_change":23,"volume":675,"transactions":9,"vwap":557},"2026-05-05",849500,{"date":677,"open":557,"high":557,"low":353,"close":553,"change":124,"percent_change":219,"volume":678,"transactions":9,"vwap":553},"2026-05-04",2221600,{"date":680,"open":624,"high":618,"low":624,"close":624,"change":576,"percent_change":681,"volume":682,"transactions":9,"vwap":624},"2026-05-01",-0.27,3297500,{"date":684,"open":685,"high":686,"low":685,"close":685,"change":166,"percent_change":72,"volume":687,"transactions":9,"vwap":685},"2026-04-30",29.13,29.15,586800,{"date":689,"open":690,"high":690,"low":668,"close":691,"change":204,"percent_change":205,"volume":692,"transactions":9,"vwap":691},"2026-04-29",29.14,29.11,753600,{"date":694,"open":686,"high":695,"low":686,"close":686,"change":266,"percent_change":259,"volume":696,"transactions":9,"vwap":686},"2026-04-28",29.16,899100,{"date":698,"open":699,"high":699,"low":695,"close":695,"change":266,"percent_change":259,"volume":700,"transactions":9,"vwap":695},"2026-04-27",29.18,6070400,{"date":702,"open":686,"high":699,"low":686,"close":703,"change":166,"percent_change":72,"volume":704,"transactions":9,"vwap":703},"2026-04-24",29.17,1281000,{"date":706,"open":695,"high":695,"low":685,"close":686,"change":266,"percent_change":259,"volume":707,"transactions":9,"vwap":686},"2026-04-23",651700,{"date":709,"open":695,"high":703,"low":686,"close":695,"change":22,"percent_change":23,"volume":710,"transactions":9,"vwap":695},"2026-04-22",706300,{"date":712,"open":695,"high":703,"low":686,"close":686,"change":259,"percent_change":260,"volume":713,"transactions":9,"vwap":686},"2026-04-21",869700,{"date":715,"open":716,"high":716,"low":699,"close":699,"change":124,"percent_change":219,"volume":717,"transactions":9,"vwap":699},"2026-04-20",29.19,1753600,{"date":719,"open":699,"high":720,"low":699,"close":721,"change":212,"percent_change":213,"volume":722,"transactions":9,"vwap":721},"2026-04-17",29.21,29.2,1082100,{"date":724,"open":695,"high":695,"low":690,"close":686,"change":22,"percent_change":23,"volume":725,"transactions":9,"vwap":686},"2026-04-16",1039600,{"date":727,"open":695,"high":695,"low":690,"close":690,"change":266,"percent_change":259,"volume":728,"transactions":9,"vwap":690},"2026-04-15",1049600,{"date":730,"open":690,"high":695,"low":685,"close":686,"change":166,"percent_change":72,"volume":731,"transactions":9,"vwap":686},"2026-04-14",2761100,{"date":733,"open":685,"high":690,"low":691,"close":685,"change":166,"percent_change":72,"volume":734,"transactions":9,"vwap":685},"2026-04-13",1613200,{"date":736,"open":685,"high":685,"low":691,"close":691,"change":266,"percent_change":259,"volume":737,"transactions":9,"vwap":691},"2026-04-10",989300,{"date":739,"open":740,"high":690,"low":691,"close":740,"change":22,"percent_change":23,"volume":741,"transactions":9,"vwap":740},"2026-04-09",29.12,1257300,{"date":743,"open":690,"high":686,"low":691,"close":691,"change":166,"percent_change":72,"volume":744,"transactions":9,"vwap":691},"2026-04-08",1196600,{"date":746,"open":618,"high":691,"low":625,"close":619,"change":22,"percent_change":23,"volume":747,"transactions":9,"vwap":619},"2026-04-07",2200400,{"date":749,"open":618,"high":618,"low":625,"close":618,"change":124,"percent_change":219,"volume":750,"transactions":9,"vwap":618},"2026-04-06",981100,{"date":752,"open":619,"high":691,"low":618,"close":668,"change":22,"percent_change":23,"volume":753,"transactions":9,"vwap":668},"2026-04-02",2191900,{"date":755,"open":619,"high":668,"low":620,"close":619,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":619},"2026-04-01",-0.09,-0.31,11741100,{"date":760,"open":699,"high":716,"low":695,"close":699,"change":166,"percent_change":72,"volume":761,"transactions":9,"vwap":699},"2026-03-31",1975500,{"date":763,"open":690,"high":695,"low":685,"close":695,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":695},"2026-03-30",0.06,0.21,1412000,{"date":768,"open":625,"high":691,"low":625,"close":668,"change":251,"percent_change":252,"volume":769,"transactions":9,"vwap":668},"2026-03-27",2511200,{"date":771,"open":619,"high":668,"low":624,"close":625,"change":184,"percent_change":185,"volume":772,"transactions":9,"vwap":625},"2026-03-26",2690700,{"date":774,"open":740,"high":685,"low":668,"close":691,"change":166,"percent_change":72,"volume":775,"transactions":9,"vwap":691},"2026-03-25",5860100,{"date":777,"open":619,"high":691,"low":625,"close":619,"change":204,"percent_change":205,"volume":778,"transactions":9,"vwap":619},"2026-03-24",1455400,{"date":780,"open":668,"high":686,"low":619,"close":685,"change":23,"percent_change":198,"volume":781,"transactions":9,"vwap":685},"2026-03-23",1141400,{"date":783,"open":668,"high":691,"low":620,"close":668,"change":184,"percent_change":185,"volume":784,"transactions":9,"vwap":668},"2026-03-20",1941500,{"date":786,"open":691,"high":695,"low":668,"close":686,"change":173,"percent_change":173,"volume":787,"transactions":9,"vwap":686},"2026-03-19",1926600,{"date":789,"open":699,"high":716,"low":686,"close":686,"change":227,"percent_change":46,"volume":790,"transactions":9,"vwap":686},"2026-03-18",1031600,{"date":792,"open":720,"high":720,"low":721,"close":720,"change":166,"percent_change":72,"volume":793,"transactions":9,"vwap":720},"2026-03-17",747300,{"date":795,"open":716,"high":721,"low":699,"close":716,"change":166,"percent_change":72,"volume":796,"transactions":9,"vwap":716},"2026-03-16",1541000,{"date":798,"open":699,"high":716,"low":695,"close":703,"change":22,"percent_change":23,"volume":799,"transactions":9,"vwap":703},"2026-03-13",1503000,{"date":801,"open":699,"high":716,"low":690,"close":695,"change":204,"percent_change":205,"volume":802,"transactions":9,"vwap":695},"2026-03-12",1125700,{"date":804,"open":805,"high":805,"low":716,"close":721,"change":124,"percent_change":219,"volume":806,"transactions":9,"vwap":721},"2026-03-11",29.22,1230900,{"date":808,"open":809,"high":809,"low":805,"close":805,"change":266,"percent_change":259,"volume":810,"transactions":9,"vwap":805},"2026-03-10",29.25,1799300,{"date":812,"open":805,"high":813,"low":721,"close":814,"change":173,"percent_change":173,"volume":815,"transactions":9,"vwap":814},"2026-03-09",29.24,29.23,936600,{"date":817,"open":720,"high":809,"low":721,"close":814,"change":22,"percent_change":23,"volume":818,"transactions":9,"vwap":814},"2026-03-06",1187000,{"date":820,"open":720,"high":805,"low":721,"close":805,"change":266,"percent_change":259,"volume":821,"transactions":9,"vwap":805},"2026-03-05",1335000,{"date":823,"open":809,"high":809,"low":814,"close":814,"change":124,"percent_change":219,"volume":824,"transactions":9,"vwap":814},"2026-03-04",899000,{"date":826,"open":805,"high":827,"low":805,"close":809,"change":266,"percent_change":259,"volume":828,"transactions":9,"vwap":809},"2026-03-03",29.26,1504500,{"date":830,"open":831,"high":831,"low":809,"close":827,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":827},"2026-03-02",29.28,-0.13,-0.44,1967600,{"date":836,"open":837,"high":25,"low":838,"close":839,"change":251,"percent_change":252,"volume":840,"transactions":9,"vwap":839},"2026-02-27",29.38,29.37,29.39,1464700,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":166,"percent_change":72,"volume":845,"transactions":9,"vwap":844},"2026-02-26",29.33,29.35,800200,{"date":847,"open":848,"high":848,"low":843,"close":843,"change":173,"percent_change":173,"volume":849,"transactions":9,"vwap":843},"2026-02-25",29.34,1008100,{"date":851,"open":848,"high":844,"low":843,"close":843,"change":124,"percent_change":219,"volume":852,"transactions":9,"vwap":843},"2026-02-24",2523300,{"date":854,"open":855,"high":844,"low":855,"close":844,"change":23,"percent_change":198,"volume":856,"transactions":9,"vwap":844},"2026-02-23",29.32,734200,{"date":858,"open":843,"high":843,"low":859,"close":855,"change":173,"percent_change":173,"volume":860,"transactions":9,"vwap":855},"2026-02-20",29.31,711500,{"date":862,"open":855,"high":843,"low":859,"close":855,"change":22,"percent_change":23,"volume":863,"transactions":9,"vwap":855},"2026-02-19",659400,{"date":865,"open":855,"high":843,"low":859,"close":859,"change":266,"percent_change":259,"volume":866,"transactions":9,"vwap":859},"2026-02-18",805200,{"date":868,"open":848,"high":848,"low":855,"close":855,"change":259,"percent_change":260,"volume":869,"transactions":9,"vwap":855},"2026-02-17",1117600,{"date":871,"open":848,"high":844,"low":843,"close":844,"change":251,"percent_change":252,"volume":872,"transactions":9,"vwap":844},"2026-02-13",631400,{"date":874,"open":875,"high":855,"low":875,"close":859,"change":251,"percent_change":252,"volume":876,"transactions":9,"vwap":859},"2026-02-12",29.27,1197800,{"date":878,"open":875,"high":879,"low":827,"close":875,"change":259,"percent_change":260,"volume":880,"transactions":9,"vwap":875},"2026-02-11",29.29,1039400,{"date":882,"open":883,"high":859,"low":879,"close":883,"change":166,"percent_change":72,"volume":884,"transactions":9,"vwap":883},"2026-02-10",29.3,610500,{"date":886,"open":875,"high":831,"low":875,"close":831,"change":22,"percent_change":23,"volume":887,"transactions":9,"vwap":831},"2026-02-09",485500,{"date":889,"open":875,"high":831,"low":827,"close":875,"change":266,"percent_change":259,"volume":890,"transactions":9,"vwap":875},"2026-02-06",551600,{"date":892,"open":827,"high":831,"low":813,"close":831,"change":212,"percent_change":213,"volume":893,"transactions":9,"vwap":831},"2026-02-05",1060400,{"date":895,"open":720,"high":814,"low":720,"close":814,"change":166,"percent_change":72,"volume":896,"transactions":9,"vwap":814},"2026-02-04",1039200,{"date":898,"open":721,"high":805,"low":721,"close":720,"change":173,"percent_change":173,"volume":899,"transactions":9,"vwap":720},"2026-02-03",1210900,{"date":901,"open":814,"high":814,"low":720,"close":720,"change":100,"percent_change":321,"volume":902,"transactions":9,"vwap":720},"2026-02-02",1444500,{"date":904,"open":855,"high":848,"low":859,"close":843,"change":166,"percent_change":72,"volume":905,"transactions":9,"vwap":843},"2026-01-30",1415800,{"date":907,"open":883,"high":855,"low":883,"close":859,"change":166,"percent_change":72,"volume":908,"transactions":9,"vwap":859},"2026-01-29",5812700,{"date":910,"open":883,"high":883,"low":831,"close":879,"change":173,"percent_change":173,"volume":911,"transactions":9,"vwap":879},"2026-01-28",17412900,{"date":913,"open":831,"high":883,"low":831,"close":879,"change":22,"percent_change":23,"volume":914,"transactions":9,"vwap":879},"2026-01-27",1029800,{"date":916,"open":879,"high":879,"low":831,"close":831,"change":173,"percent_change":173,"volume":917,"transactions":9,"vwap":831},"2026-01-26",2378300,{"date":919,"open":875,"high":831,"low":827,"close":831,"change":22,"percent_change":23,"volume":920,"transactions":9,"vwap":831},"2026-01-23",1734300,{"date":922,"open":875,"high":875,"low":827,"close":875,"change":173,"percent_change":173,"volume":923,"transactions":9,"vwap":875},"2026-01-22",874900,{"date":925,"open":875,"high":831,"low":827,"close":875,"change":173,"percent_change":173,"volume":926,"transactions":9,"vwap":875},"2026-01-21",625500,{"date":928,"open":875,"high":875,"low":827,"close":875,"change":173,"percent_change":173,"volume":929,"transactions":9,"vwap":875},"2026-01-20",1443500,{"date":931,"open":831,"high":831,"low":809,"close":875,"change":22,"percent_change":23,"volume":932,"transactions":9,"vwap":875},"2026-01-16",955900,{"date":934,"open":831,"high":831,"low":827,"close":827,"change":124,"percent_change":219,"volume":935,"transactions":9,"vwap":827},"2026-01-15",4356000,{"date":937,"open":879,"high":883,"low":831,"close":831,"change":22,"percent_change":23,"volume":938,"transactions":9,"vwap":831},"2026-01-14",790000,{"date":940,"open":831,"high":831,"low":875,"close":875,"change":173,"percent_change":173,"volume":941,"transactions":9,"vwap":875},"2026-01-13",787000,{"date":943,"open":875,"high":875,"low":827,"close":875,"change":173,"percent_change":173,"volume":944,"transactions":9,"vwap":875},"2026-01-12",1808700,{"date":946,"open":879,"high":879,"low":827,"close":875,"change":266,"percent_change":259,"volume":947,"transactions":9,"vwap":875},"2026-01-09",1451900,{"date":949,"open":831,"high":879,"low":831,"close":831,"change":266,"percent_change":259,"volume":950,"transactions":9,"vwap":831},"2026-01-08",757000,{"date":952,"open":883,"high":859,"low":879,"close":879,"change":22,"percent_change":23,"volume":953,"transactions":9,"vwap":879},"2026-01-07",915300,{"date":955,"open":883,"high":883,"low":831,"close":831,"change":266,"percent_change":259,"volume":956,"transactions":9,"vwap":831},"2026-01-06",2401700,{"date":958,"open":879,"high":883,"low":831,"close":879,"change":166,"percent_change":72,"volume":959,"transactions":9,"vwap":879},"2026-01-05",1301800,{"date":961,"open":831,"high":879,"low":875,"close":875,"change":266,"percent_change":259,"volume":962,"transactions":9,"vwap":875},"2026-01-02",5088700,{"date":964,"open":831,"high":879,"low":875,"close":831,"change":173,"percent_change":173,"volume":965,"transactions":9,"vwap":831},"2025-12-31",2122600,{"date":967,"open":875,"high":831,"low":875,"close":831,"change":173,"percent_change":173,"volume":968,"transactions":9,"vwap":831},"2025-12-30",719400,{"date":970,"open":875,"high":831,"low":827,"close":831,"change":23,"percent_change":198,"volume":971,"transactions":9,"vwap":831},"2025-12-29",770700,{"date":973,"open":809,"high":827,"low":809,"close":809,"change":166,"percent_change":72,"volume":974,"transactions":9,"vwap":809},"2025-12-26",982000,{"date":976,"open":805,"high":813,"low":805,"close":814,"change":22,"percent_change":23,"volume":977,"transactions":9,"vwap":814},"2025-12-24",416700,{"date":979,"open":805,"high":805,"low":720,"close":805,"change":124,"percent_change":219,"volume":980,"transactions":9,"vwap":805},"2025-12-23",906100,{"date":982,"open":813,"high":813,"low":814,"close":813,"change":173,"percent_change":173,"volume":983,"transactions":9,"vwap":813},"2025-12-22",1623300,{"date":985,"open":813,"high":809,"low":814,"close":813,"change":266,"percent_change":259,"volume":986,"transactions":9,"vwap":813},"2025-12-19",856000,{"date":988,"open":809,"high":809,"low":814,"close":809,"change":576,"percent_change":681,"volume":989,"transactions":9,"vwap":809},"2025-12-18",868600,{"date":991,"open":859,"high":843,"low":859,"close":843,"change":22,"percent_change":23,"volume":992,"transactions":9,"vwap":843},"2025-12-17",685600,{"date":994,"open":883,"high":848,"low":883,"close":855,"change":22,"percent_change":23,"volume":995,"transactions":9,"vwap":855},"2025-12-16",809700,{"date":997,"open":859,"high":859,"low":883,"close":859,"change":166,"percent_change":72,"volume":998,"transactions":9,"vwap":859},"2025-12-15",686700,{"date":1000,"open":831,"high":879,"low":831,"close":879,"change":22,"percent_change":23,"volume":1001,"transactions":9,"vwap":879},"2025-12-12",1320300,{"date":1003,"open":879,"high":883,"low":831,"close":831,"change":173,"percent_change":173,"volume":1004,"transactions":9,"vwap":831},"2025-12-11",1067000,{"date":1006,"open":814,"high":831,"low":814,"close":831,"change":212,"percent_change":213,"volume":1007,"transactions":9,"vwap":831},"2025-12-10",652300,{"date":1009,"open":827,"high":827,"low":814,"close":814,"change":266,"percent_change":259,"volume":1010,"transactions":9,"vwap":814},"2025-12-09",1406000,{"date":1012,"open":809,"high":809,"low":814,"close":813,"change":124,"percent_change":219,"volume":1013,"transactions":9,"vwap":813},"2025-12-08",940600,{"date":1015,"open":827,"high":875,"low":809,"close":827,"change":173,"percent_change":173,"volume":1016,"transactions":9,"vwap":827},"2025-12-05",1207400,{"date":1018,"open":831,"high":831,"low":827,"close":827,"change":124,"percent_change":219,"volume":1019,"transactions":9,"vwap":827},"2025-12-04",774500,{"date":1021,"open":831,"high":879,"low":875,"close":831,"change":22,"percent_change":23,"volume":1022,"transactions":9,"vwap":831},"2025-12-03",879600,{"date":1024,"open":827,"high":875,"low":809,"close":875,"change":166,"percent_change":72,"volume":1025,"transactions":9,"vwap":875},"2025-12-02",1274000,{"date":1027,"open":827,"high":827,"low":809,"close":809,"change":100,"percent_change":321,"volume":1028,"transactions":9,"vwap":809},"2025-12-01",1015500,{"date":1030,"open":837,"high":837,"low":1031,"close":838,"change":22,"percent_change":23,"volume":1032,"transactions":9,"vwap":838},"2025-11-28",29.36,856400,{"date":1034,"open":838,"high":838,"low":844,"close":1031,"change":266,"percent_change":259,"volume":1035,"transactions":9,"vwap":1031},"2025-11-26",1000500,{"date":1037,"open":1031,"high":838,"low":844,"close":838,"change":166,"percent_change":72,"volume":1038,"transactions":9,"vwap":838},"2025-11-25",1164800,{"date":1040,"open":844,"high":844,"low":848,"close":844,"change":173,"percent_change":173,"volume":1041,"transactions":9,"vwap":844},"2025-11-24",1079600,{"date":1043,"open":848,"high":844,"low":843,"close":844,"change":251,"percent_change":252,"volume":1044,"transactions":9,"vwap":844},"2025-11-21",829300,{"date":1046,"open":883,"high":855,"low":883,"close":859,"change":166,"percent_change":72,"volume":1047,"transactions":9,"vwap":859},"2025-11-20",546700,{"date":1049,"open":883,"high":859,"low":831,"close":879,"change":266,"percent_change":259,"volume":1050,"transactions":9,"vwap":879},"2025-11-19",734100,{"date":1052,"open":883,"high":859,"low":831,"close":883,"change":23,"percent_change":198,"volume":1053,"transactions":9,"vwap":883},"2025-11-18",1539100,{"date":1055,"open":831,"high":831,"low":875,"close":875,"change":22,"percent_change":23,"volume":1056,"transactions":9,"vwap":875},"2025-11-17",589000,{"date":1058,"open":883,"high":883,"low":827,"close":827,"change":266,"percent_change":259,"volume":1059,"transactions":9,"vwap":827},"2025-11-14",1108400,{"date":1061,"open":875,"high":831,"low":827,"close":875,"change":266,"percent_change":259,"volume":1062,"transactions":9,"vwap":875},"2025-11-13",1179300,{"date":1064,"open":831,"high":879,"low":831,"close":831,"change":173,"percent_change":173,"volume":1065,"transactions":9,"vwap":831},"2025-11-12",618600,{"date":1067,"open":831,"high":879,"low":831,"close":831,"change":166,"percent_change":72,"volume":1068,"transactions":9,"vwap":831},"2025-11-11",684200,{"date":1070,"open":875,"high":831,"low":827,"close":827,"change":124,"percent_change":219,"volume":1071,"transactions":9,"vwap":827},"2025-11-10",1586000,{"date":1073,"open":875,"high":879,"low":827,"close":831,"change":22,"percent_change":23,"volume":1074,"transactions":9,"vwap":831},"2025-11-07",962700,{"date":1076,"open":827,"high":875,"low":809,"close":875,"change":212,"percent_change":213,"volume":1077,"transactions":9,"vwap":875},"2025-11-06",793100,{"date":1079,"open":809,"high":809,"low":805,"close":805,"change":259,"percent_change":260,"volume":1080,"transactions":9,"vwap":805},"2025-11-05",1074600,{"date":1082,"open":809,"high":827,"low":809,"close":809,"change":22,"percent_change":23,"volume":1083,"transactions":9,"vwap":809},"2025-11-04",699200,{"date":1085,"open":813,"high":813,"low":814,"close":813,"change":756,"percent_change":757,"volume":1086,"transactions":9,"vwap":813},"2025-11-03",1254600,{"date":1088,"open":855,"high":848,"low":855,"close":843,"change":166,"percent_change":72,"volume":1089,"transactions":9,"vwap":843},"2025-10-31",879000,{"date":1091,"open":883,"high":843,"low":883,"close":859,"change":173,"percent_change":173,"volume":1092,"transactions":9,"vwap":859},"2025-10-30",975200,{"date":1094,"open":838,"high":837,"low":859,"close":859,"change":219,"percent_change":136,"volume":1095,"transactions":9,"vwap":859},"2025-10-29",1008200,{"date":1097,"open":838,"high":837,"low":1031,"close":837,"change":22,"percent_change":23,"volume":1098,"transactions":9,"vwap":837},"2025-10-28",726500,{"date":1100,"open":1031,"high":838,"low":1031,"close":838,"change":266,"percent_change":259,"volume":1101,"transactions":9,"vwap":838},"2025-10-27",919700,{"date":1103,"open":839,"high":839,"low":1031,"close":837,"change":22,"percent_change":23,"volume":1104,"transactions":9,"vwap":837},"2025-10-24",1073600,{"date":1106,"open":837,"high":837,"low":1031,"close":838,"change":124,"percent_change":219,"volume":1107,"transactions":9,"vwap":838},"2025-10-23",599300,{"date":1109,"open":837,"high":839,"low":838,"close":839,"change":22,"percent_change":23,"volume":1110,"transactions":9,"vwap":839},"2025-10-22",946700,{"date":1112,"open":837,"high":837,"low":838,"close":837,"change":166,"percent_change":72,"volume":1113,"transactions":9,"vwap":837},"2025-10-21",680900,{"date":1115,"open":838,"high":838,"low":1031,"close":1031,"change":266,"percent_change":259,"volume":1116,"transactions":9,"vwap":1031},"2025-10-20",895200,{"date":1118,"open":838,"high":837,"low":1031,"close":838,"change":266,"percent_change":259,"volume":1119,"transactions":9,"vwap":838},"2025-10-17",819200,{"date":1121,"open":843,"high":837,"low":843,"close":837,"change":251,"percent_change":252,"volume":1122,"transactions":9,"vwap":837},"2025-10-16",922800,{"date":1124,"open":843,"high":848,"low":855,"close":848,"change":266,"percent_change":259,"volume":1125,"transactions":9,"vwap":848},"2025-10-15",1097600,{"date":1127,"open":843,"high":844,"low":843,"close":844,"change":23,"percent_change":198,"volume":1128,"transactions":9,"vwap":844},"2025-10-14",767700,{"date":1130,"open":859,"high":843,"low":859,"close":855,"change":173,"percent_change":173,"volume":1131,"transactions":9,"vwap":855},"2025-10-13",1036300,{"date":1133,"open":879,"high":855,"low":831,"close":855,"change":212,"percent_change":213,"volume":1134,"transactions":9,"vwap":855},"2025-10-10",3735700,{"date":1136,"open":827,"high":875,"low":827,"close":875,"change":173,"percent_change":173,"volume":1137,"transactions":9,"vwap":875},"2025-10-09",953300,{"date":1139,"open":831,"high":831,"low":827,"close":875,"change":266,"percent_change":259,"volume":1140,"transactions":9,"vwap":875},"2025-10-08",527900,{"date":1142,"open":809,"high":831,"low":809,"close":831,"change":166,"percent_change":72,"volume":1143,"transactions":9,"vwap":831},"2025-10-07",5634100,{"date":1145,"open":809,"high":827,"low":809,"close":827,"change":266,"percent_change":259,"volume":1146,"transactions":9,"vwap":827},"2025-10-06",865800,{"date":1148,"open":831,"high":831,"low":827,"close":875,"change":22,"percent_change":23,"volume":1149,"transactions":9,"vwap":875},"2025-10-03",913500,{"date":1151,"open":809,"high":875,"low":809,"close":827,"change":173,"percent_change":173,"volume":1152,"transactions":9,"vwap":827},"2025-10-02",574900,{"date":1154,"open":875,"high":875,"low":809,"close":827,"change":227,"percent_change":1155,"volume":1156,"transactions":9,"vwap":827},"2025-10-01",-0.2,869100,{"date":1158,"open":843,"high":848,"low":855,"close":855,"change":22,"percent_change":23,"volume":1159,"transactions":9,"vwap":855},"2025-09-30",1427700,{"date":1161,"open":859,"high":855,"low":883,"close":859,"change":166,"percent_change":72,"volume":1162,"transactions":9,"vwap":859},"2025-09-29",1383600,{"date":1164,"open":879,"high":883,"low":831,"close":879,"change":22,"percent_change":23,"volume":1165,"transactions":9,"vwap":879},"2025-09-26",2779700,{"date":1167,"open":831,"high":879,"low":831,"close":831,"change":204,"percent_change":205,"volume":1168,"transactions":9,"vwap":831},"2025-09-25",986100,{"date":1170,"open":843,"high":843,"low":883,"close":855,"change":266,"percent_change":259,"volume":1171,"transactions":9,"vwap":855},"2025-09-24",853800,{"date":1173,"open":855,"high":843,"low":859,"close":843,"change":22,"percent_change":23,"volume":1174,"transactions":9,"vwap":843},"2025-09-23",1008000,{"date":1176,"open":843,"high":843,"low":859,"close":855,"change":173,"percent_change":173,"volume":1177,"transactions":9,"vwap":855},"2025-09-22",909400,{"date":1179,"open":843,"high":843,"low":855,"close":855,"change":22,"percent_change":23,"volume":1180,"transactions":9,"vwap":855},"2025-09-19",479700,{"date":1182,"open":859,"high":855,"low":883,"close":859,"change":124,"percent_change":219,"volume":1183,"transactions":9,"vwap":859},"2025-09-18",1132600,{"date":1185,"open":844,"high":838,"low":855,"close":843,"change":266,"percent_change":259,"volume":1186,"transactions":9,"vwap":843},"2025-09-17",1400600,{"date":1188,"open":843,"high":848,"low":855,"close":848,"change":22,"percent_change":23,"volume":1189,"transactions":9,"vwap":848},"2025-09-16",640700,{"date":1191,"open":855,"high":843,"low":855,"close":843,"change":23,"percent_change":198,"volume":1192,"transactions":9,"vwap":843},"2025-09-15",639500,{"date":1194,"open":855,"high":855,"low":883,"close":883,"change":266,"percent_change":259,"volume":1195,"transactions":9,"vwap":883},"2025-09-12",774700,{"date":1197,"open":843,"high":848,"low":859,"close":859,"change":22,"percent_change":23,"volume":1198,"transactions":9,"vwap":859},"2025-09-11",530400,{"date":1200,"open":855,"high":855,"low":883,"close":883,"change":173,"percent_change":173,"volume":1201,"transactions":9,"vwap":883},"2025-09-10",1462800,{"date":1203,"open":843,"high":848,"low":883,"close":883,"change":124,"percent_change":219,"volume":1204,"transactions":9,"vwap":883},"2025-09-09",5308500,{"date":1206,"open":843,"high":843,"low":855,"close":855,"change":166,"percent_change":72,"volume":1207,"transactions":9,"vwap":855},"2025-09-08",637500,{"date":1209,"open":843,"high":848,"low":883,"close":883,"change":212,"percent_change":213,"volume":1210,"transactions":9,"vwap":883},"2025-09-05",1077600,{"date":1212,"open":809,"high":827,"low":809,"close":809,"change":22,"percent_change":23,"volume":1213,"transactions":9,"vwap":809},"2025-09-04",1047700,{"date":1215,"open":805,"high":809,"low":805,"close":813,"change":166,"percent_change":72,"volume":1216,"transactions":9,"vwap":813},"2025-09-03",1156300,{"date":1218,"open":720,"high":814,"low":720,"close":805,"change":100,"percent_change":321,"volume":1219,"transactions":9,"vwap":805},"2025-09-02",1826200,{"date":1221,"open":855,"high":848,"low":855,"close":848,"change":166,"percent_change":72,"volume":1222,"transactions":9,"vwap":848},"2025-08-29",1550300,{"date":1224,"open":883,"high":855,"low":883,"close":855,"change":22,"percent_change":23,"volume":1225,"transactions":9,"vwap":855},"2025-08-28",1696700,{"date":1227,"open":883,"high":855,"low":879,"close":859,"change":22,"percent_change":23,"volume":1228,"transactions":9,"vwap":859},"2025-08-27",864500,{"date":1230,"open":879,"high":883,"low":831,"close":883,"change":23,"percent_change":198,"volume":1231,"transactions":9,"vwap":883},"2025-08-26",1315200,{"date":1233,"open":875,"high":875,"low":827,"close":875,"change":266,"percent_change":259,"volume":1234,"transactions":9,"vwap":875},"2025-08-25",788000,{"date":1236,"open":813,"high":879,"low":814,"close":831,"change":212,"percent_change":213,"volume":1237,"transactions":9,"vwap":831},"2025-08-22",731500,{"date":1239,"open":809,"high":809,"low":805,"close":814,"change":266,"percent_change":259,"volume":1240,"transactions":9,"vwap":814},"2025-08-21",1275700,{"date":1242,"open":809,"high":827,"low":813,"close":813,"change":173,"percent_change":173,"volume":1243,"transactions":9,"vwap":813},"2025-08-20",803500,{"date":1245,"open":814,"high":813,"low":814,"close":813,"change":166,"percent_change":72,"volume":1246,"transactions":9,"vwap":813},"2025-08-19",1635900,{"date":1248,"open":813,"high":813,"low":805,"close":805,"change":173,"percent_change":173,"volume":1249,"transactions":9,"vwap":805},"2025-08-18",692700,{"date":1251,"open":809,"high":809,"low":805,"close":805,"change":173,"percent_change":173,"volume":1252,"transactions":9,"vwap":805},"2025-08-15",956000,{"date":1254,"open":813,"high":813,"low":805,"close":805,"change":204,"percent_change":205,"volume":1255,"transactions":9,"vwap":805},"2025-08-14",629800,{"date":1257,"open":809,"high":827,"low":809,"close":827,"change":251,"percent_change":252,"volume":1258,"transactions":9,"vwap":827},"2025-08-13",716100,{"date":1260,"open":720,"high":814,"low":720,"close":805,"change":166,"percent_change":72,"volume":1261,"transactions":9,"vwap":805},"2025-08-12",1327800,{"date":1263,"open":720,"high":720,"low":721,"close":721,"change":266,"percent_change":259,"volume":1264,"transactions":9,"vwap":721},"2025-08-11",1240400,{"date":1266,"open":720,"high":805,"low":721,"close":720,"change":173,"percent_change":173,"volume":1267,"transactions":9,"vwap":720},"2025-08-08",713800,{"date":1269,"open":805,"high":814,"low":720,"close":720,"change":266,"percent_change":259,"volume":1270,"transactions":9,"vwap":720},"2025-08-07",1100500,{"date":1272,"open":720,"high":814,"low":721,"close":805,"change":173,"percent_change":173,"volume":1273,"transactions":9,"vwap":805},"2025-08-06",1238400,{"date":1275,"open":720,"high":814,"low":721,"close":805,"change":266,"percent_change":259,"volume":1276,"transactions":9,"vwap":805},"2025-08-05",1171000,{"date":1278,"open":814,"high":814,"low":721,"close":814,"change":22,"percent_change":23,"volume":1279,"transactions":9,"vwap":814},"2025-08-04",3413500,{"date":1281,"open":699,"high":814,"low":699,"close":805,"change":212,"percent_change":213,"volume":1282,"transactions":9,"vwap":805},"2025-08-01",1289400,{"date":1284,"open":703,"high":716,"low":703,"close":703,"change":266,"percent_change":259,"volume":1285,"transactions":9,"vwap":703},"2025-07-31",1271200,{"date":1287,"open":716,"high":805,"low":703,"close":699,"change":124,"percent_change":219,"volume":1288,"transactions":9,"vwap":699},"2025-07-30",1501100,{"date":1290,"open":699,"high":720,"low":699,"close":721,"change":23,"percent_change":198,"volume":1291,"transactions":9,"vwap":721},"2025-07-29",871200,{"date":1293,"open":699,"high":716,"low":703,"close":703,"change":124,"percent_change":219,"volume":1294,"transactions":9,"vwap":703},"2025-07-28",1213600,{"date":1296,"open":699,"high":716,"low":699,"close":716,"change":22,"percent_change":23,"volume":1297,"transactions":9,"vwap":716},"2025-07-25",600700,{"date":1299,"open":703,"high":699,"low":695,"close":699,"change":173,"percent_change":173,"volume":1300,"transactions":9,"vwap":699},"2025-07-24",491800,{"date":1302,"open":720,"high":720,"low":699,"close":699,"change":259,"percent_change":260,"volume":1303,"transactions":9,"vwap":699},"2025-07-23",1179400,{"date":1305,"open":721,"high":805,"low":721,"close":720,"change":22,"percent_change":23,"volume":1306,"transactions":9,"vwap":720},"2025-07-22",1220500,{"date":1308,"open":716,"high":721,"low":716,"close":721,"change":166,"percent_change":72,"volume":1309,"transactions":9,"vwap":721},"2025-07-21",1110000,{"date":1311,"open":716,"high":716,"low":703,"close":699,"change":23,"percent_change":198,"volume":1312,"transactions":9,"vwap":699},"2025-07-18",999100,{"date":1314,"open":695,"high":703,"low":690,"close":686,"change":124,"percent_change":219,"volume":1315,"transactions":9,"vwap":686},"2025-07-17",1011300,{"date":1317,"open":685,"high":703,"low":685,"close":703,"change":212,"percent_change":213,"volume":1318,"transactions":9,"vwap":703},"2025-07-16",1840500,{"date":1320,"open":686,"high":686,"low":740,"close":740,"change":124,"percent_change":219,"volume":1321,"transactions":9,"vwap":740},"2025-07-15",1707800,{"date":1323,"open":686,"high":695,"low":690,"close":690,"change":173,"percent_change":173,"volume":1324,"transactions":9,"vwap":690},"2025-07-14",554400,{"date":1326,"open":686,"high":686,"low":685,"close":690,"change":266,"percent_change":259,"volume":1327,"transactions":9,"vwap":690},"2025-07-11",877900,{"date":1329,"open":686,"high":695,"low":690,"close":686,"change":266,"percent_change":259,"volume":1330,"transactions":9,"vwap":686},"2025-07-10",812900,{"date":1332,"open":690,"high":695,"low":685,"close":695,"change":251,"percent_change":252,"volume":1333,"transactions":9,"vwap":695},"2025-07-09",511700,{"date":1335,"open":740,"high":685,"low":691,"close":740,"change":173,"percent_change":173,"volume":1336,"transactions":9,"vwap":740},"2025-07-08",625700,{"date":1338,"open":690,"high":690,"low":740,"close":740,"change":124,"percent_change":219,"volume":1339,"transactions":9,"vwap":740},"2025-07-07",859800,{"date":1341,"open":690,"high":690,"low":740,"close":690,"change":124,"percent_change":219,"volume":1342,"transactions":9,"vwap":690},"2025-07-03",589200,{"date":1344,"open":703,"high":699,"low":695,"close":695,"change":266,"percent_change":259,"volume":1345,"transactions":9,"vwap":695},"2025-07-02",983500,{"date":1347,"open":716,"high":716,"low":695,"close":703,"change":100,"percent_change":321,"volume":1348,"transactions":9,"vwap":703},"2025-07-01",1433400,{"date":1350,"open":879,"high":883,"low":831,"close":879,"change":166,"percent_change":72,"volume":1351,"transactions":9,"vwap":879},"2025-06-30",1360900,{"date":1353,"open":875,"high":879,"low":875,"close":875,"change":124,"percent_change":219,"volume":1354,"transactions":9,"vwap":875},"2025-06-27",921600,{"date":1356,"open":827,"high":879,"low":827,"close":879,"change":251,"percent_change":252,"volume":1357,"transactions":9,"vwap":879},"2025-06-26",867500,{"date":1359,"open":813,"high":809,"low":805,"close":809,"change":22,"percent_change":23,"volume":1360,"transactions":9,"vwap":809},"2025-06-25",1177700,{"date":1362,"open":805,"high":813,"low":720,"close":813,"change":23,"percent_change":198,"volume":1363,"transactions":9,"vwap":813},"2025-06-24",658300,{"date":1365,"open":716,"high":813,"low":716,"close":720,"change":23,"percent_change":198,"volume":1366,"transactions":9,"vwap":720},"2025-06-23",1019100,{"date":1368,"open":686,"high":716,"low":686,"close":699,"change":23,"percent_change":198,"volume":1369,"transactions":9,"vwap":699},"2025-06-20",1122100,{"date":1371,"open":686,"high":699,"low":686,"close":686,"change":22,"percent_change":23,"volume":1372,"transactions":9,"vwap":686},"2025-06-18",608000,{"date":1374,"open":685,"high":686,"low":685,"close":690,"change":166,"percent_change":72,"volume":1375,"transactions":9,"vwap":690},"2025-06-17",509700,{"date":1377,"open":685,"high":690,"low":740,"close":740,"change":266,"percent_change":259,"volume":1378,"transactions":9,"vwap":740},"2025-06-16",2025600,{"date":1380,"open":690,"high":686,"low":740,"close":685,"change":124,"percent_change":219,"volume":1381,"transactions":9,"vwap":685},"2025-06-13",771400,{"date":1383,"open":686,"high":695,"low":690,"close":686,"change":23,"percent_change":198,"volume":1384,"transactions":9,"vwap":686},"2025-06-12",840500,{"date":1386,"open":691,"high":685,"low":691,"close":740,"change":251,"percent_change":252,"volume":1387,"transactions":9,"vwap":740},"2025-06-11",677800,{"date":1389,"open":668,"high":668,"low":618,"close":618,"change":173,"percent_change":173,"volume":1390,"transactions":9,"vwap":618},"2025-06-10",1735700,{"date":1392,"open":620,"high":619,"low":620,"close":618,"change":22,"percent_change":23,"volume":1393,"transactions":9,"vwap":618},"2025-06-09",1429800,{"date":1395,"open":618,"high":618,"low":625,"close":620,"change":204,"percent_change":205,"volume":1396,"transactions":9,"vwap":620},"2025-06-06",676100,{"date":1398,"open":686,"high":686,"low":691,"close":691,"change":204,"percent_change":205,"volume":1399,"transactions":9,"vwap":691},"2025-06-05",649900,{"date":1401,"open":740,"high":686,"low":691,"close":686,"change":764,"percent_change":765,"volume":1402,"transactions":9,"vwap":686},"2025-06-04",1534700,{"date":1404,"open":691,"high":691,"low":618,"close":619,"change":173,"percent_change":173,"volume":1405,"transactions":9,"vwap":619},"2025-06-03",630100,{"date":1407,"open":691,"high":740,"low":619,"close":619,"change":100,"percent_change":321,"volume":1408,"transactions":9,"vwap":619},"2025-06-02",1616600,{"date":1410,"open":716,"high":805,"low":716,"close":720,"change":166,"percent_change":72,"volume":1411,"transactions":9,"vwap":720},"2025-05-30",3011400,{"date":1413,"open":699,"high":716,"low":703,"close":716,"change":23,"percent_change":198,"volume":1414,"transactions":9,"vwap":716},"2025-05-29",746100,{"date":1416,"open":695,"high":703,"low":686,"close":695,"change":173,"percent_change":173,"volume":1417,"transactions":9,"vwap":695},"2025-05-28",439200,{"date":1419,"open":695,"high":703,"low":686,"close":695,"change":173,"percent_change":173,"volume":1420,"transactions":9,"vwap":695},"2025-05-27",890500,{"date":1422,"open":716,"high":716,"low":686,"close":695,"change":166,"percent_change":72,"volume":1423,"transactions":9,"vwap":695},"2025-05-23",785100,{"date":1425,"open":690,"high":686,"low":685,"close":690,"change":166,"percent_change":72,"volume":1426,"transactions":9,"vwap":690},"2025-05-22",623400,{"date":1428,"open":685,"high":690,"low":740,"close":740,"change":259,"percent_change":260,"volume":1429,"transactions":9,"vwap":740},"2025-05-21",573200,{"date":1431,"open":690,"high":686,"low":685,"close":686,"change":166,"percent_change":72,"volume":1432,"transactions":9,"vwap":686},"2025-05-20",536000,{"date":1434,"open":740,"high":690,"low":691,"close":685,"change":22,"percent_change":23,"volume":1435,"transactions":9,"vwap":685},"2025-05-19",867200,{"date":1437,"open":686,"high":695,"low":740,"close":740,"change":173,"percent_change":173,"volume":1438,"transactions":9,"vwap":740},"2025-05-16",883900,{"date":1440,"open":685,"high":685,"low":691,"close":740,"change":251,"percent_change":252,"volume":1441,"transactions":9,"vwap":740},"2025-05-15",1647500,{"date":1443,"open":668,"high":691,"low":618,"close":618,"change":124,"percent_change":219,"volume":1444,"transactions":9,"vwap":618},"2025-05-14",1178700,{"date":1446,"open":740,"high":685,"low":619,"close":668,"change":173,"percent_change":173,"volume":1447,"transactions":9,"vwap":668},"2025-05-13",1033000,{"date":1449,"open":691,"high":685,"low":668,"close":668,"change":227,"percent_change":46,"volume":1450,"transactions":9,"vwap":668},"2025-05-12",2976300,{"date":1452,"open":703,"high":716,"low":695,"close":695,"change":173,"percent_change":173,"volume":1453,"transactions":9,"vwap":695},"2025-05-09",2098400,{"date":1455,"open":716,"high":721,"low":690,"close":695,"change":184,"percent_change":185,"volume":1456,"transactions":9,"vwap":695},"2025-05-08",525000,{"date":1458,"open":721,"high":805,"low":716,"close":720,"change":166,"percent_change":72,"volume":1459,"transactions":9,"vwap":720},"2025-05-07",599400,{"date":1461,"open":721,"high":721,"low":699,"close":716,"change":23,"percent_change":198,"volume":1462,"transactions":9,"vwap":716},"2025-05-06",588300,{"date":1464,"open":716,"high":716,"low":695,"close":695,"change":173,"percent_change":173,"volume":1465,"transactions":9,"vwap":695},"2025-05-05",2953800,{"date":1467,"open":720,"high":720,"low":695,"close":695,"change":576,"percent_change":681,"volume":1468,"transactions":9,"vwap":695},"2025-05-02",3038500,{"date":1470,"open":859,"high":859,"low":720,"close":813,"change":205,"percent_change":85,"volume":1471,"transactions":9,"vwap":813},"2025-05-01",4186600,{"date":1473,"open":1031,"high":839,"low":844,"close":837,"change":251,"percent_change":252,"volume":1474,"transactions":9,"vwap":837},"2025-04-30",1301900,{"date":1476,"open":855,"high":844,"low":855,"close":848,"change":166,"percent_change":72,"volume":1477,"transactions":9,"vwap":848},"2025-04-29",1180900,{"date":1479,"open":879,"high":843,"low":831,"close":855,"change":251,"percent_change":252,"volume":1480,"transactions":9,"vwap":855},"2025-04-28",3646000,{"date":159,"open":827,"high":879,"low":827,"close":831,"change":166,"percent_change":72,"volume":1482,"transactions":9,"vwap":831},1610100]