[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BILS":3,"homepage-market-summary":23,"stock-historical-BILS":166},{"ticker":4,"date":5,"profile":6,"quote":11},"BILS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"State Street SPDR Bloomberg 3-12 Month T-Bill ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"low":12,"prev_close":14,"change":15,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},99.09,99.11,99.07,0.02,559483.040405,0,100.12,98.89,284264.0608608876,16.3,1334,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":148},"success",[26,34,41,48,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":32,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":32,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":32,"sparkline":84,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":32,"sparkline":91,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":32},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":32},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":32},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":32},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":32},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":32},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":32},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":32},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":32},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":32},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":32},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":39,"page_size":168,"total_pages":39,"summary":169,"data":176},365,1000,{"period_high":170,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},99.52,99.04,406853,148501357.188424,-0.28,"2025-04-22",[177,180,187,195,204,210,216,225,230,235,241,247,254,261,266,271,275,281,285,290,295,303,310,316,323,331,335,341,347,353,358,364,369,374,379,384,389,394,400,407,412,418,423,427,433,438,443,448,453,458,463,468,473,478,483,488,493,498,503,508,511,517,522,525,528,532,536,539,542,545,548,551,554,557,560,564,567,570,573,576,579,582,585,589,592,595,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,651,655,658,661,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,747,750,753,756,759,762,765,769,773,776,779,782,785,788,792,795,798,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,861,865,868,872,877,880,883,887,890,893,896,899,902,904,907,910,913,916,919,922,925,929,932,936,940,943,946,949,954,956,959,962,965,968,971,974,977,980,983,985,988,991,994,998,1001,1004,1007,1010,1014,1019,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1054,1058,1062,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1177,1182,1185,1188,1192,1195,1198,1201,1204,1207,1211,1215,1217,1220,1223,1226,1229,1232,1234,1237,1240,1244,1247,1250,1253,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1345,1349,1352,1354,1356,1359,1362,1365,1368,1371,1374,1377,1380,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1448,1451,1454,1457,1460,1463,1466],{"date":5,"open":13,"high":13,"low":12,"close":12,"change":15,"percent_change":15,"volume":16,"transactions":178,"vwap":179},1323,99.0972,{"date":181,"open":182,"high":14,"low":171,"close":14,"change":183,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",99.05,-0.27,733531.735217,1872,99.0607,{"date":188,"open":189,"high":190,"low":189,"close":191,"change":15,"percent_change":15,"volume":192,"transactions":193,"vwap":194},"2026-09-30",99.33,99.3437,99.34,524274.773744,2076,99.3354,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",99.31,99.32,99.3,0.03,433853.575482,1119,99.3084,{"date":205,"open":206,"high":199,"low":206,"close":206,"change":17,"percent_change":17,"volume":207,"transactions":208,"vwap":209},"2026-09-28",99.29,292854.083073,1212,99.2955,{"date":211,"open":206,"high":206,"low":212,"close":206,"change":200,"percent_change":200,"volume":213,"transactions":214,"vwap":215},"2026-09-25",99.28,272660.796054,962,99.2856,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-24",99.27,99.25,99.26,0.01,519424.378588,1395,99.2621,{"date":226,"open":220,"high":218,"low":219,"close":219,"change":106,"percent_change":106,"volume":227,"transactions":228,"vwap":229},"2026-09-23",267093.331448,1129,99.2571,{"date":231,"open":220,"high":220,"low":219,"close":220,"change":221,"percent_change":221,"volume":232,"transactions":233,"vwap":234},"2026-09-22",252153.595262,1044,99.2505,{"date":236,"open":220,"high":220,"low":237,"close":219,"change":15,"percent_change":15,"volume":238,"transactions":239,"vwap":240},"2026-09-21",99.24,318752.751262,1194,99.2459,{"date":242,"open":237,"high":219,"low":243,"close":243,"change":221,"percent_change":221,"volume":244,"transactions":245,"vwap":246},"2026-09-18",99.23,208899.169062,882,99.243,{"date":248,"open":249,"high":250,"low":249,"close":250,"change":200,"percent_change":200,"volume":251,"transactions":252,"vwap":253},"2026-09-17",99.2,99.22,234610.623464,2084,99.209,{"date":255,"open":256,"high":250,"low":257,"close":257,"change":106,"percent_change":106,"volume":258,"transactions":259,"vwap":260},"2026-09-16",99.21,99.19,426142.121242,1057,99.211,{"date":262,"open":256,"high":256,"low":249,"close":249,"change":17,"percent_change":17,"volume":263,"transactions":264,"vwap":265},"2026-09-15",288199.520073,1131,99.2052,{"date":267,"open":249,"high":249,"low":257,"close":249,"change":221,"percent_change":221,"volume":268,"transactions":269,"vwap":270},"2026-09-14",327232.461083,1017,99.1956,{"date":272,"open":249,"high":256,"low":257,"close":257,"change":221,"percent_change":221,"volume":273,"transactions":264,"vwap":274},"2026-09-11",535549.33127,99.1958,{"date":276,"open":249,"high":249,"low":277,"close":277,"change":106,"percent_change":106,"volume":278,"transactions":279,"vwap":280},"2026-09-10",99.18,386780.384542,6691,99.1926,{"date":282,"open":257,"high":249,"low":257,"close":257,"change":17,"percent_change":17,"volume":283,"transactions":284,"vwap":274},"2026-09-09",211377.392648,982,{"date":286,"open":257,"high":249,"low":257,"close":257,"change":17,"percent_change":17,"volume":287,"transactions":288,"vwap":289},"2026-09-08",328619.309735,1560,99.1942,{"date":291,"open":257,"high":257,"low":277,"close":257,"change":200,"percent_change":200,"volume":292,"transactions":293,"vwap":294},"2026-09-04",327656.216539,1286,99.1847,{"date":296,"open":297,"high":298,"low":299,"close":298,"change":200,"percent_change":200,"volume":300,"transactions":301,"vwap":302},"2026-09-03",99.15,99.16,99.14,314503.313209,1003,99.1526,{"date":304,"open":305,"high":305,"low":306,"close":305,"change":221,"percent_change":221,"volume":307,"transactions":308,"vwap":309},"2026-09-02",99.13,99.12,237026.032728,1012,99.1255,{"date":311,"open":305,"high":305,"low":13,"close":306,"change":312,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-01",-0.3,547534.258953,1856,99.1222,{"date":317,"open":318,"high":319,"low":318,"close":318,"change":221,"percent_change":221,"volume":320,"transactions":321,"vwap":322},"2026-08-31",99.42,99.43,539333.62316,1345,99.4224,{"date":324,"open":319,"high":325,"low":326,"close":327,"change":17,"percent_change":17,"volume":328,"transactions":329,"vwap":330},"2026-08-28",99.44,99.4,99.41,338910.145787,1239,99.4203,{"date":332,"open":326,"high":327,"low":326,"close":327,"change":15,"percent_change":15,"volume":333,"transactions":245,"vwap":334},"2026-08-27",174423.085834,99.4053,{"date":336,"open":327,"high":327,"low":337,"close":337,"change":221,"percent_change":221,"volume":338,"transactions":339,"vwap":340},"2026-08-26",99.39,354802.30902,972,99.3958,{"date":342,"open":343,"high":337,"low":343,"close":343,"change":221,"percent_change":221,"volume":344,"transactions":345,"vwap":346},"2026-08-25",99.38,311123.524728,1213,99.3863,{"date":348,"open":343,"high":343,"low":349,"close":349,"change":221,"percent_change":221,"volume":350,"transactions":351,"vwap":352},"2026-08-24",99.37,157072.597373,954,99.3746,{"date":354,"open":355,"high":349,"low":355,"close":355,"change":221,"percent_change":221,"volume":356,"transactions":284,"vwap":357},"2026-08-21",99.36,298135.958351,99.3625,{"date":359,"open":360,"high":360,"low":189,"close":360,"change":15,"percent_change":15,"volume":361,"transactions":362,"vwap":363},"2026-08-20",99.35,210205.195345,1852,99.3368,{"date":365,"open":189,"high":189,"low":198,"close":189,"change":221,"percent_change":221,"volume":366,"transactions":367,"vwap":368},"2026-08-19",193854.998553,989,99.3258,{"date":370,"open":198,"high":198,"low":197,"close":198,"change":15,"percent_change":15,"volume":371,"transactions":372,"vwap":373},"2026-08-18",260599.03035,1123,99.3147,{"date":375,"open":197,"high":198,"low":199,"close":199,"change":17,"percent_change":17,"volume":376,"transactions":377,"vwap":378},"2026-08-17",386514.381459,1512,99.3118,{"date":380,"open":199,"high":197,"low":206,"close":199,"change":200,"percent_change":200,"volume":381,"transactions":382,"vwap":383},"2026-08-14",193054.032675,1010,99.3034,{"date":385,"open":220,"high":218,"low":220,"close":218,"change":15,"percent_change":15,"volume":386,"transactions":387,"vwap":388},"2026-08-13",167934.051051,1147,99.2656,{"date":390,"open":219,"high":220,"low":237,"close":219,"change":15,"percent_change":15,"volume":391,"transactions":392,"vwap":393},"2026-08-12",183969.236736,1091,99.2474,{"date":395,"open":243,"high":237,"low":243,"close":243,"change":396,"percent_change":221,"volume":397,"transactions":398,"vwap":399},"2026-08-11",0.005,130594.456857,923,99.235,{"date":401,"open":250,"high":243,"low":256,"close":402,"change":403,"percent_change":15,"volume":404,"transactions":405,"vwap":406},"2026-08-10",99.225,0.015,175362.897386,1082,99.2234,{"date":408,"open":250,"high":243,"low":256,"close":256,"change":200,"percent_change":200,"volume":409,"transactions":410,"vwap":411},"2026-08-07",424816.913209,1592,99.2183,{"date":413,"open":257,"high":257,"low":414,"close":277,"change":17,"percent_change":17,"volume":415,"transactions":416,"vwap":417},"2026-08-06",99.17,293927.643668,1492,99.1812,{"date":419,"open":277,"high":277,"low":414,"close":277,"change":221,"percent_change":221,"volume":420,"transactions":421,"vwap":422},"2026-08-05",283204.142369,1857,99.1766,{"date":424,"open":297,"high":414,"low":297,"close":414,"change":15,"percent_change":15,"volume":425,"transactions":185,"vwap":426},"2026-08-04",314564.157482,99.164,{"date":428,"open":297,"high":297,"low":299,"close":297,"change":429,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-03",-0.29,396913.027681,1350,99.1466,{"date":434,"open":319,"high":325,"low":319,"close":325,"change":15,"percent_change":15,"volume":435,"transactions":436,"vwap":437},"2026-07-31",369498.29457,1122,99.4358,{"date":439,"open":327,"high":318,"low":327,"close":318,"change":15,"percent_change":15,"volume":440,"transactions":441,"vwap":442},"2026-07-30",225435.779634,1203,99.4158,{"date":444,"open":355,"high":327,"low":355,"close":326,"change":200,"percent_change":200,"volume":445,"transactions":446,"vwap":447},"2026-07-29",465020.119632,1340,99.3924,{"date":449,"open":355,"high":349,"low":360,"close":349,"change":200,"percent_change":200,"volume":450,"transactions":451,"vwap":452},"2026-07-28",234559.284387,945,99.3606,{"date":454,"open":191,"high":360,"low":191,"close":191,"change":17,"percent_change":17,"volume":455,"transactions":456,"vwap":457},"2026-07-27",367245.605689,1134,99.3443,{"date":459,"open":189,"high":191,"low":189,"close":191,"change":200,"percent_change":200,"volume":460,"transactions":461,"vwap":462},"2026-07-24",214405.269819,876,99.3347,{"date":464,"open":197,"high":198,"low":199,"close":197,"change":17,"percent_change":17,"volume":465,"transactions":466,"vwap":467},"2026-07-23",410720.559042,1031,99.3072,{"date":469,"open":197,"high":198,"low":199,"close":197,"change":17,"percent_change":17,"volume":470,"transactions":471,"vwap":472},"2026-07-22",188721.404321,820,99.3125,{"date":474,"open":189,"high":189,"low":197,"close":197,"change":106,"percent_change":106,"volume":475,"transactions":476,"vwap":477},"2026-07-21",290670.765388,960,99.317,{"date":479,"open":198,"high":198,"low":197,"close":198,"change":221,"percent_change":221,"volume":480,"transactions":481,"vwap":482},"2026-07-20",179384.814153,998,99.3156,{"date":484,"open":197,"high":197,"low":199,"close":197,"change":200,"percent_change":200,"volume":485,"transactions":486,"vwap":487},"2026-07-17",426873.792314,1018,99.3068,{"date":489,"open":218,"high":212,"low":218,"close":212,"change":221,"percent_change":221,"volume":490,"transactions":491,"vwap":492},"2026-07-16",513887.235048,1074,99.2779,{"date":494,"open":218,"high":212,"low":220,"close":218,"change":200,"percent_change":200,"volume":495,"transactions":496,"vwap":497},"2026-07-15",255894.444374,1272,99.2668,{"date":499,"open":219,"high":219,"low":237,"close":237,"change":221,"percent_change":221,"volume":500,"transactions":501,"vwap":502},"2026-07-14",181578.16224,939,99.2453,{"date":504,"open":250,"high":243,"low":250,"close":243,"change":17,"percent_change":17,"volume":505,"transactions":506,"vwap":507},"2026-07-13",313234.053656,1059,99.2251,{"date":509,"open":243,"high":237,"low":250,"close":243,"change":15,"percent_change":15,"volume":510,"transactions":9,"vwap":243},"2026-07-10",260200,{"date":512,"open":257,"high":256,"low":513,"close":256,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":256},"2026-07-09",99.184,0.035,0.04,366700,{"date":518,"open":277,"high":277,"low":414,"close":519,"change":520,"percent_change":106,"volume":521,"transactions":9,"vwap":519},"2026-07-08",99.175,-0.005,221200,{"date":523,"open":277,"high":277,"low":414,"close":277,"change":17,"percent_change":17,"volume":524,"transactions":9,"vwap":277},"2026-07-07",235500,{"date":526,"open":414,"high":277,"low":298,"close":277,"change":15,"percent_change":15,"volume":527,"transactions":9,"vwap":277},"2026-07-06",403400,{"date":529,"open":297,"high":414,"low":297,"close":298,"change":530,"percent_change":530,"volume":531,"transactions":9,"vwap":298},"2026-07-02",0.05,311500,{"date":533,"open":534,"high":13,"low":534,"close":13,"change":183,"percent_change":183,"volume":535,"transactions":9,"vwap":13},"2026-07-01",99.099998,529000,{"date":537,"open":343,"high":337,"low":343,"close":343,"change":17,"percent_change":17,"volume":538,"transactions":9,"vwap":343},"2026-06-30",348900,{"date":540,"open":343,"high":337,"low":349,"close":343,"change":221,"percent_change":221,"volume":541,"transactions":9,"vwap":343},"2026-06-29",400400,{"date":543,"open":343,"high":343,"low":349,"close":349,"change":15,"percent_change":15,"volume":544,"transactions":9,"vwap":349},"2026-06-26",246000,{"date":546,"open":189,"high":360,"low":189,"close":360,"change":200,"percent_change":200,"volume":547,"transactions":9,"vwap":360},"2026-06-25",237300,{"date":549,"open":198,"high":189,"low":198,"close":198,"change":221,"percent_change":221,"volume":550,"transactions":9,"vwap":198},"2026-06-24",268800,{"date":552,"open":197,"high":198,"low":197,"close":197,"change":17,"percent_change":17,"volume":553,"transactions":9,"vwap":197},"2026-06-23",336600,{"date":555,"open":198,"high":198,"low":199,"close":197,"change":221,"percent_change":221,"volume":556,"transactions":9,"vwap":197},"2026-06-22",349000,{"date":558,"open":199,"high":197,"low":206,"close":199,"change":200,"percent_change":200,"volume":559,"transactions":9,"vwap":199},"2026-06-18",315200,{"date":561,"open":206,"high":199,"low":220,"close":218,"change":562,"percent_change":562,"volume":563,"transactions":9,"vwap":218},"2026-06-17",-0.02,392000,{"date":565,"open":212,"high":206,"low":212,"close":206,"change":221,"percent_change":221,"volume":566,"transactions":9,"vwap":206},"2026-06-16",274500,{"date":568,"open":218,"high":212,"low":218,"close":212,"change":15,"percent_change":15,"volume":569,"transactions":9,"vwap":212},"2026-06-15",433200,{"date":571,"open":220,"high":218,"low":219,"close":220,"change":200,"percent_change":200,"volume":572,"transactions":9,"vwap":220},"2026-06-12",356900,{"date":574,"open":250,"high":237,"low":250,"close":243,"change":221,"percent_change":221,"volume":575,"transactions":9,"vwap":243},"2026-06-11",382600,{"date":577,"open":250,"high":250,"low":256,"close":250,"change":221,"percent_change":221,"volume":578,"transactions":9,"vwap":250},"2026-06-10",254400,{"date":580,"open":256,"high":256,"low":249,"close":256,"change":221,"percent_change":221,"volume":581,"transactions":9,"vwap":256},"2026-06-09",304400,{"date":583,"open":257,"high":249,"low":257,"close":249,"change":15,"percent_change":15,"volume":584,"transactions":9,"vwap":249},"2026-06-08",273000,{"date":586,"open":277,"high":587,"low":277,"close":277,"change":221,"percent_change":221,"volume":588,"transactions":9,"vwap":277},"2026-06-05",99.199,348200,{"date":590,"open":277,"high":277,"low":298,"close":414,"change":15,"percent_change":15,"volume":591,"transactions":9,"vwap":414},"2026-06-04",247000,{"date":593,"open":297,"high":298,"low":297,"close":297,"change":520,"percent_change":106,"volume":594,"transactions":9,"vwap":297},"2026-06-03",364800,{"date":596,"open":297,"high":298,"low":297,"close":597,"change":403,"percent_change":15,"volume":598,"transactions":9,"vwap":597},"2026-06-02",99.155,337900,{"date":600,"open":299,"high":299,"low":305,"close":299,"change":312,"percent_change":312,"volume":601,"transactions":9,"vwap":299},"2026-06-01",389400,{"date":603,"open":319,"high":325,"low":319,"close":325,"change":200,"percent_change":200,"volume":604,"transactions":9,"vwap":325},"2026-05-29",361000,{"date":606,"open":326,"high":327,"low":326,"close":327,"change":15,"percent_change":15,"volume":607,"transactions":9,"vwap":327},"2026-05-28",296100,{"date":609,"open":326,"high":326,"low":337,"close":337,"change":17,"percent_change":17,"volume":610,"transactions":9,"vwap":337},"2026-05-27",334300,{"date":612,"open":337,"high":337,"low":343,"close":337,"change":15,"percent_change":15,"volume":613,"transactions":9,"vwap":337},"2026-05-26",338400,{"date":615,"open":349,"high":343,"low":349,"close":349,"change":200,"percent_change":200,"volume":616,"transactions":9,"vwap":349},"2026-05-22",452200,{"date":618,"open":191,"high":360,"low":191,"close":191,"change":221,"percent_change":221,"volume":619,"transactions":9,"vwap":191},"2026-05-21",300200,{"date":621,"open":189,"high":191,"low":189,"close":189,"change":17,"percent_change":17,"volume":622,"transactions":9,"vwap":189},"2026-05-20",294600,{"date":624,"open":198,"high":189,"low":198,"close":189,"change":15,"percent_change":15,"volume":625,"transactions":9,"vwap":189},"2026-05-19",426600,{"date":627,"open":199,"high":197,"low":199,"close":197,"change":221,"percent_change":221,"volume":628,"transactions":9,"vwap":197},"2026-05-18",315500,{"date":630,"open":206,"high":197,"low":206,"close":199,"change":200,"percent_change":200,"volume":631,"transactions":9,"vwap":199},"2026-05-15",577500,{"date":633,"open":220,"high":212,"low":220,"close":218,"change":15,"percent_change":15,"volume":634,"transactions":9,"vwap":218},"2026-05-14",208800,{"date":636,"open":219,"high":220,"low":219,"close":219,"change":221,"percent_change":221,"volume":637,"transactions":9,"vwap":219},"2026-05-13",351000,{"date":639,"open":219,"high":219,"low":237,"close":237,"change":17,"percent_change":17,"volume":640,"transactions":9,"vwap":237},"2026-05-12",263400,{"date":642,"open":237,"high":219,"low":237,"close":237,"change":17,"percent_change":17,"volume":643,"transactions":9,"vwap":237},"2026-05-11",357800,{"date":645,"open":243,"high":237,"low":243,"close":237,"change":515,"percent_change":515,"volume":646,"transactions":9,"vwap":237},"2026-05-08",238700,{"date":648,"open":256,"high":250,"low":249,"close":249,"change":649,"percent_change":106,"volume":650,"transactions":9,"vwap":249},"2026-05-07",-0.009,568100,{"date":652,"open":256,"high":256,"low":249,"close":253,"change":653,"percent_change":15,"volume":654,"transactions":9,"vwap":253},"2026-05-06",0.019,461800,{"date":656,"open":257,"high":257,"low":277,"close":257,"change":15,"percent_change":15,"volume":657,"transactions":9,"vwap":257},"2026-05-05",427200,{"date":659,"open":414,"high":257,"low":414,"close":414,"change":17,"percent_change":17,"volume":660,"transactions":9,"vwap":414},"2026-05-04",394600,{"date":662,"open":414,"high":277,"low":414,"close":414,"change":663,"percent_change":663,"volume":664,"transactions":9,"vwap":414},"2026-05-01",-0.26,453500,{"date":666,"open":319,"high":325,"low":319,"close":319,"change":221,"percent_change":221,"volume":667,"transactions":9,"vwap":319},"2026-04-30",512700,{"date":669,"open":318,"high":319,"low":318,"close":318,"change":221,"percent_change":221,"volume":670,"transactions":9,"vwap":318},"2026-04-29",267600,{"date":672,"open":327,"high":318,"low":327,"close":327,"change":221,"percent_change":221,"volume":673,"transactions":9,"vwap":327},"2026-04-28",241500,{"date":675,"open":327,"high":327,"low":326,"close":326,"change":17,"percent_change":17,"volume":676,"transactions":9,"vwap":326},"2026-04-27",221800,{"date":678,"open":337,"high":326,"low":337,"close":326,"change":515,"percent_change":515,"volume":679,"transactions":9,"vwap":326},"2026-04-24",165400,{"date":681,"open":355,"high":349,"low":355,"close":355,"change":17,"percent_change":17,"volume":682,"transactions":9,"vwap":355},"2026-04-23",176900,{"date":684,"open":349,"high":349,"low":360,"close":355,"change":15,"percent_change":15,"volume":685,"transactions":9,"vwap":355},"2026-04-22",260100,{"date":687,"open":191,"high":360,"low":191,"close":191,"change":17,"percent_change":17,"volume":688,"transactions":9,"vwap":191},"2026-04-21",249900,{"date":690,"open":191,"high":360,"low":191,"close":191,"change":221,"percent_change":221,"volume":691,"transactions":9,"vwap":191},"2026-04-20",523500,{"date":693,"open":191,"high":191,"low":189,"close":189,"change":200,"percent_change":200,"volume":694,"transactions":9,"vwap":189},"2026-04-17",432100,{"date":696,"open":197,"high":197,"low":206,"close":199,"change":15,"percent_change":15,"volume":697,"transactions":9,"vwap":199},"2026-04-16",493000,{"date":699,"open":212,"high":206,"low":212,"close":212,"change":221,"percent_change":221,"volume":700,"transactions":9,"vwap":212},"2026-04-15",353600,{"date":702,"open":212,"high":212,"low":218,"close":218,"change":221,"percent_change":221,"volume":703,"transactions":9,"vwap":218},"2026-04-14",388400,{"date":705,"open":220,"high":218,"low":220,"close":220,"change":17,"percent_change":17,"volume":706,"transactions":9,"vwap":220},"2026-04-13",557300,{"date":708,"open":220,"high":218,"low":220,"close":220,"change":15,"percent_change":15,"volume":709,"transactions":9,"vwap":220},"2026-04-10",494200,{"date":711,"open":237,"high":237,"low":243,"close":237,"change":221,"percent_change":221,"volume":712,"transactions":9,"vwap":237},"2026-04-09",327600,{"date":714,"open":250,"high":237,"low":250,"close":243,"change":15,"percent_change":15,"volume":715,"transactions":9,"vwap":243},"2026-04-08",327200,{"date":717,"open":249,"high":250,"low":249,"close":256,"change":221,"percent_change":221,"volume":718,"transactions":9,"vwap":256},"2026-04-07",362000,{"date":720,"open":249,"high":256,"low":249,"close":249,"change":17,"percent_change":17,"volume":721,"transactions":9,"vwap":249},"2026-04-06",459400,{"date":723,"open":249,"high":249,"low":257,"close":249,"change":515,"percent_change":515,"volume":724,"transactions":9,"vwap":249},"2026-04-02",501000,{"date":726,"open":298,"high":414,"low":298,"close":298,"change":174,"percent_change":174,"volume":727,"transactions":9,"vwap":298},"2026-04-01",505700,{"date":729,"open":325,"high":325,"low":318,"close":325,"change":15,"percent_change":15,"volume":730,"transactions":9,"vwap":325},"2026-03-31",606500,{"date":732,"open":318,"high":319,"low":318,"close":318,"change":15,"percent_change":15,"volume":733,"transactions":9,"vwap":318},"2026-03-30",687400,{"date":735,"open":326,"high":326,"low":337,"close":326,"change":200,"percent_change":200,"volume":736,"transactions":9,"vwap":326},"2026-03-27",404000,{"date":738,"open":343,"high":343,"low":349,"close":349,"change":221,"percent_change":221,"volume":739,"transactions":9,"vwap":349},"2026-03-26",418700,{"date":741,"open":349,"high":349,"low":355,"close":355,"change":396,"percent_change":221,"volume":742,"transactions":9,"vwap":355},"2026-03-25",407600,{"date":744,"open":355,"high":355,"low":360,"close":745,"change":403,"percent_change":15,"volume":746,"transactions":9,"vwap":745},"2026-03-24",99.355,332900,{"date":748,"open":191,"high":360,"low":191,"close":191,"change":17,"percent_change":17,"volume":749,"transactions":9,"vwap":191},"2026-03-23",533400,{"date":751,"open":191,"high":360,"low":191,"close":191,"change":200,"percent_change":200,"volume":752,"transactions":9,"vwap":191},"2026-03-20",491500,{"date":754,"open":199,"high":197,"low":199,"close":197,"change":17,"percent_change":17,"volume":755,"transactions":9,"vwap":197},"2026-03-19",833700,{"date":757,"open":198,"high":198,"low":197,"close":197,"change":221,"percent_change":221,"volume":758,"transactions":9,"vwap":197},"2026-03-18",467800,{"date":760,"open":199,"high":197,"low":199,"close":199,"change":17,"percent_change":17,"volume":761,"transactions":9,"vwap":199},"2026-03-17",482300,{"date":763,"open":199,"high":199,"low":206,"close":199,"change":221,"percent_change":221,"volume":764,"transactions":9,"vwap":199},"2026-03-16",459200,{"date":766,"open":206,"high":206,"low":212,"close":206,"change":767,"percent_change":200,"volume":768,"transactions":9,"vwap":206},"2026-03-13",0.025,521600,{"date":770,"open":220,"high":218,"low":220,"close":771,"change":396,"percent_change":221,"volume":772,"transactions":9,"vwap":771},"2026-03-12",99.265,357700,{"date":774,"open":220,"high":220,"low":219,"close":220,"change":221,"percent_change":221,"volume":775,"transactions":9,"vwap":220},"2026-03-11",503100,{"date":777,"open":219,"high":219,"low":237,"close":219,"change":17,"percent_change":17,"volume":778,"transactions":9,"vwap":219},"2026-03-10",376400,{"date":780,"open":219,"high":219,"low":237,"close":219,"change":15,"percent_change":15,"volume":781,"transactions":9,"vwap":219},"2026-03-09",585700,{"date":783,"open":243,"high":237,"low":243,"close":243,"change":200,"percent_change":200,"volume":784,"transactions":9,"vwap":243},"2026-03-06",698900,{"date":786,"open":249,"high":249,"low":257,"close":249,"change":396,"percent_change":221,"volume":787,"transactions":9,"vwap":249},"2026-03-05",516300,{"date":789,"open":249,"high":249,"low":257,"close":790,"change":396,"percent_change":221,"volume":791,"transactions":9,"vwap":790},"2026-03-04",99.195,305700,{"date":793,"open":277,"high":257,"low":414,"close":257,"change":221,"percent_change":221,"volume":794,"transactions":9,"vwap":257},"2026-03-03",606100,{"date":796,"open":277,"high":257,"low":414,"close":277,"change":183,"percent_change":183,"volume":797,"transactions":9,"vwap":277},"2026-03-02",843300,{"date":799,"open":325,"high":800,"low":325,"close":800,"change":200,"percent_change":200,"volume":801,"transactions":9,"vwap":800},"2026-02-27",99.45,440100,{"date":803,"open":318,"high":318,"low":327,"close":318,"change":15,"percent_change":15,"volume":804,"transactions":9,"vwap":318},"2026-02-26",478800,{"date":806,"open":327,"high":327,"low":326,"close":326,"change":221,"percent_change":221,"volume":807,"transactions":9,"vwap":326},"2026-02-25",232200,{"date":809,"open":326,"high":326,"low":337,"close":337,"change":17,"percent_change":17,"volume":810,"transactions":9,"vwap":337},"2026-02-24",334600,{"date":812,"open":343,"high":337,"low":343,"close":337,"change":221,"percent_change":221,"volume":813,"transactions":9,"vwap":337},"2026-02-23",276500,{"date":815,"open":343,"high":343,"low":349,"close":343,"change":15,"percent_change":15,"volume":816,"transactions":9,"vwap":343},"2026-02-20",404800,{"date":818,"open":191,"high":355,"low":191,"close":355,"change":200,"percent_change":200,"volume":819,"transactions":9,"vwap":355},"2026-02-19",510200,{"date":821,"open":360,"high":360,"low":189,"close":189,"change":106,"percent_change":106,"volume":822,"transactions":9,"vwap":189},"2026-02-18",941500,{"date":824,"open":189,"high":191,"low":189,"close":191,"change":221,"percent_change":221,"volume":825,"transactions":9,"vwap":191},"2026-02-17",723200,{"date":827,"open":198,"high":189,"low":198,"close":189,"change":515,"percent_change":515,"volume":828,"transactions":9,"vwap":189},"2026-02-13",265600,{"date":830,"open":199,"high":199,"low":206,"close":206,"change":221,"percent_change":221,"volume":831,"transactions":9,"vwap":206},"2026-02-12",671800,{"date":833,"open":212,"high":206,"low":212,"close":212,"change":17,"percent_change":17,"volume":834,"transactions":9,"vwap":212},"2026-02-11",523700,{"date":836,"open":218,"high":212,"low":218,"close":212,"change":15,"percent_change":15,"volume":837,"transactions":9,"vwap":212},"2026-02-10",437100,{"date":839,"open":220,"high":218,"low":220,"close":220,"change":221,"percent_change":221,"volume":840,"transactions":9,"vwap":220},"2026-02-09",507100,{"date":842,"open":220,"high":218,"low":219,"close":219,"change":221,"percent_change":221,"volume":843,"transactions":9,"vwap":219},"2026-02-06",528200,{"date":845,"open":243,"high":237,"low":256,"close":237,"change":200,"percent_change":200,"volume":846,"transactions":9,"vwap":237},"2026-02-05",605600,{"date":848,"open":256,"high":256,"low":249,"close":256,"change":221,"percent_change":221,"volume":849,"transactions":9,"vwap":256},"2026-02-04",1055200,{"date":851,"open":249,"high":256,"low":249,"close":249,"change":17,"percent_change":17,"volume":852,"transactions":9,"vwap":249},"2026-02-03",1144200,{"date":854,"open":249,"high":249,"low":257,"close":249,"change":429,"percent_change":429,"volume":855,"transactions":9,"vwap":249},"2026-02-02",740600,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":515,"percent_change":515,"volume":860,"transactions":9,"vwap":859},"2026-01-30",99.48,99.49,732200,{"date":862,"open":863,"high":863,"low":800,"close":800,"change":221,"percent_change":221,"volume":864,"transactions":9,"vwap":800},"2026-01-29",99.46,504200,{"date":866,"open":800,"high":863,"low":325,"close":325,"change":17,"percent_change":17,"volume":867,"transactions":9,"vwap":325},"2026-01-28",317600,{"date":869,"open":800,"high":800,"low":325,"close":325,"change":870,"percent_change":221,"volume":871,"transactions":9,"vwap":325},"2026-01-27",0.007,264400,{"date":873,"open":319,"high":325,"low":319,"close":874,"change":875,"percent_change":221,"volume":876,"transactions":9,"vwap":874},"2026-01-26",99.433,0.013,419500,{"date":878,"open":318,"high":319,"low":318,"close":318,"change":15,"percent_change":15,"volume":879,"transactions":9,"vwap":318},"2026-01-23",357300,{"date":881,"open":337,"high":326,"low":337,"close":326,"change":403,"percent_change":15,"volume":882,"transactions":9,"vwap":326},"2026-01-22",338700,{"date":884,"open":343,"high":337,"low":343,"close":885,"change":403,"percent_change":15,"volume":886,"transactions":9,"vwap":885},"2026-01-21",99.385,554400,{"date":888,"open":349,"high":343,"low":349,"close":349,"change":17,"percent_change":17,"volume":889,"transactions":9,"vwap":349},"2026-01-20",583700,{"date":891,"open":355,"high":349,"low":355,"close":349,"change":515,"percent_change":515,"volume":892,"transactions":9,"vwap":349},"2026-01-16",438600,{"date":894,"open":189,"high":191,"low":189,"close":189,"change":221,"percent_change":221,"volume":895,"transactions":9,"vwap":189},"2026-01-15",404500,{"date":897,"open":198,"high":189,"low":198,"close":198,"change":17,"percent_change":17,"volume":898,"transactions":9,"vwap":198},"2026-01-14",468500,{"date":900,"open":198,"high":189,"low":197,"close":198,"change":221,"percent_change":221,"volume":901,"transactions":9,"vwap":198},"2026-01-13",487400,{"date":903,"open":197,"high":198,"low":197,"close":197,"change":221,"percent_change":221,"volume":604,"transactions":9,"vwap":197},"2026-01-12",{"date":905,"open":198,"high":198,"low":199,"close":199,"change":221,"percent_change":221,"volume":906,"transactions":9,"vwap":199},"2026-01-09",541200,{"date":908,"open":206,"high":206,"low":212,"close":206,"change":221,"percent_change":221,"volume":909,"transactions":9,"vwap":206},"2026-01-08",347500,{"date":911,"open":212,"high":212,"low":218,"close":212,"change":17,"percent_change":17,"volume":912,"transactions":9,"vwap":212},"2026-01-07",547400,{"date":914,"open":220,"high":212,"low":220,"close":212,"change":200,"percent_change":200,"volume":915,"transactions":9,"vwap":212},"2026-01-06",830500,{"date":917,"open":220,"high":220,"low":219,"close":219,"change":17,"percent_change":17,"volume":918,"transactions":9,"vwap":219},"2026-01-05",458300,{"date":920,"open":237,"high":219,"low":237,"close":219,"change":200,"percent_change":200,"volume":921,"transactions":9,"vwap":219},"2026-01-02",728800,{"date":923,"open":250,"high":243,"low":250,"close":250,"change":403,"percent_change":15,"volume":924,"transactions":9,"vwap":250},"2025-12-31",391100,{"date":926,"open":249,"high":256,"low":257,"close":927,"change":767,"percent_change":200,"volume":928,"transactions":9,"vwap":927},"2025-12-30",99.205,415200,{"date":930,"open":277,"high":257,"low":277,"close":277,"change":520,"percent_change":106,"volume":931,"transactions":9,"vwap":277},"2025-12-29",290100,{"date":933,"open":277,"high":257,"low":414,"close":934,"change":515,"percent_change":515,"volume":935,"transactions":9,"vwap":934},"2025-12-26",99.185,292600,{"date":937,"open":297,"high":297,"low":299,"close":938,"change":403,"percent_change":15,"volume":939,"transactions":9,"vwap":938},"2025-12-24",99.145,340900,{"date":941,"open":305,"high":305,"low":306,"close":305,"change":221,"percent_change":221,"volume":942,"transactions":9,"vwap":305},"2025-12-23",479200,{"date":944,"open":306,"high":305,"low":306,"close":306,"change":221,"percent_change":221,"volume":945,"transactions":9,"vwap":306},"2025-12-22",410400,{"date":947,"open":306,"high":306,"low":13,"close":13,"change":200,"percent_change":200,"volume":948,"transactions":9,"vwap":13},"2025-12-19",372400,{"date":950,"open":534,"high":534,"low":951,"close":951,"change":952,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2025-12-18",99.080002,-0.33,357900,{"date":955,"open":327,"high":318,"low":327,"close":327,"change":221,"percent_change":221,"volume":538,"transactions":9,"vwap":327},"2025-12-17",{"date":957,"open":326,"high":327,"low":326,"close":326,"change":221,"percent_change":221,"volume":958,"transactions":9,"vwap":326},"2025-12-16",253100,{"date":960,"open":337,"high":326,"low":337,"close":337,"change":17,"percent_change":17,"volume":961,"transactions":9,"vwap":337},"2025-12-15",267700,{"date":963,"open":343,"high":337,"low":349,"close":337,"change":530,"percent_change":530,"volume":964,"transactions":9,"vwap":337},"2025-12-12",312700,{"date":966,"open":191,"high":360,"low":191,"close":191,"change":15,"percent_change":15,"volume":967,"transactions":9,"vwap":191},"2025-12-11",338300,{"date":969,"open":199,"high":189,"low":199,"close":198,"change":15,"percent_change":15,"volume":970,"transactions":9,"vwap":198},"2025-12-10",285200,{"date":972,"open":197,"high":197,"low":199,"close":199,"change":221,"percent_change":221,"volume":973,"transactions":9,"vwap":199},"2025-12-09",239400,{"date":975,"open":206,"high":206,"low":212,"close":206,"change":221,"percent_change":221,"volume":976,"transactions":9,"vwap":206},"2025-12-08",410700,{"date":978,"open":212,"high":206,"low":212,"close":212,"change":15,"percent_change":15,"volume":979,"transactions":9,"vwap":212},"2025-12-05",202000,{"date":981,"open":220,"high":220,"low":219,"close":220,"change":15,"percent_change":15,"volume":982,"transactions":9,"vwap":220},"2025-12-04",338200,{"date":984,"open":219,"high":219,"low":243,"close":237,"change":15,"percent_change":15,"volume":670,"transactions":9,"vwap":237},"2025-12-03",{"date":986,"open":256,"high":250,"low":987,"close":250,"change":200,"percent_change":200,"volume":948,"transactions":9,"vwap":250},"2025-12-02",99.203,{"date":989,"open":257,"high":249,"low":257,"close":257,"change":312,"percent_change":312,"volume":990,"transactions":9,"vwap":257},"2025-12-01",616400,{"date":992,"open":858,"high":859,"low":858,"close":859,"change":515,"percent_change":515,"volume":993,"transactions":9,"vwap":859},"2025-11-28",402200,{"date":995,"open":800,"high":996,"low":800,"close":800,"change":15,"percent_change":15,"volume":997,"transactions":9,"vwap":800},"2025-11-26",99.47,312500,{"date":999,"open":319,"high":325,"low":319,"close":319,"change":221,"percent_change":221,"volume":1000,"transactions":9,"vwap":319},"2025-11-25",346600,{"date":1002,"open":318,"high":319,"low":318,"close":318,"change":221,"percent_change":221,"volume":1003,"transactions":9,"vwap":318},"2025-11-24",335700,{"date":1005,"open":318,"high":318,"low":327,"close":327,"change":515,"percent_change":515,"volume":1006,"transactions":9,"vwap":327},"2025-11-21",353200,{"date":1008,"open":343,"high":343,"low":349,"close":349,"change":221,"percent_change":221,"volume":1009,"transactions":9,"vwap":349},"2025-11-20",537800,{"date":1011,"open":343,"high":343,"low":355,"close":355,"change":1012,"percent_change":106,"volume":1013,"transactions":9,"vwap":355},"2025-11-19",-0.008,491900,{"date":1015,"open":349,"high":349,"low":355,"close":1016,"change":1017,"percent_change":15,"volume":1018,"transactions":9,"vwap":1016},"2025-11-18",99.368,0.023,307300,{"date":1020,"open":360,"high":360,"low":191,"close":1021,"change":396,"percent_change":221,"volume":1022,"transactions":9,"vwap":1021},"2025-11-17",99.345,444500,{"date":1024,"open":191,"high":360,"low":189,"close":191,"change":200,"percent_change":200,"volume":1025,"transactions":9,"vwap":191},"2025-11-14",477600,{"date":1027,"open":197,"high":197,"low":199,"close":197,"change":17,"percent_change":17,"volume":1028,"transactions":9,"vwap":197},"2025-11-13",451600,{"date":1030,"open":197,"high":197,"low":199,"close":197,"change":221,"percent_change":221,"volume":1031,"transactions":9,"vwap":197},"2025-11-12",210800,{"date":1033,"open":199,"high":199,"low":206,"close":199,"change":17,"percent_change":17,"volume":1034,"transactions":9,"vwap":199},"2025-11-11",554700,{"date":1036,"open":199,"high":199,"low":206,"close":199,"change":15,"percent_change":15,"volume":1037,"transactions":9,"vwap":199},"2025-11-10",208700,{"date":1039,"open":212,"high":206,"low":212,"close":212,"change":15,"percent_change":15,"volume":1040,"transactions":9,"vwap":212},"2025-11-07",307200,{"date":1042,"open":219,"high":220,"low":237,"close":220,"change":515,"percent_change":515,"volume":1043,"transactions":9,"vwap":220},"2025-11-06",532300,{"date":1045,"open":243,"high":237,"low":250,"close":250,"change":17,"percent_change":17,"volume":1046,"transactions":9,"vwap":250},"2025-11-05",414600,{"date":1048,"open":250,"high":243,"low":256,"close":250,"change":221,"percent_change":221,"volume":1049,"transactions":9,"vwap":250},"2025-11-04",661300,{"date":1051,"open":256,"high":256,"low":249,"close":256,"change":1052,"percent_change":1052,"volume":1053,"transactions":9,"vwap":256},"2025-11-03",-0.31,968300,{"date":1055,"open":1056,"high":170,"low":1056,"close":170,"change":200,"percent_change":200,"volume":1057,"transactions":9,"vwap":170},"2025-10-31",99.51,655700,{"date":1059,"open":1060,"high":1060,"low":859,"close":859,"change":221,"percent_change":221,"volume":1061,"transactions":9,"vwap":859},"2025-10-30",99.5,284000,{"date":1063,"open":1056,"high":1056,"low":858,"close":858,"change":1064,"percent_change":1064,"volume":1065,"transactions":9,"vwap":858},"2025-10-29",-0.03,456700,{"date":1067,"open":1060,"high":1056,"low":1060,"close":1056,"change":200,"percent_change":200,"volume":1068,"transactions":9,"vwap":1056},"2025-10-28",340400,{"date":1070,"open":858,"high":859,"low":858,"close":858,"change":17,"percent_change":17,"volume":1071,"transactions":9,"vwap":858},"2025-10-27",555600,{"date":1073,"open":996,"high":858,"low":996,"close":858,"change":530,"percent_change":530,"volume":1074,"transactions":9,"vwap":858},"2025-10-24",354800,{"date":1076,"open":325,"high":325,"low":319,"close":319,"change":17,"percent_change":17,"volume":1077,"transactions":9,"vwap":319},"2025-10-23",459100,{"date":1079,"open":319,"high":319,"low":318,"close":319,"change":15,"percent_change":15,"volume":1080,"transactions":9,"vwap":319},"2025-10-22",450800,{"date":1082,"open":318,"high":319,"low":327,"close":327,"change":221,"percent_change":221,"volume":1083,"transactions":9,"vwap":327},"2025-10-21",456300,{"date":1085,"open":326,"high":327,"low":326,"close":326,"change":17,"percent_change":17,"volume":1086,"transactions":9,"vwap":326},"2025-10-20",466900,{"date":1088,"open":337,"high":326,"low":337,"close":326,"change":200,"percent_change":200,"volume":1089,"transactions":9,"vwap":326},"2025-10-17",468600,{"date":1091,"open":360,"high":349,"low":191,"close":349,"change":15,"percent_change":15,"volume":1092,"transactions":9,"vwap":349},"2025-10-16",478200,{"date":1094,"open":360,"high":360,"low":191,"close":360,"change":17,"percent_change":17,"volume":1095,"transactions":9,"vwap":360},"2025-10-15",332700,{"date":1097,"open":360,"high":360,"low":191,"close":360,"change":200,"percent_change":200,"volume":1098,"transactions":9,"vwap":360},"2025-10-14",341300,{"date":1100,"open":198,"high":189,"low":198,"close":198,"change":17,"percent_change":17,"volume":1101,"transactions":9,"vwap":198},"2025-10-13",158600,{"date":1103,"open":198,"high":189,"low":198,"close":198,"change":200,"percent_change":200,"volume":1104,"transactions":9,"vwap":198},"2025-10-10",377100,{"date":1106,"open":206,"high":206,"low":212,"close":206,"change":15,"percent_change":15,"volume":581,"transactions":9,"vwap":206},"2025-10-09",{"date":1108,"open":218,"high":212,"low":218,"close":218,"change":17,"percent_change":17,"volume":1109,"transactions":9,"vwap":218},"2025-10-08",234700,{"date":1111,"open":220,"high":218,"low":220,"close":218,"change":221,"percent_change":221,"volume":1112,"transactions":9,"vwap":218},"2025-10-07",280200,{"date":1114,"open":220,"high":218,"low":220,"close":220,"change":221,"percent_change":221,"volume":1115,"transactions":9,"vwap":220},"2025-10-06",331000,{"date":1117,"open":220,"high":220,"low":219,"close":219,"change":15,"percent_change":15,"volume":1118,"transactions":9,"vwap":219},"2025-10-03",506600,{"date":1120,"open":250,"high":243,"low":250,"close":243,"change":221,"percent_change":221,"volume":1121,"transactions":9,"vwap":243},"2025-10-02",335300,{"date":1123,"open":250,"high":250,"low":256,"close":250,"change":312,"percent_change":312,"volume":1124,"transactions":9,"vwap":250},"2025-10-01",851000,{"date":1126,"open":1056,"high":170,"low":1056,"close":170,"change":15,"percent_change":15,"volume":1127,"transactions":9,"vwap":170},"2025-09-30",587500,{"date":1129,"open":1060,"high":1056,"low":1060,"close":1060,"change":17,"percent_change":17,"volume":1130,"transactions":9,"vwap":1060},"2025-09-29",469100,{"date":1132,"open":859,"high":1060,"low":859,"close":1060,"change":515,"percent_change":515,"volume":1133,"transactions":9,"vwap":1060},"2025-09-26",286400,{"date":1135,"open":863,"high":996,"low":863,"close":863,"change":106,"percent_change":106,"volume":1136,"transactions":9,"vwap":863},"2025-09-25",249500,{"date":1138,"open":863,"high":996,"low":863,"close":996,"change":221,"percent_change":221,"volume":1139,"transactions":9,"vwap":996},"2025-09-24",296800,{"date":1141,"open":800,"high":863,"low":800,"close":863,"change":221,"percent_change":221,"volume":1142,"transactions":9,"vwap":863},"2025-09-23",300000,{"date":1144,"open":325,"high":800,"low":325,"close":800,"change":15,"percent_change":15,"volume":1145,"transactions":9,"vwap":800},"2025-09-22",224600,{"date":1147,"open":325,"high":325,"low":319,"close":319,"change":200,"percent_change":200,"volume":1148,"transactions":9,"vwap":319},"2025-09-19",371700,{"date":1150,"open":326,"high":327,"low":326,"close":326,"change":221,"percent_change":221,"volume":1151,"transactions":9,"vwap":326},"2025-09-18",324900,{"date":1153,"open":337,"high":326,"low":337,"close":337,"change":15,"percent_change":15,"volume":1154,"transactions":9,"vwap":337},"2025-09-17",316700,{"date":1156,"open":343,"high":343,"low":349,"close":349,"change":17,"percent_change":17,"volume":1157,"transactions":9,"vwap":349},"2025-09-16",396800,{"date":1159,"open":355,"high":349,"low":355,"close":349,"change":15,"percent_change":15,"volume":1160,"transactions":9,"vwap":349},"2025-09-15",504000,{"date":1162,"open":355,"high":349,"low":360,"close":360,"change":200,"percent_change":200,"volume":1163,"transactions":9,"vwap":360},"2025-09-12",423200,{"date":1165,"open":189,"high":189,"low":198,"close":198,"change":221,"percent_change":221,"volume":1166,"transactions":9,"vwap":198},"2025-09-11",316500,{"date":1168,"open":197,"high":198,"low":197,"close":197,"change":15,"percent_change":15,"volume":1169,"transactions":9,"vwap":197},"2025-09-10",261400,{"date":1171,"open":199,"high":197,"low":206,"close":206,"change":17,"percent_change":17,"volume":1172,"transactions":9,"vwap":206},"2025-09-09",362800,{"date":1174,"open":206,"high":199,"low":206,"close":206,"change":1175,"percent_change":17,"volume":1176,"transactions":9,"vwap":206},"2025-09-08",0.001,229100,{"date":1178,"open":212,"high":206,"low":212,"close":1179,"change":1180,"percent_change":101,"volume":1181,"transactions":9,"vwap":1179},"2025-09-05",99.289,0.064,334400,{"date":1183,"open":256,"high":243,"low":256,"close":402,"change":767,"percent_change":200,"volume":1184,"transactions":9,"vwap":402},"2025-09-04",320100,{"date":1186,"open":277,"high":256,"low":277,"close":249,"change":15,"percent_change":15,"volume":1187,"transactions":9,"vwap":249},"2025-09-03",427400,{"date":1189,"open":277,"high":277,"low":414,"close":277,"change":1190,"percent_change":1190,"volume":1191,"transactions":9,"vwap":277},"2025-09-02",-0.32,777300,{"date":1193,"open":1060,"high":1056,"low":859,"close":1060,"change":515,"percent_change":515,"volume":1194,"transactions":9,"vwap":1060},"2025-08-29",593700,{"date":1196,"open":863,"high":996,"low":863,"close":863,"change":15,"percent_change":15,"volume":1197,"transactions":9,"vwap":863},"2025-08-28",386100,{"date":1199,"open":800,"high":800,"low":325,"close":325,"change":17,"percent_change":17,"volume":1200,"transactions":9,"vwap":325},"2025-08-27",235300,{"date":1202,"open":319,"high":325,"low":319,"close":325,"change":200,"percent_change":200,"volume":1203,"transactions":9,"vwap":325},"2025-08-26",594100,{"date":1205,"open":318,"high":318,"low":327,"close":327,"change":106,"percent_change":106,"volume":1206,"transactions":9,"vwap":327},"2025-08-25",797700,{"date":1208,"open":326,"high":318,"low":337,"close":318,"change":1209,"percent_change":101,"volume":1210,"transactions":9,"vwap":318},"2025-08-22",0.055,372300,{"date":1212,"open":349,"high":343,"low":355,"close":1213,"change":520,"percent_change":106,"volume":1214,"transactions":9,"vwap":1213},"2025-08-21",99.365,271800,{"date":1216,"open":355,"high":349,"low":355,"close":349,"change":15,"percent_change":15,"volume":801,"transactions":9,"vwap":349},"2025-08-20",{"date":1218,"open":360,"high":360,"low":191,"close":360,"change":15,"percent_change":15,"volume":1219,"transactions":9,"vwap":360},"2025-08-19",341000,{"date":1221,"open":191,"high":191,"low":189,"close":189,"change":17,"percent_change":17,"volume":1222,"transactions":9,"vwap":189},"2025-08-18",497700,{"date":1224,"open":189,"high":189,"low":198,"close":189,"change":515,"percent_change":515,"volume":1225,"transactions":9,"vwap":189},"2025-08-15",338900,{"date":1227,"open":206,"high":199,"low":206,"close":206,"change":221,"percent_change":221,"volume":1228,"transactions":9,"vwap":206},"2025-08-14",384200,{"date":1230,"open":212,"high":206,"low":212,"close":212,"change":221,"percent_change":221,"volume":1231,"transactions":9,"vwap":212},"2025-08-13",456100,{"date":1233,"open":218,"high":212,"low":218,"close":218,"change":221,"percent_change":221,"volume":610,"transactions":9,"vwap":218},"2025-08-12",{"date":1235,"open":220,"high":220,"low":219,"close":220,"change":15,"percent_change":15,"volume":1236,"transactions":9,"vwap":220},"2025-08-11",209300,{"date":1238,"open":237,"high":219,"low":237,"close":237,"change":767,"percent_change":200,"volume":1239,"transactions":9,"vwap":237},"2025-08-08",448300,{"date":1241,"open":256,"high":250,"low":256,"close":1242,"change":396,"percent_change":221,"volume":1243,"transactions":9,"vwap":1242},"2025-08-07",99.215,608600,{"date":1245,"open":249,"high":256,"low":257,"close":256,"change":15,"percent_change":15,"volume":1246,"transactions":9,"vwap":256},"2025-08-06",457700,{"date":1248,"open":257,"high":249,"low":277,"close":257,"change":221,"percent_change":221,"volume":1249,"transactions":9,"vwap":257},"2025-08-05",369500,{"date":1251,"open":414,"high":257,"low":414,"close":277,"change":221,"percent_change":221,"volume":1252,"transactions":9,"vwap":277},"2025-08-04",601800,{"date":1254,"open":297,"high":414,"low":299,"close":414,"change":1255,"percent_change":1255,"volume":1256,"transactions":9,"vwap":414},"2025-08-01",-0.24,1076800,{"date":1258,"open":318,"high":318,"low":327,"close":327,"change":17,"percent_change":17,"volume":1259,"transactions":9,"vwap":327},"2025-07-31",729000,{"date":1261,"open":327,"high":318,"low":326,"close":327,"change":17,"percent_change":17,"volume":1262,"transactions":9,"vwap":327},"2025-07-30",461200,{"date":1264,"open":327,"high":327,"low":326,"close":327,"change":200,"percent_change":200,"volume":1265,"transactions":9,"vwap":327},"2025-07-29",407400,{"date":1267,"open":337,"high":1268,"low":343,"close":343,"change":221,"percent_change":221,"volume":871,"transactions":9,"vwap":343},"2025-07-28",99.395,{"date":1270,"open":349,"high":343,"low":349,"close":349,"change":200,"percent_change":200,"volume":1271,"transactions":9,"vwap":349},"2025-07-25",227100,{"date":1273,"open":360,"high":360,"low":191,"close":191,"change":221,"percent_change":221,"volume":1274,"transactions":9,"vwap":191},"2025-07-24",258700,{"date":1276,"open":191,"high":191,"low":189,"close":189,"change":221,"percent_change":221,"volume":1277,"transactions":9,"vwap":189},"2025-07-23",269800,{"date":1279,"open":189,"high":189,"low":198,"close":198,"change":17,"percent_change":17,"volume":1280,"transactions":9,"vwap":198},"2025-07-22",259800,{"date":1282,"open":197,"high":198,"low":197,"close":198,"change":221,"percent_change":221,"volume":1283,"transactions":9,"vwap":198},"2025-07-21",248700,{"date":1285,"open":206,"high":197,"low":206,"close":197,"change":200,"percent_change":200,"volume":1286,"transactions":9,"vwap":197},"2025-07-18",329700,{"date":1288,"open":220,"high":212,"low":220,"close":212,"change":200,"percent_change":200,"volume":1289,"transactions":9,"vwap":212},"2025-07-17",375500,{"date":1291,"open":220,"high":220,"low":219,"close":219,"change":17,"percent_change":17,"volume":1292,"transactions":9,"vwap":219},"2025-07-16",240400,{"date":1294,"open":237,"high":219,"low":237,"close":219,"change":15,"percent_change":15,"volume":1295,"transactions":9,"vwap":219},"2025-07-15",534300,{"date":1297,"open":243,"high":219,"low":243,"close":243,"change":221,"percent_change":221,"volume":1298,"transactions":9,"vwap":243},"2025-07-14",255500,{"date":1300,"open":243,"high":243,"low":250,"close":250,"change":767,"percent_change":200,"volume":1301,"transactions":9,"vwap":250},"2025-07-11",284400,{"date":1303,"open":257,"high":249,"low":257,"close":790,"change":403,"percent_change":15,"volume":1304,"transactions":9,"vwap":790},"2025-07-10",381800,{"date":1306,"open":414,"high":277,"low":414,"close":277,"change":221,"percent_change":221,"volume":1307,"transactions":9,"vwap":277},"2025-07-09",458500,{"date":1309,"open":298,"high":414,"low":298,"close":414,"change":221,"percent_change":221,"volume":1310,"transactions":9,"vwap":414},"2025-07-08",380000,{"date":1312,"open":297,"high":298,"low":297,"close":298,"change":221,"percent_change":221,"volume":1313,"transactions":9,"vwap":298},"2025-07-07",350100,{"date":1315,"open":297,"high":298,"low":297,"close":297,"change":200,"percent_change":200,"volume":1316,"transactions":9,"vwap":297},"2025-07-03",397300,{"date":1318,"open":306,"high":305,"low":306,"close":306,"change":17,"percent_change":17,"volume":1319,"transactions":9,"vwap":306},"2025-07-02",376100,{"date":1321,"open":306,"high":306,"low":13,"close":306,"change":1052,"percent_change":1052,"volume":1322,"transactions":9,"vwap":306},"2025-07-01",1175600,{"date":1324,"open":325,"high":325,"low":319,"close":319,"change":221,"percent_change":221,"volume":1325,"transactions":9,"vwap":319},"2025-06-30",792000,{"date":1327,"open":327,"high":319,"low":327,"close":318,"change":200,"percent_change":200,"volume":1328,"transactions":9,"vwap":318},"2025-06-27",458100,{"date":1330,"open":326,"high":326,"low":337,"close":337,"change":221,"percent_change":221,"volume":1331,"transactions":9,"vwap":337},"2025-06-26",567400,{"date":1333,"open":343,"high":337,"low":349,"close":343,"change":15,"percent_change":15,"volume":1334,"transactions":9,"vwap":343},"2025-06-25",676200,{"date":1336,"open":349,"high":349,"low":355,"close":355,"change":221,"percent_change":221,"volume":1337,"transactions":9,"vwap":355},"2025-06-24",645400,{"date":1339,"open":355,"high":355,"low":360,"close":360,"change":15,"percent_change":15,"volume":1340,"transactions":9,"vwap":360},"2025-06-23",398800,{"date":1342,"open":189,"high":189,"low":198,"close":189,"change":1343,"percent_change":515,"volume":1344,"transactions":9,"vwap":189},"2025-06-20",0.039,474200,{"date":1346,"open":206,"high":199,"low":206,"close":1347,"change":1348,"percent_change":15,"volume":1340,"transactions":9,"vwap":1347},"2025-06-18",99.291,0.021,{"date":1350,"open":218,"high":212,"low":218,"close":218,"change":17,"percent_change":17,"volume":1351,"transactions":9,"vwap":218},"2025-06-17",221700,{"date":1353,"open":218,"high":212,"low":220,"close":218,"change":17,"percent_change":17,"volume":1151,"transactions":9,"vwap":218},"2025-06-16",{"date":1355,"open":219,"high":218,"low":219,"close":218,"change":530,"percent_change":530,"volume":619,"transactions":9,"vwap":218},"2025-06-13",{"date":1357,"open":243,"high":243,"low":250,"close":250,"change":221,"percent_change":221,"volume":1358,"transactions":9,"vwap":250},"2025-06-12",336900,{"date":1360,"open":249,"high":250,"low":249,"close":256,"change":15,"percent_change":15,"volume":1361,"transactions":9,"vwap":256},"2025-06-11",253200,{"date":1363,"open":249,"high":249,"low":257,"close":257,"change":221,"percent_change":221,"volume":1364,"transactions":9,"vwap":257},"2025-06-10",352300,{"date":1366,"open":257,"high":257,"low":277,"close":277,"change":221,"percent_change":221,"volume":1367,"transactions":9,"vwap":277},"2025-06-09",277400,{"date":1369,"open":257,"high":257,"low":414,"close":414,"change":221,"percent_change":221,"volume":1370,"transactions":9,"vwap":414},"2025-06-06",201200,{"date":1372,"open":298,"high":298,"low":297,"close":298,"change":200,"percent_change":200,"volume":1373,"transactions":9,"vwap":298},"2025-06-05",240300,{"date":1375,"open":299,"high":299,"low":305,"close":305,"change":17,"percent_change":17,"volume":1376,"transactions":9,"vwap":305},"2025-06-04",291800,{"date":1378,"open":306,"high":305,"low":13,"close":305,"change":200,"percent_change":200,"volume":1379,"transactions":9,"vwap":305},"2025-06-03",559900,{"date":1381,"open":13,"high":13,"low":534,"close":534,"change":1382,"percent_change":1382,"volume":1383,"transactions":9,"vwap":534},"2025-06-02",-0.34,1052000,{"date":1385,"open":319,"high":325,"low":319,"close":325,"change":515,"percent_change":515,"volume":1386,"transactions":9,"vwap":325},"2025-05-30",436400,{"date":1388,"open":326,"high":327,"low":326,"close":326,"change":17,"percent_change":17,"volume":1389,"transactions":9,"vwap":326},"2025-05-29",518500,{"date":1391,"open":326,"high":1392,"low":337,"close":326,"change":221,"percent_change":221,"volume":1031,"transactions":9,"vwap":326},"2025-05-28",99.405,{"date":1394,"open":337,"high":337,"low":343,"close":337,"change":15,"percent_change":15,"volume":1395,"transactions":9,"vwap":337},"2025-05-27",421000,{"date":1397,"open":337,"high":337,"low":349,"close":349,"change":200,"percent_change":200,"volume":1398,"transactions":9,"vwap":349},"2025-05-23",328000,{"date":1400,"open":191,"high":191,"low":189,"close":191,"change":15,"percent_change":15,"volume":1401,"transactions":9,"vwap":191},"2025-05-22",475700,{"date":1403,"open":189,"high":189,"low":197,"close":198,"change":221,"percent_change":221,"volume":1404,"transactions":9,"vwap":198},"2025-05-21",433800,{"date":1406,"open":197,"high":197,"low":199,"close":197,"change":15,"percent_change":15,"volume":1407,"transactions":9,"vwap":197},"2025-05-20",368600,{"date":1409,"open":212,"high":199,"low":212,"close":206,"change":17,"percent_change":17,"volume":1410,"transactions":9,"vwap":206},"2025-05-19",520600,{"date":1412,"open":206,"high":206,"low":212,"close":206,"change":515,"percent_change":515,"volume":1413,"transactions":9,"vwap":206},"2025-05-16",431900,{"date":1415,"open":219,"high":220,"low":219,"close":219,"change":200,"percent_change":200,"volume":1416,"transactions":9,"vwap":219},"2025-05-15",914200,{"date":1418,"open":243,"high":237,"low":250,"close":250,"change":17,"percent_change":17,"volume":1419,"transactions":9,"vwap":250},"2025-05-14",483500,{"date":1421,"open":243,"high":237,"low":250,"close":250,"change":106,"percent_change":106,"volume":1422,"transactions":9,"vwap":250},"2025-05-13",371000,{"date":1424,"open":243,"high":243,"low":256,"close":243,"change":221,"percent_change":221,"volume":1425,"transactions":9,"vwap":243},"2025-05-12",779500,{"date":1427,"open":250,"high":243,"low":250,"close":250,"change":200,"percent_change":200,"volume":1428,"transactions":9,"vwap":250},"2025-05-09",332400,{"date":1430,"open":256,"high":256,"low":257,"close":257,"change":106,"percent_change":106,"volume":1431,"transactions":9,"vwap":257},"2025-05-08",289200,{"date":1433,"open":249,"high":249,"low":257,"close":249,"change":221,"percent_change":221,"volume":1434,"transactions":9,"vwap":249},"2025-05-07",300300,{"date":1436,"open":257,"high":257,"low":414,"close":257,"change":15,"percent_change":15,"volume":1437,"transactions":9,"vwap":257},"2025-05-06",316000,{"date":1439,"open":414,"high":414,"low":297,"close":414,"change":15,"percent_change":15,"volume":1440,"transactions":9,"vwap":414},"2025-05-05",582800,{"date":1442,"open":298,"high":414,"low":297,"close":297,"change":221,"percent_change":221,"volume":1443,"transactions":9,"vwap":297},"2025-05-02",410900,{"date":1445,"open":297,"high":298,"low":299,"close":299,"change":1446,"percent_change":1446,"volume":1447,"transactions":9,"vwap":299},"2025-05-01",-0.35,750700,{"date":1449,"open":800,"high":859,"low":800,"close":859,"change":515,"percent_change":515,"volume":1450,"transactions":9,"vwap":859},"2025-04-30",524800,{"date":1452,"open":863,"high":863,"low":800,"close":800,"change":17,"percent_change":17,"volume":1453,"transactions":9,"vwap":800},"2025-04-29",551100,{"date":1455,"open":800,"high":800,"low":319,"close":800,"change":15,"percent_change":15,"volume":1456,"transactions":9,"vwap":800},"2025-04-28",389300,{"date":1458,"open":318,"high":319,"low":318,"close":319,"change":200,"percent_change":200,"volume":1459,"transactions":9,"vwap":319},"2025-04-25",323500,{"date":1461,"open":327,"high":327,"low":337,"close":326,"change":200,"percent_change":200,"volume":1462,"transactions":9,"vwap":326},"2025-04-24",413600,{"date":1464,"open":337,"high":337,"low":349,"close":349,"change":17,"percent_change":17,"volume":1465,"transactions":9,"vwap":349},"2025-04-23",283200,{"date":175,"open":349,"high":343,"low":355,"close":349,"change":17,"percent_change":17,"volume":1160,"transactions":9,"vwap":349}]