[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUXX":3,"homepage-market-summary":28,"stock-historical-BUXX":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BUXX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Strive Enhanced Income Short Maturity ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0323,0.8121,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},20.14,20.19,20.17,-0.03,-0.15,287339.14643,20.4,20.12,315437.85862977686,7.1,790,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},20.46,296097,108075402.516074,-1.18,"2025-04-22",[180,183,191,199,205,213,220,225,231,237,242,247,252,257,262,269,274,281,286,291,296,301,308,316,321,326,333,340,347,355,360,365,370,375,380,385,390,395,401,406,412,418,425,432,439,444,450,455,460,465,470,475,480,485,490,495,500,505,510,514,517,520,523,526,531,536,539,542,546,550,553,556,559,564,567,570,573,576,579,582,585,588,592,595,598,601,604,607,610,615,619,622,625,628,631,634,637,640,643,646,649,652,655,658,662,665,668,671,674,679,683,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,733,736,740,743,748,752,755,760,764,767,771,774,777,782,785,788,791,794,798,801,804,807,812,815,818,821,824,828,831,836,840,844,847,850,853,857,861,865,868,871,874,877,880,884,889,894,898,901,904,907,910,913,916,919,922,926,929,932,935,938,941,944,947,950,953,958,965,968,973,976,979,983,986,989,992,995,998,1001,1004,1007,1010,1014,1018,1021,1024,1027,1030,1035,1038,1041,1044,1047,1050,1053,1057,1060,1063,1066,1069,1072,1075,1078,1081,1085,1088,1091,1095,1100,1104,1107,1110,1113,1116,1120,1123,1126,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1168,1171,1173,1176,1180,1183,1187,1191,1195,1198,1201,1204,1207,1210,1213,1217,1221,1224,1227,1230,1232,1235,1239,1245,1249,1252,1254,1257,1259,1262,1266,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1325,1328,1331,1334,1337,1340,1342,1345,1348,1351,1353,1356,1359,1362,1365,1368,1371,1376,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1412,1415,1418,1421,1424,1427,1430,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1498,1501,1503,1505,1508],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},752,20.1542,{"date":184,"open":17,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",20.13,0.01,0.05,291008.631758,1289,20.1424,{"date":192,"open":24,"high":193,"low":24,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",20.16,0.03,0.15,249464.312496,610,20.1283,{"date":200,"open":185,"high":17,"low":24,"close":185,"change":201,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",0,256187.892609,706,20.1256,{"date":206,"open":185,"high":207,"low":24,"close":185,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",20.15,-0.07,-0.35,789954.95583,1299,20.1291,{"date":214,"open":18,"high":215,"low":18,"close":216,"change":186,"percent_change":187,"volume":217,"transactions":218,"vwap":219},"2026-09-25",20.21,20.2,164122.7325,422,20.1959,{"date":221,"open":215,"high":215,"low":18,"close":18,"change":201,"percent_change":201,"volume":222,"transactions":223,"vwap":224},"2026-09-24",161154.7357,414,20.1971,{"date":226,"open":216,"high":215,"low":18,"close":18,"change":110,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-23",-0.05,449161.126148,1236,20.1948,{"date":232,"open":215,"high":233,"low":216,"close":216,"change":110,"percent_change":227,"volume":234,"transactions":235,"vwap":236},"2026-09-22",20.22,288150.423707,619,20.2089,{"date":238,"open":215,"high":233,"low":216,"close":215,"change":201,"percent_change":201,"volume":239,"transactions":240,"vwap":241},"2026-09-21",214207.66486,572,20.2093,{"date":243,"open":216,"high":215,"low":216,"close":215,"change":110,"percent_change":227,"volume":244,"transactions":245,"vwap":246},"2026-09-18",205847.0779,579,20.2054,{"date":248,"open":18,"high":233,"low":18,"close":233,"change":186,"percent_change":187,"volume":249,"transactions":250,"vwap":251},"2026-09-17",665445.274052,773,20.2005,{"date":253,"open":216,"high":215,"low":18,"close":215,"change":186,"percent_change":187,"volume":254,"transactions":255,"vwap":256},"2026-09-16",185515.887,618,20.2012,{"date":258,"open":215,"high":215,"low":18,"close":216,"change":186,"percent_change":187,"volume":259,"transactions":260,"vwap":261},"2026-09-15",448107.026617,905,20.2008,{"date":263,"open":233,"high":233,"low":18,"close":18,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-14",-0.02,-0.1,841566.17986,1026,20.1983,{"date":270,"open":216,"high":215,"low":18,"close":215,"change":194,"percent_change":195,"volume":271,"transactions":272,"vwap":273},"2026-09-11",370750.0942,587,20.198,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":264,"percent_change":265,"volume":278,"transactions":279,"vwap":280},"2026-09-10",20.23,20.18,1045024.5729,1190,20.2026,{"date":282,"open":216,"high":215,"low":216,"close":216,"change":201,"percent_change":201,"volume":283,"transactions":284,"vwap":285},"2026-09-09",372583.560595,314,20.208,{"date":287,"open":18,"high":276,"low":277,"close":216,"change":201,"percent_change":201,"volume":288,"transactions":289,"vwap":290},"2026-09-08",248897.397,952,20.1984,{"date":292,"open":277,"high":233,"low":277,"close":216,"change":201,"percent_change":201,"volume":293,"transactions":294,"vwap":295},"2026-09-04",276319.585275,837,20.2107,{"date":297,"open":18,"high":216,"low":277,"close":216,"change":194,"percent_change":195,"volume":298,"transactions":299,"vwap":300},"2026-09-03",202235.898732,647,20.1902,{"date":302,"open":19,"high":18,"low":19,"close":19,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-02",-0.012,-0.06,317872.661629,936,20.1835,{"date":309,"open":277,"high":18,"low":310,"close":311,"change":312,"percent_change":186,"volume":313,"transactions":314,"vwap":315},"2026-09-01",20.175,20.182,0.002,236290.274746,799,20.1842,{"date":317,"open":19,"high":18,"low":19,"close":277,"change":186,"percent_change":187,"volume":318,"transactions":319,"vwap":320},"2026-08-31",290526.776075,760,20.1829,{"date":322,"open":18,"high":18,"low":19,"close":19,"change":110,"percent_change":227,"volume":323,"transactions":324,"vwap":325},"2026-08-28",297068.81018,527,20.1817,{"date":327,"open":215,"high":215,"low":277,"close":277,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-27",-0.08,-0.39,149627.3096,630,20.1856,{"date":334,"open":335,"high":336,"low":335,"close":335,"change":110,"percent_change":227,"volume":337,"transactions":338,"vwap":339},"2026-08-26",20.26,20.27,146777.31002,649,20.2658,{"date":341,"open":342,"high":336,"low":343,"close":336,"change":186,"percent_change":187,"volume":344,"transactions":345,"vwap":346},"2026-08-25",20.255,20.25,152243.8591,746,20.2573,{"date":348,"open":349,"high":335,"low":349,"close":335,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-24",20.24,0.02,0.1,67169.51552,586,20.2546,{"date":356,"open":343,"high":335,"low":349,"close":349,"change":110,"percent_change":227,"volume":357,"transactions":358,"vwap":359},"2026-08-21",270188.3852,523,20.2565,{"date":361,"open":349,"high":335,"low":349,"close":343,"change":186,"percent_change":187,"volume":362,"transactions":363,"vwap":364},"2026-08-20",186069.348359,872,20.2526,{"date":366,"open":335,"high":335,"low":349,"close":349,"change":201,"percent_change":201,"volume":367,"transactions":368,"vwap":369},"2026-08-19",121377.995,406,20.2449,{"date":371,"open":349,"high":343,"low":349,"close":349,"change":201,"percent_change":201,"volume":372,"transactions":373,"vwap":374},"2026-08-18",205015.598286,487,20.2431,{"date":376,"open":343,"high":335,"low":349,"close":349,"change":110,"percent_change":227,"volume":377,"transactions":378,"vwap":379},"2026-08-17",265379.9701,762,20.2495,{"date":381,"open":349,"high":343,"low":349,"close":343,"change":186,"percent_change":187,"volume":382,"transactions":383,"vwap":384},"2026-08-14",130751.97447,318,20.2452,{"date":386,"open":233,"high":349,"low":233,"close":349,"change":186,"percent_change":187,"volume":387,"transactions":388,"vwap":389},"2026-08-13",284227.57432,1009,20.2346,{"date":391,"open":233,"high":349,"low":233,"close":276,"change":186,"percent_change":187,"volume":392,"transactions":393,"vwap":394},"2026-08-12",450657.408525,961,20.2317,{"date":396,"open":233,"high":397,"low":233,"close":233,"change":201,"percent_change":201,"volume":398,"transactions":399,"vwap":400},"2026-08-11",20.235,284885.898,811,20.2263,{"date":402,"open":349,"high":349,"low":233,"close":233,"change":201,"percent_change":201,"volume":403,"transactions":404,"vwap":405},"2026-08-10",167951.9819,530,20.2245,{"date":407,"open":233,"high":276,"low":408,"close":233,"change":186,"percent_change":187,"volume":409,"transactions":410,"vwap":411},"2026-08-07",20.2106,194474.062919,248,20.2212,{"date":413,"open":233,"high":233,"low":215,"close":215,"change":414,"percent_change":20,"volume":415,"transactions":416,"vwap":417},"2026-08-06",-0.0054,127855.559789,304,20.2139,{"date":419,"open":276,"high":276,"low":216,"close":420,"change":421,"percent_change":264,"volume":422,"transactions":423,"vwap":424},"2026-08-05",20.2154,-0.0046,180692.954589,500,20.2145,{"date":426,"open":216,"high":233,"low":216,"close":233,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-04",0.015,0.07,274107.841747,838,20.2101,{"date":433,"open":216,"high":215,"low":193,"close":434,"change":435,"percent_change":264,"volume":436,"transactions":437,"vwap":438},"2026-08-03",20.205,-0.005,221365.614266,546,20.1987,{"date":440,"open":216,"high":215,"low":216,"close":215,"change":186,"percent_change":187,"volume":441,"transactions":442,"vwap":443},"2026-07-31",157596.012133,543,20.2045,{"date":445,"open":215,"high":233,"low":216,"close":216,"change":227,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-07-30",-0.25,157369.5573,482,20.2087,{"date":451,"open":343,"high":335,"low":343,"close":343,"change":201,"percent_change":201,"volume":452,"transactions":453,"vwap":454},"2026-07-29",117427.41405,403,20.2536,{"date":456,"open":335,"high":335,"low":343,"close":343,"change":201,"percent_change":201,"volume":457,"transactions":458,"vwap":459},"2026-07-28",232501.553848,488,20.2548,{"date":461,"open":349,"high":343,"low":349,"close":343,"change":186,"percent_change":187,"volume":462,"transactions":463,"vwap":464},"2026-07-27",92320.8115,223,20.2457,{"date":466,"open":349,"high":349,"low":276,"close":349,"change":350,"percent_change":351,"volume":467,"transactions":468,"vwap":469},"2026-07-24",109150.6987,280,20.236,{"date":471,"open":233,"high":349,"low":233,"close":233,"change":110,"percent_change":227,"volume":472,"transactions":473,"vwap":474},"2026-07-23",224288.1007,505,20.2329,{"date":476,"open":349,"high":349,"low":276,"close":276,"change":110,"percent_change":227,"volume":477,"transactions":478,"vwap":479},"2026-07-22",212308.3314,429,20.2356,{"date":481,"open":397,"high":349,"low":276,"close":349,"change":201,"percent_change":201,"volume":482,"transactions":483,"vwap":484},"2026-07-21",189667.591,354,20.2359,{"date":486,"open":276,"high":343,"low":276,"close":349,"change":201,"percent_change":201,"volume":487,"transactions":488,"vwap":489},"2026-07-20",135649.734796,290,20.2429,{"date":491,"open":349,"high":343,"low":349,"close":349,"change":201,"percent_change":201,"volume":492,"transactions":493,"vwap":494},"2026-07-17",283904.554,460,20.2456,{"date":496,"open":349,"high":349,"low":276,"close":349,"change":201,"percent_change":201,"volume":497,"transactions":498,"vwap":499},"2026-07-16",449145.296528,1510,20.2364,{"date":501,"open":233,"high":349,"low":233,"close":349,"change":186,"percent_change":187,"volume":502,"transactions":503,"vwap":504},"2026-07-15",357567.15541,842,20.2269,{"date":506,"open":276,"high":276,"low":215,"close":276,"change":350,"percent_change":351,"volume":507,"transactions":508,"vwap":509},"2026-07-14",247356.036888,1478,20.2166,{"date":511,"open":276,"high":276,"low":215,"close":215,"change":110,"percent_change":227,"volume":512,"transactions":299,"vwap":513},"2026-07-13",236826.807312,20.2159,{"date":515,"open":215,"high":276,"low":215,"close":233,"change":201,"percent_change":201,"volume":516,"transactions":9,"vwap":233},"2026-07-10",265700,{"date":518,"open":216,"high":233,"low":216,"close":233,"change":110,"percent_change":227,"volume":519,"transactions":9,"vwap":233},"2026-07-09",416700,{"date":521,"open":216,"high":276,"low":216,"close":276,"change":350,"percent_change":351,"volume":522,"transactions":9,"vwap":276},"2026-07-08",231100,{"date":524,"open":215,"high":233,"low":215,"close":215,"change":350,"percent_change":351,"volume":525,"transactions":9,"vwap":215},"2026-07-07",111200,{"date":527,"open":233,"high":233,"low":18,"close":18,"change":528,"percent_change":529,"volume":530,"transactions":9,"vwap":18},"2026-07-06",-0.04,-0.2,440100,{"date":532,"open":18,"high":276,"low":18,"close":276,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":276},"2026-07-02",0.04,0.2,319600,{"date":537,"open":216,"high":215,"low":18,"close":18,"change":227,"percent_change":446,"volume":538,"transactions":9,"vwap":18},"2026-07-01",526800,{"date":540,"open":233,"high":349,"low":216,"close":349,"change":350,"percent_change":351,"volume":541,"transactions":9,"vwap":349},"2026-06-30",756500,{"date":543,"open":233,"high":343,"low":18,"close":233,"change":304,"percent_change":544,"volume":545,"transactions":9,"vwap":233},"2026-06-29",-0.3,355100,{"date":547,"open":335,"high":548,"low":335,"close":548,"change":186,"percent_change":187,"volume":549,"transactions":9,"vwap":548},"2026-06-26",20.28,214800,{"date":551,"open":343,"high":336,"low":343,"close":336,"change":350,"percent_change":351,"volume":552,"transactions":9,"vwap":336},"2026-06-25",163800,{"date":554,"open":335,"high":335,"low":343,"close":343,"change":110,"percent_change":227,"volume":555,"transactions":9,"vwap":343},"2026-06-24",268100,{"date":557,"open":342,"high":336,"low":343,"close":335,"change":201,"percent_change":201,"volume":558,"transactions":9,"vwap":335},"2026-06-23",198900,{"date":560,"open":561,"high":561,"low":562,"close":335,"change":186,"percent_change":187,"volume":563,"transactions":9,"vwap":335},"2026-06-22",20.29,20.245,146600,{"date":565,"open":349,"high":336,"low":349,"close":343,"change":186,"percent_change":187,"volume":566,"transactions":9,"vwap":343},"2026-06-18",296500,{"date":568,"open":548,"high":561,"low":349,"close":349,"change":227,"percent_change":446,"volume":569,"transactions":9,"vwap":349},"2026-06-17",559400,{"date":571,"open":342,"high":561,"low":343,"close":561,"change":533,"percent_change":534,"volume":572,"transactions":9,"vwap":561},"2026-06-16",372600,{"date":574,"open":349,"high":335,"low":349,"close":343,"change":110,"percent_change":227,"volume":575,"transactions":9,"vwap":343},"2026-06-15",294000,{"date":577,"open":335,"high":335,"low":349,"close":335,"change":186,"percent_change":187,"volume":578,"transactions":9,"vwap":335},"2026-06-12",354800,{"date":580,"open":276,"high":343,"low":276,"close":343,"change":186,"percent_change":187,"volume":581,"transactions":9,"vwap":343},"2026-06-11",549600,{"date":583,"open":233,"high":349,"low":233,"close":349,"change":350,"percent_change":351,"volume":584,"transactions":9,"vwap":349},"2026-06-10",460000,{"date":586,"open":343,"high":343,"low":233,"close":233,"change":110,"percent_change":227,"volume":587,"transactions":9,"vwap":233},"2026-06-09",241600,{"date":589,"open":233,"high":276,"low":590,"close":276,"change":186,"percent_change":187,"volume":591,"transactions":9,"vwap":276},"2026-06-08",20.216,159200,{"date":593,"open":233,"high":233,"low":215,"close":233,"change":201,"percent_change":201,"volume":594,"transactions":9,"vwap":233},"2026-06-05",192400,{"date":596,"open":216,"high":233,"low":216,"close":233,"change":201,"percent_change":201,"volume":597,"transactions":9,"vwap":233},"2026-06-04",122000,{"date":599,"open":216,"high":233,"low":216,"close":233,"change":186,"percent_change":187,"volume":600,"transactions":9,"vwap":233},"2026-06-03",380700,{"date":602,"open":233,"high":276,"low":215,"close":215,"change":110,"percent_change":227,"volume":603,"transactions":9,"vwap":215},"2026-06-02",270100,{"date":605,"open":349,"high":349,"low":215,"close":233,"change":201,"percent_change":201,"volume":606,"transactions":9,"vwap":233},"2026-06-01",180300,{"date":608,"open":215,"high":233,"low":216,"close":233,"change":350,"percent_change":351,"volume":609,"transactions":9,"vwap":233},"2026-05-29",220900,{"date":611,"open":215,"high":343,"low":216,"close":216,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":216},"2026-05-28",-0.09,-0.44,194100,{"date":616,"open":617,"high":561,"low":335,"close":561,"change":194,"percent_change":195,"volume":618,"transactions":9,"vwap":561},"2026-05-27",20.267,176800,{"date":620,"open":548,"high":548,"low":335,"close":335,"change":201,"percent_change":201,"volume":621,"transactions":9,"vwap":335},"2026-05-26",148100,{"date":623,"open":343,"high":336,"low":343,"close":335,"change":201,"percent_change":201,"volume":624,"transactions":9,"vwap":335},"2026-05-22",206000,{"date":626,"open":343,"high":335,"low":343,"close":335,"change":201,"percent_change":201,"volume":627,"transactions":9,"vwap":335},"2026-05-21",136500,{"date":629,"open":276,"high":335,"low":276,"close":335,"change":350,"percent_change":351,"volume":630,"transactions":9,"vwap":335},"2026-05-20",226000,{"date":632,"open":233,"high":349,"low":233,"close":349,"change":201,"percent_change":201,"volume":633,"transactions":9,"vwap":349},"2026-05-19",158900,{"date":635,"open":349,"high":349,"low":276,"close":349,"change":186,"percent_change":187,"volume":636,"transactions":9,"vwap":349},"2026-05-18",199100,{"date":638,"open":343,"high":343,"low":276,"close":276,"change":201,"percent_change":201,"volume":639,"transactions":9,"vwap":276},"2026-05-15",202300,{"date":641,"open":276,"high":349,"low":276,"close":276,"change":201,"percent_change":201,"volume":642,"transactions":9,"vwap":276},"2026-05-14",123600,{"date":644,"open":276,"high":349,"low":276,"close":276,"change":186,"percent_change":187,"volume":645,"transactions":9,"vwap":276},"2026-05-13",228200,{"date":647,"open":349,"high":349,"low":233,"close":233,"change":264,"percent_change":265,"volume":648,"transactions":9,"vwap":233},"2026-05-12",323200,{"date":650,"open":349,"high":349,"low":276,"close":349,"change":186,"percent_change":187,"volume":651,"transactions":9,"vwap":349},"2026-05-11",203400,{"date":653,"open":276,"high":349,"low":233,"close":276,"change":350,"percent_change":351,"volume":654,"transactions":9,"vwap":276},"2026-05-08",232700,{"date":656,"open":349,"high":562,"low":215,"close":215,"change":264,"percent_change":265,"volume":657,"transactions":9,"vwap":215},"2026-05-07",398000,{"date":659,"open":660,"high":349,"low":233,"close":276,"change":186,"percent_change":187,"volume":661,"transactions":9,"vwap":276},"2026-05-06",20.225,219000,{"date":663,"open":216,"high":233,"low":216,"close":233,"change":186,"percent_change":187,"volume":664,"transactions":9,"vwap":233},"2026-05-05",310100,{"date":666,"open":276,"high":276,"low":215,"close":215,"change":110,"percent_change":227,"volume":667,"transactions":9,"vwap":215},"2026-05-04",297700,{"date":669,"open":233,"high":233,"low":215,"close":233,"change":186,"percent_change":187,"volume":670,"transactions":9,"vwap":233},"2026-05-01",217700,{"date":672,"open":215,"high":215,"low":216,"close":215,"change":186,"percent_change":187,"volume":673,"transactions":9,"vwap":215},"2026-04-30",269100,{"date":675,"open":276,"high":276,"low":216,"close":216,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":216},"2026-04-29",-0.085,-0.42,283100,{"date":680,"open":561,"high":561,"low":548,"close":681,"change":435,"percent_change":264,"volume":682,"transactions":9,"vwap":681},"2026-04-28",20.285,195100,{"date":684,"open":561,"high":685,"low":548,"close":561,"change":201,"percent_change":201,"volume":686,"transactions":9,"vwap":561},"2026-04-27",20.292,214600,{"date":688,"open":548,"high":561,"low":335,"close":561,"change":201,"percent_change":201,"volume":689,"transactions":9,"vwap":561},"2026-04-24",627300,{"date":691,"open":336,"high":561,"low":336,"close":561,"change":186,"percent_change":187,"volume":692,"transactions":9,"vwap":561},"2026-04-23",416400,{"date":694,"open":548,"high":548,"low":336,"close":548,"change":186,"percent_change":187,"volume":695,"transactions":9,"vwap":548},"2026-04-22",449500,{"date":697,"open":336,"high":548,"low":336,"close":336,"change":110,"percent_change":227,"volume":698,"transactions":9,"vwap":336},"2026-04-21",442400,{"date":700,"open":561,"high":561,"low":336,"close":548,"change":110,"percent_change":227,"volume":701,"transactions":9,"vwap":548},"2026-04-20",633300,{"date":703,"open":336,"high":561,"low":336,"close":561,"change":350,"percent_change":351,"volume":704,"transactions":9,"vwap":561},"2026-04-17",397200,{"date":706,"open":335,"high":336,"low":343,"close":336,"change":350,"percent_change":351,"volume":707,"transactions":9,"vwap":336},"2026-04-16",543000,{"date":709,"open":349,"high":336,"low":349,"close":343,"change":350,"percent_change":351,"volume":710,"transactions":9,"vwap":343},"2026-04-15",596200,{"date":712,"open":343,"high":335,"low":276,"close":276,"change":20,"percent_change":21,"volume":713,"transactions":9,"vwap":276},"2026-04-14",509000,{"date":715,"open":349,"high":335,"low":349,"close":335,"change":186,"percent_change":187,"volume":716,"transactions":9,"vwap":335},"2026-04-13",345100,{"date":718,"open":343,"high":335,"low":276,"close":343,"change":201,"percent_change":201,"volume":719,"transactions":9,"vwap":343},"2026-04-10",303400,{"date":721,"open":349,"high":343,"low":349,"close":343,"change":110,"percent_change":227,"volume":722,"transactions":9,"vwap":343},"2026-04-09",411200,{"date":724,"open":343,"high":335,"low":349,"close":335,"change":194,"percent_change":195,"volume":725,"transactions":9,"vwap":335},"2026-04-08",639500,{"date":727,"open":349,"high":343,"low":276,"close":276,"change":201,"percent_change":201,"volume":728,"transactions":9,"vwap":276},"2026-04-07",496800,{"date":730,"open":233,"high":349,"low":233,"close":276,"change":731,"percent_change":350,"volume":732,"transactions":9,"vwap":276},"2026-04-06",0.005,169300,{"date":734,"open":215,"high":349,"low":215,"close":660,"change":435,"percent_change":264,"volume":735,"transactions":9,"vwap":660},"2026-04-02",452800,{"date":737,"open":276,"high":349,"low":215,"close":276,"change":738,"percent_change":208,"volume":739,"transactions":9,"vwap":276},"2026-04-01",-0.015,906700,{"date":741,"open":660,"high":335,"low":233,"close":562,"change":186,"percent_change":187,"volume":742,"transactions":9,"vwap":562},"2026-03-31",638000,{"date":744,"open":277,"high":349,"low":277,"close":397,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":397},"2026-03-30",-0.065,-0.32,409200,{"date":749,"open":335,"high":750,"low":343,"close":750,"change":194,"percent_change":195,"volume":751,"transactions":9,"vwap":750},"2026-03-27",20.3,963300,{"date":753,"open":336,"high":561,"low":343,"close":336,"change":435,"percent_change":264,"volume":754,"transactions":9,"vwap":336},"2026-03-26",874000,{"date":756,"open":757,"high":757,"low":336,"close":758,"change":731,"percent_change":350,"volume":759,"transactions":9,"vwap":758},"2026-03-25",20.31,20.275,302400,{"date":761,"open":762,"high":762,"low":342,"close":336,"change":110,"percent_change":227,"volume":763,"transactions":9,"vwap":336},"2026-03-24",20.32,1392200,{"date":765,"open":335,"high":561,"low":335,"close":548,"change":427,"percent_change":428,"volume":766,"transactions":9,"vwap":548},"2026-03-23",587600,{"date":768,"open":349,"high":336,"low":349,"close":769,"change":731,"percent_change":350,"volume":770,"transactions":9,"vwap":769},"2026-03-20",20.265,471700,{"date":772,"open":335,"high":561,"low":343,"close":335,"change":201,"percent_change":201,"volume":773,"transactions":9,"vwap":335},"2026-03-19",565800,{"date":775,"open":343,"high":561,"low":343,"close":335,"change":528,"percent_change":529,"volume":776,"transactions":9,"vwap":335},"2026-03-18",319300,{"date":778,"open":335,"high":750,"low":342,"close":750,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":750},"2026-03-17",0.035,0.17,690200,{"date":783,"open":561,"high":561,"low":335,"close":769,"change":731,"percent_change":350,"volume":784,"transactions":9,"vwap":769},"2026-03-16",301900,{"date":786,"open":336,"high":548,"low":335,"close":335,"change":435,"percent_change":264,"volume":787,"transactions":9,"vwap":335},"2026-03-13",546200,{"date":789,"open":335,"high":336,"low":343,"close":769,"change":731,"percent_change":350,"volume":790,"transactions":9,"vwap":769},"2026-03-12",497400,{"date":792,"open":336,"high":548,"low":335,"close":335,"change":264,"percent_change":265,"volume":793,"transactions":9,"vwap":335},"2026-03-11",794600,{"date":795,"open":335,"high":796,"low":335,"close":548,"change":201,"percent_change":201,"volume":797,"transactions":9,"vwap":548},"2026-03-10",20.289,173800,{"date":799,"open":343,"high":750,"low":343,"close":548,"change":350,"percent_change":351,"volume":800,"transactions":9,"vwap":548},"2026-03-09",1151600,{"date":802,"open":335,"high":548,"low":343,"close":335,"change":186,"percent_change":187,"volume":803,"transactions":9,"vwap":335},"2026-03-06",369800,{"date":805,"open":343,"high":336,"low":343,"close":343,"change":303,"percent_change":304,"volume":806,"transactions":9,"vwap":343},"2026-03-05",157200,{"date":808,"open":343,"high":336,"low":343,"close":809,"change":810,"percent_change":528,"volume":811,"transactions":9,"vwap":809},"2026-03-04",20.262,-0.008,211200,{"date":813,"open":349,"high":336,"low":349,"close":336,"change":194,"percent_change":195,"volume":814,"transactions":9,"vwap":336},"2026-03-03",172400,{"date":816,"open":769,"high":548,"low":349,"close":349,"change":264,"percent_change":265,"volume":817,"transactions":9,"vwap":349},"2026-03-02",288200,{"date":819,"open":750,"high":757,"low":335,"close":335,"change":186,"percent_change":187,"volume":820,"transactions":9,"vwap":335},"2026-02-27",212000,{"date":822,"open":342,"high":548,"low":349,"close":343,"change":328,"percent_change":329,"volume":823,"transactions":9,"vwap":343},"2026-02-26",263300,{"date":825,"open":826,"high":826,"low":762,"close":826,"change":201,"percent_change":201,"volume":827,"transactions":9,"vwap":826},"2026-02-25",20.33,244200,{"date":829,"open":826,"high":826,"low":762,"close":826,"change":731,"percent_change":350,"volume":830,"transactions":9,"vwap":826},"2026-02-24",276100,{"date":832,"open":762,"high":833,"low":762,"close":834,"change":731,"percent_change":350,"volume":835,"transactions":9,"vwap":834},"2026-02-23",20.34,20.325,233300,{"date":837,"open":826,"high":826,"low":838,"close":762,"change":350,"percent_change":351,"volume":839,"transactions":9,"vwap":762},"2026-02-20",20.315,274500,{"date":841,"open":750,"high":842,"low":750,"close":750,"change":110,"percent_change":227,"volume":843,"transactions":9,"vwap":750},"2026-02-19",20.316,348200,{"date":845,"open":750,"high":757,"low":750,"close":757,"change":186,"percent_change":187,"volume":846,"transactions":9,"vwap":757},"2026-02-18",218100,{"date":848,"open":757,"high":757,"low":750,"close":750,"change":110,"percent_change":227,"volume":849,"transactions":9,"vwap":750},"2026-02-17",145300,{"date":851,"open":561,"high":757,"low":561,"close":757,"change":186,"percent_change":187,"volume":852,"transactions":9,"vwap":757},"2026-02-13",344100,{"date":854,"open":561,"high":757,"low":548,"close":750,"change":855,"percent_change":105,"volume":856,"transactions":9,"vwap":750},"2026-02-12",0.013,232300,{"date":858,"open":757,"high":757,"low":548,"close":859,"change":810,"percent_change":528,"volume":860,"transactions":9,"vwap":859},"2026-02-11",20.287,415700,{"date":862,"open":750,"high":750,"low":548,"close":863,"change":427,"percent_change":428,"volume":864,"transactions":9,"vwap":863},"2026-02-10",20.295,138100,{"date":866,"open":561,"high":561,"low":548,"close":548,"change":201,"percent_change":201,"volume":867,"transactions":9,"vwap":548},"2026-02-09",489400,{"date":869,"open":548,"high":561,"low":548,"close":548,"change":201,"percent_change":201,"volume":870,"transactions":9,"vwap":548},"2026-02-06",409000,{"date":872,"open":548,"high":548,"low":336,"close":548,"change":201,"percent_change":201,"volume":873,"transactions":9,"vwap":548},"2026-02-05",374300,{"date":875,"open":548,"high":548,"low":336,"close":548,"change":186,"percent_change":187,"volume":876,"transactions":9,"vwap":548},"2026-02-04",154900,{"date":878,"open":336,"high":548,"low":336,"close":336,"change":731,"percent_change":350,"volume":879,"transactions":9,"vwap":336},"2026-02-03",243600,{"date":881,"open":335,"high":336,"low":335,"close":769,"change":882,"percent_change":110,"volume":883,"transactions":9,"vwap":769},"2026-02-02",-0.003,150900,{"date":885,"open":335,"high":336,"low":335,"close":886,"change":887,"percent_change":533,"volume":888,"transactions":9,"vwap":886},"2026-01-30",20.268,0.008,243100,{"date":890,"open":336,"high":561,"low":335,"close":335,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":335},"2026-01-29",-0.045,-0.22,220200,{"date":895,"open":750,"high":762,"low":750,"close":896,"change":435,"percent_change":264,"volume":897,"transactions":9,"vwap":896},"2026-01-28",20.305,224600,{"date":899,"open":757,"high":757,"low":750,"close":757,"change":201,"percent_change":201,"volume":900,"transactions":9,"vwap":757},"2026-01-27",147000,{"date":902,"open":757,"high":757,"low":561,"close":757,"change":201,"percent_change":201,"volume":903,"transactions":9,"vwap":757},"2026-01-26",262300,{"date":905,"open":750,"high":757,"low":561,"close":757,"change":731,"percent_change":350,"volume":906,"transactions":9,"vwap":757},"2026-01-23",301300,{"date":908,"open":750,"high":757,"low":750,"close":896,"change":731,"percent_change":350,"volume":909,"transactions":9,"vwap":896},"2026-01-22",88700,{"date":911,"open":336,"high":750,"low":336,"close":750,"change":264,"percent_change":265,"volume":912,"transactions":9,"vwap":750},"2026-01-21",239300,{"date":914,"open":561,"high":762,"low":548,"close":762,"change":194,"percent_change":195,"volume":915,"transactions":9,"vwap":762},"2026-01-20",354600,{"date":917,"open":336,"high":561,"low":336,"close":561,"change":201,"percent_change":201,"volume":918,"transactions":9,"vwap":561},"2026-01-16",207500,{"date":920,"open":548,"high":561,"low":335,"close":561,"change":186,"percent_change":187,"volume":921,"transactions":9,"vwap":561},"2026-01-15",1111000,{"date":923,"open":336,"high":548,"low":924,"close":548,"change":350,"percent_change":351,"volume":925,"transactions":9,"vwap":548},"2026-01-14",20.263,119800,{"date":927,"open":548,"high":548,"low":335,"close":335,"change":201,"percent_change":201,"volume":928,"transactions":9,"vwap":335},"2026-01-13",270200,{"date":930,"open":336,"high":548,"low":335,"close":335,"change":738,"percent_change":208,"volume":931,"transactions":9,"vwap":335},"2026-01-12",313300,{"date":933,"open":561,"high":561,"low":335,"close":758,"change":427,"percent_change":428,"volume":934,"transactions":9,"vwap":758},"2026-01-09",257400,{"date":936,"open":548,"high":750,"low":335,"close":335,"change":110,"percent_change":227,"volume":937,"transactions":9,"vwap":335},"2026-01-08",215400,{"date":939,"open":336,"high":548,"low":343,"close":336,"change":186,"percent_change":187,"volume":940,"transactions":9,"vwap":336},"2026-01-07",251000,{"date":942,"open":349,"high":336,"low":276,"close":335,"change":110,"percent_change":227,"volume":943,"transactions":9,"vwap":335},"2026-01-06",1989600,{"date":945,"open":562,"high":336,"low":276,"close":336,"change":533,"percent_change":534,"volume":946,"transactions":9,"vwap":336},"2026-01-05",499500,{"date":948,"open":343,"high":548,"low":276,"close":276,"change":110,"percent_change":227,"volume":949,"transactions":9,"vwap":276},"2026-01-02",254500,{"date":951,"open":335,"high":335,"low":349,"close":349,"change":201,"percent_change":201,"volume":952,"transactions":9,"vwap":349},"2025-12-31",189800,{"date":954,"open":335,"high":548,"low":349,"close":349,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":349},"2025-12-30",-0.115,-0.56,261600,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":435,"percent_change":264,"volume":964,"transactions":9,"vwap":963},"2025-12-29",20.36,20.37,20.35,20.355,110100,{"date":966,"open":960,"high":23,"low":833,"close":960,"change":427,"percent_change":428,"volume":967,"transactions":9,"vwap":960},"2025-12-26",96500,{"date":969,"open":960,"high":960,"low":970,"close":971,"change":731,"percent_change":350,"volume":972,"transactions":9,"vwap":971},"2025-12-24",20.331,20.345,179400,{"date":974,"open":757,"high":833,"low":757,"close":833,"change":186,"percent_change":187,"volume":975,"transactions":9,"vwap":833},"2025-12-23",109600,{"date":977,"open":962,"high":962,"low":826,"close":826,"change":435,"percent_change":264,"volume":978,"transactions":9,"vwap":826},"2025-12-22",340000,{"date":980,"open":833,"high":833,"low":826,"close":981,"change":731,"percent_change":350,"volume":982,"transactions":9,"vwap":981},"2025-12-19",20.335,235100,{"date":984,"open":826,"high":826,"low":762,"close":826,"change":186,"percent_change":187,"volume":985,"transactions":9,"vwap":826},"2025-12-18",223900,{"date":987,"open":750,"high":826,"low":750,"close":762,"change":201,"percent_change":201,"volume":988,"transactions":9,"vwap":762},"2025-12-17",245900,{"date":990,"open":762,"high":826,"low":757,"close":762,"change":186,"percent_change":187,"volume":991,"transactions":9,"vwap":762},"2025-12-16",293900,{"date":993,"open":762,"high":762,"low":750,"close":757,"change":350,"percent_change":351,"volume":994,"transactions":9,"vwap":757},"2025-12-15",208800,{"date":996,"open":750,"high":757,"low":561,"close":561,"change":201,"percent_change":201,"volume":997,"transactions":9,"vwap":561},"2025-12-12",319400,{"date":999,"open":548,"high":750,"low":548,"close":561,"change":528,"percent_change":529,"volume":1000,"transactions":9,"vwap":561},"2025-12-11",177400,{"date":1002,"open":336,"high":826,"low":336,"close":826,"change":187,"percent_change":120,"volume":1003,"transactions":9,"vwap":826},"2025-12-10",231200,{"date":1005,"open":336,"high":561,"low":336,"close":548,"change":435,"percent_change":264,"volume":1006,"transactions":9,"vwap":548},"2025-12-09",280100,{"date":1008,"open":336,"high":561,"low":336,"close":681,"change":731,"percent_change":350,"volume":1009,"transactions":9,"vwap":681},"2025-12-08",629900,{"date":1011,"open":336,"high":561,"low":336,"close":548,"change":1012,"percent_change":110,"volume":1013,"transactions":9,"vwap":548},"2025-12-05",-0.002,213000,{"date":1015,"open":336,"high":561,"low":343,"close":1016,"change":312,"percent_change":186,"volume":1017,"transactions":9,"vwap":1016},"2025-12-04",20.282,322200,{"date":1019,"open":750,"high":750,"low":336,"close":548,"change":110,"percent_change":227,"volume":1020,"transactions":9,"vwap":548},"2025-12-03",417500,{"date":1022,"open":561,"high":561,"low":336,"close":561,"change":186,"percent_change":187,"volume":1023,"transactions":9,"vwap":561},"2025-12-02",494300,{"date":1025,"open":561,"high":750,"low":336,"close":548,"change":110,"percent_change":227,"volume":1026,"transactions":9,"vwap":548},"2025-12-01",589400,{"date":1028,"open":548,"high":838,"low":548,"close":561,"change":887,"percent_change":533,"volume":1029,"transactions":9,"vwap":561},"2025-11-28",201600,{"date":1031,"open":762,"high":762,"low":336,"close":1016,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1016},"2025-11-26",-0.068,-0.33,277200,{"date":1036,"open":960,"high":961,"low":826,"close":962,"change":201,"percent_change":201,"volume":1037,"transactions":9,"vwap":962},"2025-11-25",476300,{"date":1039,"open":833,"high":962,"low":826,"close":962,"change":350,"percent_change":351,"volume":1040,"transactions":9,"vwap":962},"2025-11-24",742400,{"date":1042,"open":962,"high":962,"low":762,"close":826,"change":186,"percent_change":187,"volume":1043,"transactions":9,"vwap":826},"2025-11-21",248500,{"date":1045,"open":757,"high":826,"low":757,"close":762,"change":110,"percent_change":227,"volume":1046,"transactions":9,"vwap":762},"2025-11-20",157300,{"date":1048,"open":762,"high":826,"low":757,"close":826,"change":186,"percent_change":187,"volume":1049,"transactions":9,"vwap":826},"2025-11-19",184500,{"date":1051,"open":826,"high":826,"low":757,"close":762,"change":186,"percent_change":187,"volume":1052,"transactions":9,"vwap":762},"2025-11-18",477800,{"date":1054,"open":757,"high":757,"low":750,"close":757,"change":1055,"percent_change":194,"volume":1056,"transactions":9,"vwap":757},"2025-11-17",0.007,274400,{"date":1058,"open":561,"high":757,"low":561,"close":1059,"change":887,"percent_change":533,"volume":820,"transactions":9,"vwap":1059},"2025-11-14",20.303,{"date":1061,"open":757,"high":757,"low":561,"close":863,"change":731,"percent_change":350,"volume":1062,"transactions":9,"vwap":863},"2025-11-13",117100,{"date":1064,"open":750,"high":750,"low":548,"close":561,"change":186,"percent_change":187,"volume":1065,"transactions":9,"vwap":561},"2025-11-12",100300,{"date":1067,"open":757,"high":757,"low":548,"close":548,"change":110,"percent_change":227,"volume":1068,"transactions":9,"vwap":548},"2025-11-11",136300,{"date":1070,"open":757,"high":757,"low":561,"close":561,"change":186,"percent_change":187,"volume":1071,"transactions":9,"vwap":561},"2025-11-10",105600,{"date":1073,"open":336,"high":1074,"low":336,"close":548,"change":186,"percent_change":187,"volume":636,"transactions":9,"vwap":548},"2025-11-07",20.297,{"date":1076,"open":336,"high":561,"low":336,"close":336,"change":201,"percent_change":201,"volume":1077,"transactions":9,"vwap":336},"2025-11-06",789900,{"date":1079,"open":561,"high":750,"low":336,"close":336,"change":1012,"percent_change":110,"volume":1080,"transactions":9,"vwap":336},"2025-11-05",91000,{"date":1082,"open":343,"high":548,"low":343,"close":1083,"change":312,"percent_change":186,"volume":1084,"transactions":9,"vwap":1083},"2025-11-04",20.272,180400,{"date":1086,"open":343,"high":548,"low":343,"close":336,"change":201,"percent_change":201,"volume":1087,"transactions":9,"vwap":336},"2025-11-03",94200,{"date":1089,"open":335,"high":757,"low":335,"close":336,"change":533,"percent_change":534,"volume":1090,"transactions":9,"vwap":336},"2025-10-31",149000,{"date":1092,"open":548,"high":561,"low":276,"close":276,"change":265,"percent_change":1093,"volume":1094,"transactions":9,"vwap":276},"2025-10-30",-0.49,387700,{"date":1096,"open":23,"high":23,"low":826,"close":826,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":826},"2025-10-29",-0.035,-0.17,208300,{"date":1101,"open":962,"high":961,"low":962,"close":1102,"change":186,"percent_change":187,"volume":1103,"transactions":9,"vwap":1102},"2025-10-28",20.365,119400,{"date":1105,"open":962,"high":960,"low":962,"close":963,"change":435,"percent_change":264,"volume":1106,"transactions":9,"vwap":963},"2025-10-27",103700,{"date":1108,"open":826,"high":960,"low":826,"close":960,"change":186,"percent_change":187,"volume":1109,"transactions":9,"vwap":960},"2025-10-24",556800,{"date":1111,"open":962,"high":961,"low":833,"close":962,"change":350,"percent_change":351,"volume":1112,"transactions":9,"vwap":962},"2025-10-23",145100,{"date":1114,"open":826,"high":960,"low":826,"close":826,"change":738,"percent_change":208,"volume":1115,"transactions":9,"vwap":826},"2025-10-22",326900,{"date":1117,"open":833,"high":1118,"low":826,"close":971,"change":731,"percent_change":350,"volume":1119,"transactions":9,"vwap":971},"2025-10-21",20.358,123000,{"date":1121,"open":962,"high":961,"low":826,"close":833,"change":201,"percent_change":201,"volume":1122,"transactions":9,"vwap":833},"2025-10-20",160200,{"date":1124,"open":833,"high":962,"low":826,"close":833,"change":731,"percent_change":350,"volume":1125,"transactions":9,"vwap":833},"2025-10-17",438200,{"date":1127,"open":757,"high":1128,"low":757,"close":981,"change":731,"percent_change":350,"volume":1129,"transactions":9,"vwap":981},"2025-10-16",20.346,97700,{"date":1131,"open":833,"high":962,"low":762,"close":826,"change":110,"percent_change":227,"volume":1132,"transactions":9,"vwap":826},"2025-10-15",157900,{"date":1134,"open":750,"high":962,"low":750,"close":833,"change":194,"percent_change":195,"volume":1135,"transactions":9,"vwap":833},"2025-10-14",229100,{"date":1137,"open":757,"high":833,"low":757,"close":757,"change":110,"percent_change":227,"volume":1138,"transactions":9,"vwap":757},"2025-10-13",90500,{"date":1140,"open":833,"high":833,"low":750,"close":762,"change":186,"percent_change":187,"volume":1141,"transactions":9,"vwap":762},"2025-10-10",477000,{"date":1143,"open":896,"high":826,"low":750,"close":757,"change":201,"percent_change":201,"volume":1144,"transactions":9,"vwap":757},"2025-10-09",150600,{"date":1146,"open":762,"high":762,"low":750,"close":757,"change":201,"percent_change":201,"volume":1147,"transactions":9,"vwap":757},"2025-10-08",131500,{"date":1149,"open":750,"high":757,"low":561,"close":757,"change":201,"percent_change":201,"volume":1150,"transactions":9,"vwap":757},"2025-10-07",218600,{"date":1152,"open":838,"high":971,"low":757,"close":757,"change":201,"percent_change":201,"volume":1153,"transactions":9,"vwap":757},"2025-10-06",155200,{"date":1155,"open":750,"high":762,"low":750,"close":757,"change":201,"percent_change":201,"volume":1156,"transactions":9,"vwap":757},"2025-10-03",87800,{"date":1158,"open":762,"high":762,"low":757,"close":757,"change":435,"percent_change":264,"volume":1159,"transactions":9,"vwap":757},"2025-10-02",277100,{"date":1161,"open":750,"high":762,"low":750,"close":838,"change":779,"percent_change":780,"volume":1162,"transactions":9,"vwap":838},"2025-10-01",158000,{"date":1164,"open":750,"high":757,"low":548,"close":548,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":548},"2025-09-30",-0.025,-0.12,100400,{"date":1169,"open":561,"high":757,"low":336,"close":896,"change":1097,"percent_change":1098,"volume":1170,"transactions":9,"vwap":896},"2025-09-29",204000,{"date":1172,"open":960,"high":961,"low":833,"close":833,"change":110,"percent_change":227,"volume":952,"transactions":9,"vwap":833},"2025-09-26",{"date":1174,"open":960,"high":961,"low":833,"close":962,"change":110,"percent_change":227,"volume":1175,"transactions":9,"vwap":962},"2025-09-25",236400,{"date":1177,"open":1178,"high":1178,"low":960,"close":960,"change":435,"percent_change":264,"volume":1179,"transactions":9,"vwap":960},"2025-09-24",20.38,121400,{"date":1181,"open":962,"high":961,"low":962,"close":1102,"change":427,"percent_change":428,"volume":1182,"transactions":9,"vwap":1102},"2025-09-23",95000,{"date":1184,"open":961,"high":1185,"low":833,"close":962,"change":110,"percent_change":227,"volume":1186,"transactions":9,"vwap":962},"2025-09-22",20.39,128400,{"date":1188,"open":826,"high":1189,"low":826,"close":960,"change":533,"percent_change":534,"volume":1190,"transactions":9,"vwap":960},"2025-09-19",20.379,100900,{"date":1192,"open":826,"high":1193,"low":762,"close":762,"change":264,"percent_change":265,"volume":1194,"transactions":9,"vwap":762},"2025-09-18",20.369,246900,{"date":1196,"open":961,"high":961,"low":833,"close":833,"change":186,"percent_change":187,"volume":1197,"transactions":9,"vwap":833},"2025-09-17",832500,{"date":1199,"open":1178,"high":1178,"low":826,"close":826,"change":201,"percent_change":201,"volume":1200,"transactions":9,"vwap":826},"2025-09-16",848200,{"date":1202,"open":971,"high":961,"low":826,"close":826,"change":110,"percent_change":227,"volume":1203,"transactions":9,"vwap":826},"2025-09-15",350500,{"date":1205,"open":833,"high":962,"low":826,"close":833,"change":201,"percent_change":201,"volume":1206,"transactions":9,"vwap":833},"2025-09-12",138700,{"date":1208,"open":962,"high":961,"low":762,"close":833,"change":264,"percent_change":265,"volume":1209,"transactions":9,"vwap":833},"2025-09-11",124700,{"date":1211,"open":1178,"high":1178,"low":962,"close":960,"change":264,"percent_change":265,"volume":1212,"transactions":9,"vwap":960},"2025-09-10",267500,{"date":1214,"open":1178,"high":1215,"low":960,"close":1178,"change":186,"percent_change":187,"volume":1216,"transactions":9,"vwap":1178},"2025-09-09",20.389,488500,{"date":1218,"open":1219,"high":1219,"low":961,"close":961,"change":201,"percent_change":201,"volume":1220,"transactions":9,"vwap":961},"2025-09-08",20.42,78300,{"date":1222,"open":960,"high":1178,"low":833,"close":961,"change":194,"percent_change":195,"volume":1223,"transactions":9,"vwap":961},"2025-09-05",374900,{"date":1225,"open":826,"high":962,"low":826,"close":833,"change":110,"percent_change":227,"volume":1226,"transactions":9,"vwap":833},"2025-09-04",195900,{"date":1228,"open":762,"high":962,"low":762,"close":962,"change":194,"percent_change":195,"volume":1229,"transactions":9,"vwap":962},"2025-09-03",491200,{"date":1231,"open":961,"high":961,"low":762,"close":762,"change":201,"percent_change":201,"volume":900,"transactions":9,"vwap":762},"2025-09-02",{"date":1233,"open":826,"high":826,"low":762,"close":762,"change":186,"percent_change":187,"volume":1234,"transactions":9,"vwap":762},"2025-08-29",146700,{"date":1236,"open":962,"high":962,"low":757,"close":757,"change":1166,"percent_change":1237,"volume":1238,"transactions":9,"vwap":757},"2025-08-28",-0.59,225600,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":110,"percent_change":227,"volume":1244,"transactions":9,"vwap":1243},"2025-08-27",20.45,20.418,20.43,203800,{"date":1246,"open":1185,"high":1241,"low":1178,"close":1247,"change":187,"percent_change":120,"volume":1248,"transactions":9,"vwap":1247},"2025-08-26",20.44,281900,{"date":1250,"open":1243,"high":1241,"low":1185,"close":1185,"change":528,"percent_change":529,"volume":1251,"transactions":9,"vwap":1185},"2025-08-25",162800,{"date":1253,"open":1185,"high":1243,"low":1185,"close":1243,"change":533,"percent_change":534,"volume":975,"transactions":9,"vwap":1243},"2025-08-22",{"date":1255,"open":1219,"high":1219,"low":1185,"close":1185,"change":201,"percent_change":201,"volume":1256,"transactions":9,"vwap":1185},"2025-08-21",137200,{"date":1258,"open":1185,"high":174,"low":1185,"close":1185,"change":110,"percent_change":227,"volume":639,"transactions":9,"vwap":1185},"2025-08-20",{"date":1260,"open":23,"high":1243,"low":23,"close":23,"change":533,"percent_change":534,"volume":1261,"transactions":9,"vwap":23},"2025-08-19",236300,{"date":1263,"open":1219,"high":1219,"low":833,"close":960,"change":227,"percent_change":1264,"volume":1265,"transactions":9,"vwap":960},"2025-08-18",-0.24,202500,{"date":1267,"open":1185,"high":1268,"low":1185,"close":1268,"change":350,"percent_change":351,"volume":1269,"transactions":9,"vwap":1268},"2025-08-15",20.41,1006000,{"date":1271,"open":1178,"high":23,"low":1178,"close":1185,"change":350,"percent_change":351,"volume":1272,"transactions":9,"vwap":1185},"2025-08-14",153700,{"date":1274,"open":1243,"high":1243,"low":961,"close":961,"change":264,"percent_change":265,"volume":1275,"transactions":9,"vwap":961},"2025-08-13",140600,{"date":1277,"open":962,"high":1185,"low":962,"close":1185,"change":350,"percent_change":351,"volume":1278,"transactions":9,"vwap":1185},"2025-08-12",142200,{"date":1280,"open":1243,"high":1247,"low":961,"close":961,"change":201,"percent_change":201,"volume":1281,"transactions":9,"vwap":961},"2025-08-11",125700,{"date":1283,"open":1178,"high":23,"low":961,"close":961,"change":201,"percent_change":201,"volume":1284,"transactions":9,"vwap":961},"2025-08-08",143200,{"date":1286,"open":1185,"high":1185,"low":961,"close":961,"change":201,"percent_change":201,"volume":1287,"transactions":9,"vwap":961},"2025-08-07",249400,{"date":1289,"open":961,"high":1178,"low":962,"close":961,"change":186,"percent_change":187,"volume":1290,"transactions":9,"vwap":961},"2025-08-06",171400,{"date":1292,"open":961,"high":1178,"low":960,"close":960,"change":110,"percent_change":227,"volume":1293,"transactions":9,"vwap":960},"2025-08-05",71700,{"date":1295,"open":1178,"high":1178,"low":960,"close":961,"change":186,"percent_change":187,"volume":1296,"transactions":9,"vwap":961},"2025-08-04",203300,{"date":1298,"open":826,"high":960,"low":826,"close":960,"change":779,"percent_change":780,"volume":1299,"transactions":9,"vwap":960},"2025-08-01",476400,{"date":1301,"open":757,"high":833,"low":757,"close":834,"change":779,"percent_change":780,"volume":1302,"transactions":9,"vwap":834},"2025-07-31",139900,{"date":1304,"open":762,"high":826,"low":561,"close":561,"change":265,"percent_change":1093,"volume":1305,"transactions":9,"vwap":561},"2025-07-30",123100,{"date":1307,"open":1185,"high":1185,"low":1178,"close":1185,"change":186,"percent_change":187,"volume":1308,"transactions":9,"vwap":1185},"2025-07-29",97800,{"date":1310,"open":961,"high":1185,"low":961,"close":1178,"change":201,"percent_change":201,"volume":1311,"transactions":9,"vwap":1178},"2025-07-28",148500,{"date":1313,"open":960,"high":1178,"low":960,"close":1178,"change":350,"percent_change":351,"volume":1314,"transactions":9,"vwap":1178},"2025-07-25",151000,{"date":1316,"open":1178,"high":1178,"low":960,"close":960,"change":110,"percent_change":227,"volume":1317,"transactions":9,"vwap":960},"2025-07-24",343500,{"date":1319,"open":961,"high":1178,"low":961,"close":961,"change":435,"percent_change":264,"volume":1320,"transactions":9,"vwap":961},"2025-07-23",172500,{"date":1322,"open":1178,"high":1178,"low":961,"close":1323,"change":427,"percent_change":428,"volume":1324,"transactions":9,"vwap":1323},"2025-07-22",20.375,95100,{"date":1326,"open":960,"high":961,"low":833,"close":960,"change":186,"percent_change":187,"volume":1327,"transactions":9,"vwap":960},"2025-07-21",509400,{"date":1329,"open":962,"high":961,"low":962,"close":962,"change":186,"percent_change":187,"volume":1330,"transactions":9,"vwap":962},"2025-07-18",309600,{"date":1332,"open":971,"high":960,"low":833,"close":833,"change":201,"percent_change":201,"volume":1333,"transactions":9,"vwap":833},"2025-07-17",209000,{"date":1335,"open":962,"high":962,"low":833,"close":833,"change":201,"percent_change":201,"volume":1336,"transactions":9,"vwap":833},"2025-07-16",156000,{"date":1338,"open":960,"high":960,"low":833,"close":833,"change":186,"percent_change":187,"volume":1339,"transactions":9,"vwap":833},"2025-07-15",149300,{"date":1341,"open":826,"high":833,"low":826,"close":826,"change":201,"percent_change":201,"volume":1320,"transactions":9,"vwap":826},"2025-07-14",{"date":1343,"open":833,"high":962,"low":826,"close":826,"change":201,"percent_change":201,"volume":1344,"transactions":9,"vwap":826},"2025-07-11",168300,{"date":1346,"open":826,"high":833,"low":826,"close":826,"change":201,"percent_change":201,"volume":1347,"transactions":9,"vwap":826},"2025-07-10",168800,{"date":1349,"open":762,"high":833,"low":762,"close":826,"change":186,"percent_change":187,"volume":1350,"transactions":9,"vwap":826},"2025-07-09",108300,{"date":1352,"open":757,"high":826,"low":757,"close":762,"change":186,"percent_change":187,"volume":621,"transactions":9,"vwap":762},"2025-07-08",{"date":1354,"open":757,"high":826,"low":757,"close":757,"change":110,"percent_change":227,"volume":1355,"transactions":9,"vwap":757},"2025-07-07",129300,{"date":1357,"open":757,"high":826,"low":757,"close":762,"change":201,"percent_change":201,"volume":1358,"transactions":9,"vwap":762},"2025-07-03",134800,{"date":1360,"open":757,"high":826,"low":757,"close":762,"change":201,"percent_change":201,"volume":1361,"transactions":9,"vwap":762},"2025-07-02",405500,{"date":1363,"open":826,"high":826,"low":762,"close":762,"change":201,"percent_change":201,"volume":1364,"transactions":9,"vwap":762},"2025-07-01",263900,{"date":1366,"open":757,"high":826,"low":757,"close":762,"change":201,"percent_change":201,"volume":1367,"transactions":9,"vwap":762},"2025-06-30",550900,{"date":1369,"open":757,"high":762,"low":561,"close":762,"change":328,"percent_change":329,"volume":1370,"transactions":9,"vwap":762},"2025-06-27",564000,{"date":1372,"open":961,"high":23,"low":961,"close":23,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":23},"2025-06-26",0.017,0.08,114700,{"date":1377,"open":23,"high":23,"low":1178,"close":1378,"change":855,"percent_change":105,"volume":1379,"transactions":9,"vwap":1378},"2025-06-25",20.383,217400,{"date":1381,"open":1185,"high":23,"low":961,"close":961,"change":264,"percent_change":265,"volume":1382,"transactions":9,"vwap":961},"2025-06-24",417700,{"date":1384,"open":961,"high":1185,"low":962,"close":1185,"change":194,"percent_change":195,"volume":1385,"transactions":9,"vwap":1185},"2025-06-23",496400,{"date":1387,"open":833,"high":1178,"low":833,"close":960,"change":350,"percent_change":351,"volume":1388,"transactions":9,"vwap":960},"2025-06-20",383300,{"date":1390,"open":960,"high":960,"low":833,"close":833,"change":201,"percent_change":201,"volume":1391,"transactions":9,"vwap":833},"2025-06-18",129800,{"date":1393,"open":961,"high":961,"low":833,"close":833,"change":110,"percent_change":227,"volume":1394,"transactions":9,"vwap":833},"2025-06-17",318000,{"date":1396,"open":833,"high":960,"low":826,"close":962,"change":350,"percent_change":351,"volume":1397,"transactions":9,"vwap":962},"2025-06-16",409800,{"date":1399,"open":826,"high":833,"low":826,"close":826,"change":110,"percent_change":227,"volume":1400,"transactions":9,"vwap":826},"2025-06-13",147300,{"date":1402,"open":762,"high":833,"low":762,"close":833,"change":186,"percent_change":187,"volume":1403,"transactions":9,"vwap":833},"2025-06-12",105500,{"date":1405,"open":1178,"high":1178,"low":762,"close":826,"change":194,"percent_change":195,"volume":1406,"transactions":9,"vwap":826},"2025-06-11",147500,{"date":1408,"open":960,"high":960,"low":750,"close":750,"change":264,"percent_change":265,"volume":1409,"transactions":9,"vwap":750},"2025-06-10",166600,{"date":1411,"open":750,"high":762,"low":750,"close":762,"change":350,"percent_change":351,"volume":1194,"transactions":9,"vwap":762},"2025-06-09",{"date":1413,"open":757,"high":762,"low":750,"close":750,"change":110,"percent_change":227,"volume":1414,"transactions":9,"vwap":750},"2025-06-06",212500,{"date":1416,"open":757,"high":762,"low":750,"close":757,"change":110,"percent_change":227,"volume":1417,"transactions":9,"vwap":757},"2025-06-05",580400,{"date":1419,"open":762,"high":762,"low":757,"close":762,"change":350,"percent_change":351,"volume":1420,"transactions":9,"vwap":762},"2025-06-04",275300,{"date":1422,"open":750,"high":762,"low":750,"close":750,"change":201,"percent_change":201,"volume":1423,"transactions":9,"vwap":750},"2025-06-03",259500,{"date":1425,"open":561,"high":757,"low":561,"close":750,"change":201,"percent_change":201,"volume":1426,"transactions":9,"vwap":750},"2025-06-02",323100,{"date":1428,"open":548,"high":750,"low":336,"close":750,"change":350,"percent_change":351,"volume":1429,"transactions":9,"vwap":750},"2025-05-30",332500,{"date":1431,"open":561,"high":757,"low":548,"close":548,"change":208,"percent_change":1432,"volume":1433,"transactions":9,"vwap":548},"2025-05-29",-0.34,360400,{"date":1435,"open":1178,"high":1178,"low":962,"close":962,"change":264,"percent_change":265,"volume":1436,"transactions":9,"vwap":962},"2025-05-28",152200,{"date":1438,"open":960,"high":23,"low":962,"close":961,"change":194,"percent_change":195,"volume":1439,"transactions":9,"vwap":961},"2025-05-27",354000,{"date":1441,"open":960,"high":1178,"low":833,"close":833,"change":201,"percent_change":201,"volume":1442,"transactions":9,"vwap":833},"2025-05-23",212900,{"date":1444,"open":762,"high":833,"low":762,"close":833,"change":350,"percent_change":351,"volume":1445,"transactions":9,"vwap":833},"2025-05-22",402000,{"date":1447,"open":971,"high":962,"low":762,"close":762,"change":110,"percent_change":227,"volume":1448,"transactions":9,"vwap":762},"2025-05-21",364500,{"date":1450,"open":833,"high":961,"low":826,"close":826,"change":264,"percent_change":265,"volume":1451,"transactions":9,"vwap":826},"2025-05-20",616800,{"date":1453,"open":834,"high":962,"low":762,"close":962,"change":194,"percent_change":195,"volume":1454,"transactions":9,"vwap":962},"2025-05-19",199000,{"date":1456,"open":826,"high":826,"low":762,"close":762,"change":110,"percent_change":227,"volume":1457,"transactions":9,"vwap":762},"2025-05-16",286700,{"date":1459,"open":762,"high":833,"low":750,"close":826,"change":186,"percent_change":187,"volume":1460,"transactions":9,"vwap":826},"2025-05-15",400000,{"date":1462,"open":762,"high":762,"low":750,"close":762,"change":350,"percent_change":351,"volume":1463,"transactions":9,"vwap":762},"2025-05-14",383100,{"date":1465,"open":561,"high":762,"low":561,"close":750,"change":110,"percent_change":227,"volume":1466,"transactions":9,"vwap":750},"2025-05-13",115300,{"date":1468,"open":561,"high":757,"low":548,"close":757,"change":201,"percent_change":201,"volume":1469,"transactions":9,"vwap":757},"2025-05-12",371700,{"date":1471,"open":757,"high":757,"low":561,"close":757,"change":264,"percent_change":265,"volume":1472,"transactions":9,"vwap":757},"2025-05-09",269800,{"date":1474,"open":762,"high":833,"low":561,"close":826,"change":110,"percent_change":227,"volume":1475,"transactions":9,"vwap":826},"2025-05-08",238600,{"date":1477,"open":561,"high":833,"low":561,"close":833,"change":533,"percent_change":534,"volume":1478,"transactions":9,"vwap":833},"2025-05-07",99100,{"date":1480,"open":548,"high":750,"low":548,"close":750,"change":350,"percent_change":351,"volume":1481,"transactions":9,"vwap":750},"2025-05-06",105000,{"date":1483,"open":548,"high":750,"low":548,"close":548,"change":201,"percent_change":201,"volume":1484,"transactions":9,"vwap":548},"2025-05-05",188300,{"date":1486,"open":561,"high":1074,"low":548,"close":548,"change":194,"percent_change":195,"volume":1487,"transactions":9,"vwap":548},"2025-05-02",237300,{"date":1489,"open":826,"high":826,"low":343,"close":343,"change":528,"percent_change":529,"volume":1490,"transactions":9,"vwap":343},"2025-05-01",224300,{"date":1492,"open":750,"high":757,"low":561,"close":561,"change":528,"percent_change":529,"volume":1493,"transactions":9,"vwap":561},"2025-04-30",210400,{"date":1495,"open":1185,"high":1185,"low":561,"close":826,"change":304,"percent_change":1496,"volume":1497,"transactions":9,"vwap":826},"2025-04-29",-0.29,294800,{"date":1499,"open":960,"high":1185,"low":960,"close":1185,"change":201,"percent_change":201,"volume":1500,"transactions":9,"vwap":1185},"2025-04-28",162100,{"date":1502,"open":961,"high":1185,"low":960,"close":1185,"change":186,"percent_change":187,"volume":1029,"transactions":9,"vwap":1185},"2025-04-25",{"date":1504,"open":960,"high":1178,"low":826,"close":1178,"change":187,"percent_change":120,"volume":614,"transactions":9,"vwap":1178},"2025-04-24",{"date":1506,"open":961,"high":961,"low":826,"close":826,"change":227,"percent_change":446,"volume":1507,"transactions":9,"vwap":826},"2025-04-23",286800,{"date":178,"open":833,"high":1178,"low":833,"close":1178,"change":533,"percent_change":534,"volume":1509,"transactions":9,"vwap":1178},277900]