[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLIP":3,"homepage-market-summary":28,"stock-historical-CLIP":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CLIP","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},"Global X 1-3 Month T-Bill ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.765,3.768,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"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},100.08,100.07,100.09,100.05,0.03,191632.311119,100.45,100.04,317185.6160122072,9.8,824,{"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},100.47,283780,103579589.619064,-0.22,"2025-04-22",[180,183,189,197,203,209,216,225,230,236,243,249,256,262,268,275,280,287,292,298,305,310,316,322,328,333,338,344,349,354,359,364,369,375,380,385,390,395,401,406,411,417,423,428,433,441,446,451,456,461,466,471,476,481,486,490,495,499,504,509,512,515,518,521,525,528,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,588,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,638,641,644,647,650,653,656,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,781,784,787,790,794,799,802,805,808,812,815,818,821,824,827,830,832,835,838,841,844,847,850,854,857,860,863,866,869,872,875,878,881,884,887,890,894,897,900,903,906,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,959,962,965,968,971,974,977,981,985,987,990,993,996,999,1002,1006,1009,1011,1013,1016,1020,1023,1026,1029,1032,1035,1039,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1081,1084,1087,1090,1092,1095,1098,1101,1104,1107,1110,1113,1116,1118,1121,1124,1127,1130,1133,1136,1139,1142,1144,1147,1150,1152,1155,1158,1161,1164,1167,1170,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1215,1217,1220,1223,1225,1228,1232,1236,1238,1243,1246,1249,1251,1254,1258,1263,1266,1271,1274,1279,1282,1284,1287,1290,1293,1295,1299,1302,1307,1310,1313,1316,1319,1322,1325,1327,1330,1335,1338,1342,1345,1348,1351,1354,1358,1361,1365,1369,1373,1377,1381,1384,1387,1390,1394,1397,1399,1403,1407,1409,1412,1415,1418,1421,1424,1428,1431,1434,1437,1440,1444,1447,1450,1453,1456,1459],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":181,"vwap":182},919,100.0816,{"date":184,"open":20,"high":20,"low":24,"close":20,"change":185,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",-0.29,384673.917725,1441,100.046,{"date":190,"open":191,"high":192,"low":191,"close":191,"change":193,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",100.34,100.35,0.01,204522.378673,1084,100.3444,{"date":198,"open":199,"high":191,"low":199,"close":199,"change":193,"percent_change":193,"volume":200,"transactions":201,"vwap":202},"2026-09-29",100.33,230010.948927,840,100.3325,{"date":204,"open":199,"high":199,"low":205,"close":205,"change":193,"percent_change":193,"volume":206,"transactions":207,"vwap":208},"2026-09-28",100.32,164588.576806,954,100.3232,{"date":210,"open":211,"high":205,"low":211,"close":211,"change":212,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",100.31,0.04,247435.798756,1199,100.3153,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-24",100.28,100.29,100.27,0,223482.074332,1249,100.283,{"date":226,"open":218,"high":218,"low":220,"close":220,"change":221,"percent_change":221,"volume":227,"transactions":228,"vwap":229},"2026-09-23",187509.165999,1012,100.2757,{"date":231,"open":232,"high":220,"low":232,"close":220,"change":193,"percent_change":193,"volume":233,"transactions":234,"vwap":235},"2026-09-22",100.26,304500.226358,1298,100.2656,{"date":237,"open":238,"high":232,"low":238,"close":232,"change":239,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-21",100.24,0.02,232000.384255,1308,100.2545,{"date":244,"open":245,"high":245,"low":238,"close":238,"change":239,"percent_change":239,"volume":246,"transactions":247,"vwap":248},"2026-09-18",100.25,243738.765927,2038,100.2457,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":239,"percent_change":239,"volume":253,"transactions":254,"vwap":255},"2026-09-17",100.2,100.22,166909.41119,1133,100.2058,{"date":257,"open":258,"high":258,"low":251,"close":251,"change":239,"percent_change":239,"volume":259,"transactions":260,"vwap":261},"2026-09-16",100.21,416721.84342,1219,100.2019,{"date":263,"open":264,"high":251,"low":264,"close":264,"change":193,"percent_change":193,"volume":265,"transactions":266,"vwap":267},"2026-09-15",100.18,728060.947376,1470,100.1849,{"date":269,"open":264,"high":270,"low":271,"close":271,"change":110,"percent_change":110,"volume":272,"transactions":273,"vwap":274},"2026-09-14",100.19,100.17,262825.451363,1295,100.1843,{"date":276,"open":264,"high":264,"low":271,"close":264,"change":21,"percent_change":21,"volume":277,"transactions":278,"vwap":279},"2026-09-11",289740.89894,1307,100.1758,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":193,"percent_change":193,"volume":284,"transactions":285,"vwap":286},"2026-09-10",100.14,100.15,168937.941359,1111,100.1448,{"date":288,"open":283,"high":283,"low":282,"close":282,"change":193,"percent_change":193,"volume":289,"transactions":290,"vwap":291},"2026-09-09",181617.206026,1289,100.1442,{"date":293,"open":294,"high":282,"low":294,"close":294,"change":221,"percent_change":221,"volume":295,"transactions":296,"vwap":297},"2026-09-08",100.13,355525.213871,2414,100.1327,{"date":299,"open":294,"high":294,"low":300,"close":294,"change":301,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-04",100.12,0.05,216510.197737,1356,100.1261,{"date":306,"open":17,"high":19,"low":17,"close":17,"change":221,"percent_change":221,"volume":307,"transactions":308,"vwap":309},"2026-09-03",267214.128223,1094,100.0841,{"date":311,"open":17,"high":17,"low":312,"close":17,"change":239,"percent_change":239,"volume":313,"transactions":314,"vwap":315},"2026-09-02",100.06,401147.856991,1492,100.0736,{"date":317,"open":18,"high":18,"low":20,"close":312,"change":318,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-01",-0.3,432006.377434,1615,100.0592,{"date":323,"open":192,"high":324,"low":192,"close":324,"change":193,"percent_change":193,"volume":325,"transactions":326,"vwap":327},"2026-08-31",100.36,164672.804499,931,100.3555,{"date":329,"open":192,"high":324,"low":192,"close":192,"change":239,"percent_change":239,"volume":330,"transactions":331,"vwap":332},"2026-08-28",197692.948089,1515,100.3532,{"date":334,"open":199,"high":199,"low":205,"close":199,"change":21,"percent_change":21,"volume":335,"transactions":336,"vwap":337},"2026-08-27",179572.681302,1390,100.3247,{"date":339,"open":211,"high":205,"low":340,"close":340,"change":221,"percent_change":221,"volume":341,"transactions":342,"vwap":343},"2026-08-26",100.3,581845.033203,1357,100.3073,{"date":345,"open":340,"high":211,"low":340,"close":340,"change":221,"percent_change":221,"volume":346,"transactions":347,"vwap":348},"2026-08-25",180758.749762,1181,100.3021,{"date":350,"open":219,"high":340,"low":219,"close":340,"change":193,"percent_change":193,"volume":351,"transactions":352,"vwap":353},"2026-08-24",230124.6478,1083,100.2972,{"date":355,"open":218,"high":219,"low":218,"close":219,"change":21,"percent_change":21,"volume":356,"transactions":357,"vwap":358},"2026-08-21",270502.296181,1445,100.2866,{"date":360,"open":232,"high":232,"low":245,"close":232,"change":193,"percent_change":193,"volume":361,"transactions":362,"vwap":363},"2026-08-20",173419.036553,1524,100.2565,{"date":365,"open":245,"high":245,"low":238,"close":245,"change":193,"percent_change":193,"volume":366,"transactions":367,"vwap":368},"2026-08-19",238845.289852,1338,100.2453,{"date":370,"open":238,"high":238,"low":371,"close":238,"change":239,"percent_change":239,"volume":372,"transactions":373,"vwap":374},"2026-08-18",100.23,556017.304639,942,100.2388,{"date":376,"open":252,"high":371,"low":252,"close":252,"change":193,"percent_change":193,"volume":377,"transactions":378,"vwap":379},"2026-08-17",200985.806396,1138,100.2233,{"date":381,"open":252,"high":252,"low":258,"close":258,"change":21,"percent_change":21,"volume":382,"transactions":383,"vwap":384},"2026-08-14",213614.3868,1351,100.2162,{"date":386,"open":270,"high":270,"low":264,"close":264,"change":221,"percent_change":221,"volume":387,"transactions":388,"vwap":389},"2026-08-13",209063.382173,1330,100.185,{"date":391,"open":271,"high":264,"low":271,"close":264,"change":239,"percent_change":239,"volume":392,"transactions":393,"vwap":394},"2026-08-12",291432.194708,1336,100.1757,{"date":396,"open":271,"high":271,"low":397,"close":397,"change":193,"percent_change":193,"volume":398,"transactions":399,"vwap":400},"2026-08-11",100.16,156059.426051,749,100.1626,{"date":402,"open":397,"high":397,"low":283,"close":283,"change":193,"percent_change":193,"volume":403,"transactions":404,"vwap":405},"2026-08-10",805836.308175,1186,100.1508,{"date":407,"open":282,"high":283,"low":282,"close":282,"change":21,"percent_change":21,"volume":408,"transactions":409,"vwap":410},"2026-08-07",197710.338579,941,100.1427,{"date":412,"open":300,"high":300,"low":413,"close":413,"change":193,"percent_change":193,"volume":414,"transactions":415,"vwap":416},"2026-08-06",100.11,323125.319273,2087,100.1135,{"date":418,"open":413,"high":413,"low":419,"close":419,"change":193,"percent_change":193,"volume":420,"transactions":421,"vwap":422},"2026-08-05",100.1,900773.738725,1458,100.1011,{"date":424,"open":419,"high":419,"low":19,"close":19,"change":221,"percent_change":221,"volume":425,"transactions":426,"vwap":427},"2026-08-04",1579270.986785,1728,100.0913,{"date":429,"open":19,"high":19,"low":17,"close":19,"change":318,"percent_change":318,"volume":430,"transactions":431,"vwap":432},"2026-08-03",370841.496051,1689,100.0898,{"date":434,"open":435,"high":436,"low":437,"close":436,"change":21,"percent_change":21,"volume":438,"transactions":439,"vwap":440},"2026-07-31",100.38,100.39,100.37,215077.292119,1080,100.3826,{"date":442,"open":324,"high":324,"low":191,"close":324,"change":239,"percent_change":239,"volume":443,"transactions":444,"vwap":445},"2026-07-30",122597.663285,960,100.3508,{"date":447,"open":191,"high":191,"low":199,"close":191,"change":239,"percent_change":239,"volume":448,"transactions":449,"vwap":450},"2026-07-29",137258.696585,787,100.3352,{"date":452,"open":199,"high":199,"low":205,"close":205,"change":193,"percent_change":193,"volume":453,"transactions":454,"vwap":455},"2026-07-28",152771.598796,1046,100.3248,{"date":457,"open":211,"high":205,"low":211,"close":211,"change":193,"percent_change":193,"volume":458,"transactions":459,"vwap":460},"2026-07-27",219212.510764,842,100.3119,{"date":462,"open":340,"high":211,"low":340,"close":340,"change":21,"percent_change":21,"volume":463,"transactions":464,"vwap":465},"2026-07-24",223450.195843,2112,100.3025,{"date":467,"open":218,"high":218,"low":220,"close":220,"change":221,"percent_change":221,"volume":468,"transactions":469,"vwap":470},"2026-07-23",142918.768702,850,100.2723,{"date":472,"open":220,"high":220,"low":232,"close":220,"change":239,"percent_change":239,"volume":473,"transactions":474,"vwap":475},"2026-07-22",133601.740767,859,100.2654,{"date":477,"open":232,"high":232,"low":245,"close":245,"change":221,"percent_change":221,"volume":478,"transactions":479,"vwap":480},"2026-07-21",147454.147307,721,100.2559,{"date":482,"open":238,"high":245,"low":238,"close":245,"change":221,"percent_change":221,"volume":483,"transactions":484,"vwap":485},"2026-07-20",159037.831222,814,100.2472,{"date":487,"open":371,"high":245,"low":371,"close":245,"change":212,"percent_change":212,"volume":488,"transactions":421,"vwap":489},"2026-07-17",213631.39331,100.2362,{"date":491,"open":251,"high":258,"low":251,"close":258,"change":239,"percent_change":239,"volume":492,"transactions":493,"vwap":494},"2026-07-16",119102.129998,1031,100.2053,{"date":496,"open":270,"high":251,"low":270,"close":270,"change":193,"percent_change":193,"volume":497,"transactions":195,"vwap":498},"2026-07-15",153276.150519,100.1953,{"date":500,"open":264,"high":270,"low":264,"close":264,"change":221,"percent_change":221,"volume":501,"transactions":502,"vwap":503},"2026-07-14",405320.265182,1029,100.1838,{"date":505,"open":264,"high":264,"low":271,"close":264,"change":239,"percent_change":239,"volume":506,"transactions":507,"vwap":508},"2026-07-13",325603.036262,1256,100.175,{"date":510,"open":271,"high":264,"low":397,"close":397,"change":193,"percent_change":193,"volume":511,"transactions":9,"vwap":397},"2026-07-10",316700,{"date":513,"open":294,"high":283,"low":294,"close":283,"change":21,"percent_change":21,"volume":514,"transactions":9,"vwap":283},"2026-07-09",117700,{"date":516,"open":282,"high":282,"low":300,"close":300,"change":221,"percent_change":221,"volume":517,"transactions":9,"vwap":300},"2026-07-08",394300,{"date":519,"open":300,"high":294,"low":413,"close":300,"change":239,"percent_change":239,"volume":520,"transactions":9,"vwap":300},"2026-07-07",202400,{"date":522,"open":413,"high":300,"low":523,"close":523,"change":221,"percent_change":221,"volume":524,"transactions":9,"vwap":523},"2026-07-06",100.099998,159100,{"date":526,"open":523,"high":300,"low":523,"close":523,"change":301,"percent_change":301,"volume":527,"transactions":9,"vwap":523},"2026-07-02",340900,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":185,"percent_change":185,"volume":532,"transactions":9,"vwap":531},"2026-07-01",100.059998,100.050003,274600,{"date":534,"open":191,"high":192,"low":191,"close":191,"change":193,"percent_change":193,"volume":535,"transactions":9,"vwap":191},"2026-06-30",177700,{"date":537,"open":199,"high":191,"low":199,"close":199,"change":110,"percent_change":110,"volume":538,"transactions":9,"vwap":199},"2026-06-29",312000,{"date":540,"open":191,"high":191,"low":205,"close":191,"change":301,"percent_change":301,"volume":541,"transactions":9,"vwap":191},"2026-06-26",352100,{"date":543,"open":219,"high":340,"low":219,"close":219,"change":221,"percent_change":221,"volume":544,"transactions":9,"vwap":219},"2026-06-25",177200,{"date":546,"open":219,"high":340,"low":219,"close":219,"change":193,"percent_change":193,"volume":547,"transactions":9,"vwap":219},"2026-06-24",247200,{"date":549,"open":218,"high":219,"low":220,"close":218,"change":221,"percent_change":221,"volume":550,"transactions":9,"vwap":218},"2026-06-23",260500,{"date":552,"open":220,"high":218,"low":232,"close":218,"change":21,"percent_change":21,"volume":553,"transactions":9,"vwap":218},"2026-06-22",323200,{"date":555,"open":220,"high":220,"low":245,"close":245,"change":212,"percent_change":212,"volume":556,"transactions":9,"vwap":245},"2026-06-18",253000,{"date":558,"open":252,"high":371,"low":258,"close":258,"change":221,"percent_change":221,"volume":559,"transactions":9,"vwap":258},"2026-06-17",221600,{"date":561,"open":251,"high":252,"low":251,"close":258,"change":193,"percent_change":193,"volume":562,"transactions":9,"vwap":258},"2026-06-16",191500,{"date":564,"open":251,"high":258,"low":251,"close":251,"change":193,"percent_change":193,"volume":565,"transactions":9,"vwap":251},"2026-06-15",341000,{"date":567,"open":251,"high":251,"low":270,"close":270,"change":212,"percent_change":212,"volume":568,"transactions":9,"vwap":270},"2026-06-12",167100,{"date":570,"open":397,"high":271,"low":283,"close":283,"change":193,"percent_change":193,"volume":571,"transactions":9,"vwap":283},"2026-06-11",712300,{"date":573,"open":283,"high":283,"low":282,"close":282,"change":193,"percent_change":193,"volume":574,"transactions":9,"vwap":282},"2026-06-10",509400,{"date":576,"open":282,"high":283,"low":294,"close":294,"change":193,"percent_change":193,"volume":577,"transactions":9,"vwap":294},"2026-06-09",268400,{"date":579,"open":300,"high":282,"low":413,"close":300,"change":221,"percent_change":221,"volume":580,"transactions":9,"vwap":300},"2026-06-08",3214600,{"date":582,"open":300,"high":294,"low":300,"close":300,"change":21,"percent_change":21,"volume":583,"transactions":9,"vwap":300},"2026-06-05",225300,{"date":585,"open":523,"high":523,"low":586,"close":586,"change":193,"percent_change":193,"volume":587,"transactions":9,"vwap":586},"2026-06-04",100.089996,263400,{"date":589,"open":590,"high":586,"low":590,"close":590,"change":193,"percent_change":193,"volume":591,"transactions":9,"vwap":590},"2026-06-03",100.080002,208700,{"date":593,"open":18,"high":590,"low":18,"close":18,"change":221,"percent_change":221,"volume":594,"transactions":9,"vwap":18},"2026-06-02",178600,{"date":596,"open":18,"high":18,"low":530,"close":18,"change":185,"percent_change":185,"volume":597,"transactions":9,"vwap":18},"2026-06-01",307500,{"date":599,"open":192,"high":324,"low":192,"close":324,"change":21,"percent_change":21,"volume":600,"transactions":9,"vwap":324},"2026-05-29",541300,{"date":602,"open":205,"high":199,"low":205,"close":199,"change":193,"percent_change":193,"volume":603,"transactions":9,"vwap":199},"2026-05-28",197700,{"date":605,"open":205,"high":205,"low":211,"close":205,"change":221,"percent_change":221,"volume":606,"transactions":9,"vwap":205},"2026-05-27",358600,{"date":608,"open":340,"high":205,"low":340,"close":205,"change":21,"percent_change":21,"volume":609,"transactions":9,"vwap":205},"2026-05-26",2138400,{"date":611,"open":340,"high":211,"low":219,"close":219,"change":212,"percent_change":212,"volume":612,"transactions":9,"vwap":219},"2026-05-22",151400,{"date":614,"open":220,"high":220,"low":245,"close":245,"change":221,"percent_change":221,"volume":615,"transactions":9,"vwap":245},"2026-05-21",222600,{"date":617,"open":232,"high":232,"low":245,"close":245,"change":221,"percent_change":221,"volume":618,"transactions":9,"vwap":245},"2026-05-20",173100,{"date":620,"open":238,"high":245,"low":371,"close":245,"change":193,"percent_change":193,"volume":621,"transactions":9,"vwap":245},"2026-05-19",168900,{"date":623,"open":238,"high":238,"low":252,"close":238,"change":193,"percent_change":193,"volume":624,"transactions":9,"vwap":238},"2026-05-18",939400,{"date":626,"open":252,"high":371,"low":252,"close":371,"change":21,"percent_change":21,"volume":627,"transactions":9,"vwap":371},"2026-05-15",189000,{"date":629,"open":264,"high":251,"low":264,"close":251,"change":193,"percent_change":193,"volume":630,"transactions":9,"vwap":251},"2026-05-14",315200,{"date":632,"open":270,"high":270,"low":271,"close":270,"change":193,"percent_change":193,"volume":633,"transactions":9,"vwap":270},"2026-05-13",312900,{"date":635,"open":264,"high":264,"low":636,"close":264,"change":193,"percent_change":193,"volume":637,"transactions":9,"vwap":264},"2026-05-12",100.161,204700,{"date":639,"open":397,"high":271,"low":283,"close":271,"change":239,"percent_change":239,"volume":640,"transactions":9,"vwap":271},"2026-05-11",260300,{"date":642,"open":283,"high":397,"low":283,"close":283,"change":21,"percent_change":21,"volume":643,"transactions":9,"vwap":283},"2026-05-08",205400,{"date":645,"open":294,"high":294,"low":300,"close":300,"change":239,"percent_change":239,"volume":646,"transactions":9,"vwap":300},"2026-05-07",283100,{"date":648,"open":413,"high":300,"low":523,"close":523,"change":193,"percent_change":193,"volume":649,"transactions":9,"vwap":523},"2026-05-06",208800,{"date":651,"open":523,"high":413,"low":586,"close":586,"change":110,"percent_change":110,"volume":652,"transactions":9,"vwap":586},"2026-05-05",209900,{"date":654,"open":590,"high":523,"low":590,"close":523,"change":193,"percent_change":193,"volume":655,"transactions":9,"vwap":523},"2026-05-04",221100,{"date":657,"open":590,"high":586,"low":18,"close":586,"change":658,"percent_change":658,"volume":659,"transactions":9,"vwap":586},"2026-05-01",-0.26,335100,{"date":661,"open":324,"high":324,"low":192,"close":192,"change":193,"percent_change":193,"volume":662,"transactions":9,"vwap":192},"2026-04-30",222100,{"date":664,"open":192,"high":192,"low":191,"close":191,"change":221,"percent_change":221,"volume":665,"transactions":9,"vwap":191},"2026-04-29",174600,{"date":667,"open":191,"high":191,"low":199,"close":191,"change":193,"percent_change":193,"volume":668,"transactions":9,"vwap":191},"2026-04-28",175300,{"date":670,"open":199,"high":199,"low":205,"close":199,"change":193,"percent_change":193,"volume":671,"transactions":9,"vwap":199},"2026-04-27",218200,{"date":673,"open":205,"high":205,"low":211,"close":205,"change":212,"percent_change":212,"volume":674,"transactions":9,"vwap":205},"2026-04-24",209200,{"date":676,"open":218,"high":219,"low":218,"close":218,"change":193,"percent_change":193,"volume":677,"transactions":9,"vwap":218},"2026-04-23",294600,{"date":679,"open":220,"high":218,"low":220,"close":220,"change":221,"percent_change":221,"volume":680,"transactions":9,"vwap":220},"2026-04-22",163600,{"date":682,"open":220,"high":220,"low":232,"close":220,"change":193,"percent_change":193,"volume":683,"transactions":9,"vwap":220},"2026-04-21",204100,{"date":685,"open":245,"high":232,"low":245,"close":232,"change":239,"percent_change":239,"volume":686,"transactions":9,"vwap":232},"2026-04-20",150100,{"date":688,"open":238,"high":245,"low":238,"close":238,"change":239,"percent_change":239,"volume":689,"transactions":9,"vwap":238},"2026-04-17",174100,{"date":691,"open":258,"high":252,"low":258,"close":252,"change":239,"percent_change":239,"volume":692,"transactions":9,"vwap":252},"2026-04-16",353700,{"date":694,"open":251,"high":258,"low":251,"close":251,"change":193,"percent_change":193,"volume":695,"transactions":9,"vwap":251},"2026-04-15",253100,{"date":697,"open":270,"high":251,"low":270,"close":270,"change":221,"percent_change":221,"volume":698,"transactions":9,"vwap":270},"2026-04-14",184900,{"date":700,"open":270,"high":270,"low":264,"close":270,"change":239,"percent_change":239,"volume":701,"transactions":9,"vwap":270},"2026-04-13",357300,{"date":703,"open":271,"high":270,"low":271,"close":271,"change":239,"percent_change":239,"volume":704,"transactions":9,"vwap":271},"2026-04-10",281000,{"date":706,"open":397,"high":397,"low":282,"close":283,"change":239,"percent_change":239,"volume":707,"transactions":9,"vwap":283},"2026-04-09",241300,{"date":709,"open":294,"high":282,"low":294,"close":294,"change":221,"percent_change":221,"volume":710,"transactions":9,"vwap":294},"2026-04-08",683100,{"date":712,"open":294,"high":294,"low":300,"close":294,"change":193,"percent_change":193,"volume":713,"transactions":9,"vwap":294},"2026-04-07",334400,{"date":715,"open":413,"high":300,"low":413,"close":300,"change":193,"percent_change":193,"volume":716,"transactions":9,"vwap":300},"2026-04-06",390700,{"date":718,"open":413,"high":413,"low":523,"close":413,"change":212,"percent_change":212,"volume":719,"transactions":9,"vwap":413},"2026-04-02",309800,{"date":721,"open":530,"high":18,"low":530,"close":18,"change":185,"percent_change":185,"volume":722,"transactions":9,"vwap":18},"2026-04-01",355000,{"date":724,"open":437,"high":437,"low":324,"close":324,"change":193,"percent_change":193,"volume":725,"transactions":9,"vwap":324},"2026-03-31",424100,{"date":727,"open":192,"high":324,"low":192,"close":192,"change":193,"percent_change":193,"volume":728,"transactions":9,"vwap":192},"2026-03-30",1128800,{"date":730,"open":191,"high":192,"low":191,"close":191,"change":21,"percent_change":21,"volume":731,"transactions":9,"vwap":191},"2026-03-27",268200,{"date":733,"open":211,"high":205,"low":211,"close":211,"change":193,"percent_change":193,"volume":734,"transactions":9,"vwap":211},"2026-03-26",209800,{"date":736,"open":340,"high":211,"low":340,"close":340,"change":221,"percent_change":221,"volume":737,"transactions":9,"vwap":340},"2026-03-25",124200,{"date":739,"open":340,"high":340,"low":219,"close":340,"change":239,"percent_change":239,"volume":740,"transactions":9,"vwap":340},"2026-03-24",200300,{"date":742,"open":219,"high":219,"low":218,"close":218,"change":221,"percent_change":221,"volume":743,"transactions":9,"vwap":218},"2026-03-23",290300,{"date":745,"open":218,"high":218,"low":220,"close":218,"change":21,"percent_change":21,"volume":746,"transactions":9,"vwap":218},"2026-03-20",430900,{"date":748,"open":238,"high":245,"low":238,"close":245,"change":239,"percent_change":239,"volume":749,"transactions":9,"vwap":245},"2026-03-19",936600,{"date":751,"open":371,"high":238,"low":371,"close":371,"change":193,"percent_change":193,"volume":752,"transactions":9,"vwap":371},"2026-03-18",104200,{"date":754,"open":371,"high":371,"low":252,"close":252,"change":221,"percent_change":221,"volume":755,"transactions":9,"vwap":252},"2026-03-17",230200,{"date":757,"open":252,"high":252,"low":258,"close":252,"change":193,"percent_change":193,"volume":758,"transactions":9,"vwap":252},"2026-03-16",880200,{"date":760,"open":258,"high":258,"low":251,"close":258,"change":21,"percent_change":21,"volume":761,"transactions":9,"vwap":258},"2026-03-13",232000,{"date":763,"open":264,"high":264,"low":271,"close":264,"change":221,"percent_change":221,"volume":764,"transactions":9,"vwap":264},"2026-03-12",210600,{"date":766,"open":271,"high":264,"low":271,"close":264,"change":239,"percent_change":239,"volume":767,"transactions":9,"vwap":264},"2026-03-11",235600,{"date":769,"open":283,"high":397,"low":283,"close":397,"change":193,"percent_change":193,"volume":770,"transactions":9,"vwap":397},"2026-03-10",661100,{"date":772,"open":283,"high":283,"low":282,"close":283,"change":239,"percent_change":239,"volume":773,"transactions":9,"vwap":283},"2026-03-09",342100,{"date":775,"open":294,"high":282,"low":294,"close":294,"change":21,"percent_change":21,"volume":776,"transactions":9,"vwap":294},"2026-03-06",257900,{"date":778,"open":523,"high":779,"low":523,"close":523,"change":193,"percent_change":193,"volume":780,"transactions":9,"vwap":523},"2026-03-05",100.119,331600,{"date":782,"open":586,"high":523,"low":586,"close":586,"change":193,"percent_change":193,"volume":783,"transactions":9,"vwap":586},"2026-03-04",399800,{"date":785,"open":590,"high":586,"low":590,"close":590,"change":221,"percent_change":221,"volume":786,"transactions":9,"vwap":590},"2026-03-03",458900,{"date":788,"open":590,"high":590,"low":18,"close":590,"change":185,"percent_change":185,"volume":789,"transactions":9,"vwap":590},"2026-03-02",369600,{"date":791,"open":437,"high":435,"low":437,"close":437,"change":792,"percent_change":239,"volume":793,"transactions":9,"vwap":437},"2026-02-27",0.025,338900,{"date":795,"open":192,"high":192,"low":191,"close":796,"change":797,"percent_change":193,"volume":798,"transactions":9,"vwap":796},"2026-02-26",100.345,0.015,124800,{"date":800,"open":191,"high":191,"low":199,"close":199,"change":221,"percent_change":221,"volume":801,"transactions":9,"vwap":199},"2026-02-25",163900,{"date":803,"open":199,"high":199,"low":205,"close":199,"change":193,"percent_change":193,"volume":804,"transactions":9,"vwap":199},"2026-02-24",189700,{"date":806,"open":340,"high":205,"low":340,"close":205,"change":239,"percent_change":239,"volume":807,"transactions":9,"vwap":205},"2026-02-23",243000,{"date":809,"open":211,"high":211,"low":810,"close":340,"change":21,"percent_change":21,"volume":811,"transactions":9,"vwap":340},"2026-02-20",100.291,330500,{"date":813,"open":232,"high":220,"low":232,"close":220,"change":239,"percent_change":239,"volume":814,"transactions":9,"vwap":220},"2026-02-19",125200,{"date":816,"open":245,"high":232,"low":245,"close":245,"change":193,"percent_change":193,"volume":817,"transactions":9,"vwap":245},"2026-02-18",98300,{"date":819,"open":245,"high":232,"low":238,"close":238,"change":110,"percent_change":110,"volume":820,"transactions":9,"vwap":238},"2026-02-17",540500,{"date":822,"open":245,"high":245,"low":238,"close":245,"change":301,"percent_change":301,"volume":823,"transactions":9,"vwap":245},"2026-02-13",251400,{"date":825,"open":251,"high":258,"low":251,"close":251,"change":221,"percent_change":221,"volume":826,"transactions":9,"vwap":251},"2026-02-12",372600,{"date":828,"open":264,"high":251,"low":264,"close":251,"change":239,"percent_change":239,"volume":829,"transactions":9,"vwap":251},"2026-02-11",231600,{"date":831,"open":264,"high":270,"low":264,"close":264,"change":193,"percent_change":193,"volume":665,"transactions":9,"vwap":264},"2026-02-10",{"date":833,"open":264,"high":264,"low":271,"close":271,"change":221,"percent_change":221,"volume":834,"transactions":9,"vwap":271},"2026-02-09",225900,{"date":836,"open":271,"high":271,"low":283,"close":271,"change":212,"percent_change":212,"volume":837,"transactions":9,"vwap":271},"2026-02-06",1599500,{"date":839,"open":282,"high":282,"low":300,"close":294,"change":221,"percent_change":221,"volume":840,"transactions":9,"vwap":294},"2026-02-05",225200,{"date":842,"open":294,"high":294,"low":413,"close":294,"change":239,"percent_change":239,"volume":843,"transactions":9,"vwap":294},"2026-02-04",288600,{"date":845,"open":413,"high":300,"low":413,"close":413,"change":221,"percent_change":221,"volume":846,"transactions":9,"vwap":413},"2026-02-03",392400,{"date":848,"open":413,"high":413,"low":523,"close":413,"change":185,"percent_change":185,"volume":849,"transactions":9,"vwap":413},"2026-02-02",361000,{"date":851,"open":852,"high":852,"low":436,"close":852,"change":212,"percent_change":212,"volume":853,"transactions":9,"vwap":852},"2026-01-30",100.4,270700,{"date":855,"open":437,"high":437,"low":324,"close":324,"change":193,"percent_change":193,"volume":856,"transactions":9,"vwap":324},"2026-01-29",552500,{"date":858,"open":437,"high":437,"low":192,"close":192,"change":221,"percent_change":221,"volume":859,"transactions":9,"vwap":192},"2026-01-28",136700,{"date":861,"open":192,"high":324,"low":192,"close":192,"change":221,"percent_change":221,"volume":862,"transactions":9,"vwap":192},"2026-01-27",852600,{"date":864,"open":192,"high":192,"low":191,"close":192,"change":239,"percent_change":239,"volume":865,"transactions":9,"vwap":192},"2026-01-26",306800,{"date":867,"open":205,"high":199,"low":205,"close":199,"change":21,"percent_change":21,"volume":868,"transactions":9,"vwap":199},"2026-01-23",154500,{"date":870,"open":211,"high":211,"low":340,"close":340,"change":193,"percent_change":193,"volume":871,"transactions":9,"vwap":340},"2026-01-22",266200,{"date":873,"open":219,"high":340,"low":219,"close":219,"change":193,"percent_change":193,"volume":874,"transactions":9,"vwap":219},"2026-01-21",155800,{"date":876,"open":219,"high":340,"low":218,"close":218,"change":221,"percent_change":221,"volume":877,"transactions":9,"vwap":218},"2026-01-20",317700,{"date":879,"open":220,"high":218,"low":220,"close":218,"change":301,"percent_change":301,"volume":880,"transactions":9,"vwap":218},"2026-01-16",146000,{"date":882,"open":238,"high":245,"low":371,"close":371,"change":110,"percent_change":110,"volume":883,"transactions":9,"vwap":371},"2026-01-15",129300,{"date":885,"open":238,"high":238,"low":252,"close":238,"change":239,"percent_change":239,"volume":886,"transactions":9,"vwap":238},"2026-01-14",182800,{"date":888,"open":258,"high":371,"low":258,"close":252,"change":221,"percent_change":221,"volume":889,"transactions":9,"vwap":252},"2026-01-13",531700,{"date":891,"open":258,"high":252,"low":892,"close":252,"change":193,"percent_change":193,"volume":893,"transactions":9,"vwap":252},"2026-01-12",100.205,285900,{"date":895,"open":251,"high":258,"low":251,"close":258,"change":212,"percent_change":212,"volume":896,"transactions":9,"vwap":258},"2026-01-09",174500,{"date":898,"open":264,"high":264,"low":271,"close":271,"change":193,"percent_change":193,"volume":899,"transactions":9,"vwap":271},"2026-01-08",206800,{"date":901,"open":264,"high":264,"low":397,"close":397,"change":110,"percent_change":110,"volume":902,"transactions":9,"vwap":397},"2026-01-07",559800,{"date":904,"open":283,"high":271,"low":283,"close":271,"change":21,"percent_change":21,"volume":905,"transactions":9,"vwap":271},"2026-01-06",179100,{"date":907,"open":282,"high":908,"low":282,"close":282,"change":221,"percent_change":221,"volume":909,"transactions":9,"vwap":282},"2026-01-05",100.158,336300,{"date":911,"open":282,"high":282,"low":294,"close":282,"change":21,"percent_change":21,"volume":912,"transactions":9,"vwap":282},"2026-01-02",282200,{"date":914,"open":300,"high":300,"low":413,"close":413,"change":239,"percent_change":239,"volume":915,"transactions":9,"vwap":413},"2025-12-31",242500,{"date":917,"open":523,"high":523,"low":586,"close":586,"change":318,"percent_change":318,"volume":918,"transactions":9,"vwap":586},"2025-12-30",393600,{"date":920,"open":436,"high":436,"low":435,"close":436,"change":193,"percent_change":193,"volume":921,"transactions":9,"vwap":436},"2025-12-29",436600,{"date":923,"open":435,"high":852,"low":437,"close":435,"change":239,"percent_change":239,"volume":924,"transactions":9,"vwap":435},"2025-12-26",895200,{"date":926,"open":191,"high":324,"low":191,"close":324,"change":21,"percent_change":21,"volume":927,"transactions":9,"vwap":324},"2025-12-24",495700,{"date":929,"open":199,"high":199,"low":205,"close":199,"change":239,"percent_change":239,"volume":930,"transactions":9,"vwap":199},"2025-12-23",114900,{"date":932,"open":205,"high":205,"low":211,"close":211,"change":193,"percent_change":193,"volume":933,"transactions":9,"vwap":211},"2025-12-22",124700,{"date":935,"open":340,"high":205,"low":340,"close":340,"change":239,"percent_change":239,"volume":936,"transactions":9,"vwap":340},"2025-12-19",203500,{"date":938,"open":218,"high":218,"low":220,"close":218,"change":193,"percent_change":193,"volume":939,"transactions":9,"vwap":218},"2025-12-18",178700,{"date":941,"open":232,"high":220,"low":232,"close":220,"change":239,"percent_change":239,"volume":942,"transactions":9,"vwap":220},"2025-12-17",1103300,{"date":944,"open":245,"high":232,"low":245,"close":245,"change":193,"percent_change":193,"volume":945,"transactions":9,"vwap":245},"2025-12-16",189600,{"date":947,"open":238,"high":232,"low":238,"close":238,"change":221,"percent_change":221,"volume":948,"transactions":9,"vwap":238},"2025-12-15",249500,{"date":950,"open":238,"high":238,"low":371,"close":238,"change":21,"percent_change":21,"volume":951,"transactions":9,"vwap":238},"2025-12-12",133000,{"date":953,"open":258,"high":252,"low":258,"close":258,"change":193,"percent_change":193,"volume":954,"transactions":9,"vwap":258},"2025-12-11",128600,{"date":956,"open":251,"high":251,"low":957,"close":251,"change":193,"percent_change":193,"volume":958,"transactions":9,"vwap":251},"2025-12-10",100.187,250800,{"date":960,"open":264,"high":270,"low":264,"close":270,"change":193,"percent_change":193,"volume":961,"transactions":9,"vwap":270},"2025-12-09",1133700,{"date":963,"open":264,"high":264,"low":271,"close":264,"change":221,"percent_change":221,"volume":964,"transactions":9,"vwap":264},"2025-12-08",391200,{"date":966,"open":397,"high":264,"low":397,"close":264,"change":212,"percent_change":212,"volume":967,"transactions":9,"vwap":264},"2025-12-05",189500,{"date":969,"open":282,"high":282,"low":294,"close":282,"change":21,"percent_change":21,"volume":970,"transactions":9,"vwap":282},"2025-12-04",122500,{"date":972,"open":413,"high":294,"low":413,"close":413,"change":193,"percent_change":193,"volume":973,"transactions":9,"vwap":413},"2025-12-03",187800,{"date":975,"open":413,"high":413,"low":586,"close":523,"change":193,"percent_change":193,"volume":976,"transactions":9,"vwap":523},"2025-12-02",269800,{"date":978,"open":586,"high":586,"low":590,"close":586,"change":979,"percent_change":979,"volume":980,"transactions":9,"vwap":586},"2025-12-01",-0.32,1233700,{"date":982,"open":852,"high":983,"low":436,"close":983,"change":301,"percent_change":301,"volume":984,"transactions":9,"vwap":983},"2025-11-28",100.41,130600,{"date":986,"open":324,"high":437,"low":324,"close":324,"change":193,"percent_change":193,"volume":933,"transactions":9,"vwap":324},"2025-11-26",{"date":988,"open":192,"high":192,"low":191,"close":192,"change":239,"percent_change":239,"volume":989,"transactions":9,"vwap":192},"2025-11-25",211800,{"date":991,"open":191,"high":191,"low":199,"close":199,"change":193,"percent_change":193,"volume":992,"transactions":9,"vwap":199},"2025-11-24",339400,{"date":994,"open":205,"high":199,"low":205,"close":205,"change":21,"percent_change":21,"volume":995,"transactions":9,"vwap":205},"2025-11-21",321900,{"date":997,"open":219,"high":340,"low":219,"close":219,"change":193,"percent_change":193,"volume":998,"transactions":9,"vwap":219},"2025-11-20",154800,{"date":1000,"open":219,"high":219,"low":218,"close":218,"change":221,"percent_change":221,"volume":1001,"transactions":9,"vwap":218},"2025-11-19",141900,{"date":1003,"open":220,"high":1004,"low":220,"close":218,"change":221,"percent_change":221,"volume":1005,"transactions":9,"vwap":218},"2025-11-18",100.285,256700,{"date":1007,"open":232,"high":218,"low":245,"close":218,"change":239,"percent_change":239,"volume":1008,"transactions":9,"vwap":218},"2025-11-17",224700,{"date":1010,"open":238,"high":232,"low":238,"close":232,"change":212,"percent_change":212,"volume":798,"transactions":9,"vwap":232},"2025-11-14",{"date":1012,"open":258,"high":252,"low":258,"close":252,"change":193,"percent_change":193,"volume":859,"transactions":9,"vwap":252},"2025-11-13",{"date":1014,"open":251,"high":252,"low":251,"close":258,"change":239,"percent_change":239,"volume":1015,"transactions":9,"vwap":258},"2025-11-12",1190000,{"date":1017,"open":270,"high":258,"low":270,"close":270,"change":1018,"percent_change":1018,"volume":1019,"transactions":9,"vwap":270},"2025-11-11",-0.02,225100,{"date":1021,"open":251,"high":258,"low":251,"close":258,"change":239,"percent_change":239,"volume":1022,"transactions":9,"vwap":258},"2025-11-10",156000,{"date":1024,"open":271,"high":270,"low":271,"close":270,"change":239,"percent_change":239,"volume":1025,"transactions":9,"vwap":270},"2025-11-07",162400,{"date":1027,"open":283,"high":271,"low":282,"close":271,"change":239,"percent_change":239,"volume":1028,"transactions":9,"vwap":271},"2025-11-06",232100,{"date":1030,"open":282,"high":283,"low":294,"close":283,"change":239,"percent_change":239,"volume":1031,"transactions":9,"vwap":283},"2025-11-05",276700,{"date":1033,"open":294,"high":294,"low":300,"close":294,"change":21,"percent_change":21,"volume":1034,"transactions":9,"vwap":294},"2025-11-04",175100,{"date":1036,"open":413,"high":300,"low":523,"close":523,"change":1037,"percent_change":1037,"volume":1038,"transactions":9,"vwap":523},"2025-11-03",-0.33,166300,{"date":1040,"open":23,"high":23,"low":1041,"close":1041,"change":21,"percent_change":21,"volume":1042,"transactions":9,"vwap":1041},"2025-10-31",100.43,157000,{"date":1044,"open":983,"high":983,"low":852,"close":852,"change":221,"percent_change":221,"volume":1045,"transactions":9,"vwap":852},"2025-10-30",129900,{"date":1047,"open":852,"high":852,"low":436,"close":852,"change":239,"percent_change":239,"volume":1048,"transactions":9,"vwap":852},"2025-10-29",175000,{"date":1050,"open":436,"high":436,"low":435,"close":435,"change":239,"percent_change":239,"volume":1051,"transactions":9,"vwap":435},"2025-10-28",270200,{"date":1053,"open":437,"high":435,"low":324,"close":324,"change":221,"percent_change":221,"volume":1054,"transactions":9,"vwap":324},"2025-10-27",334700,{"date":1056,"open":324,"high":437,"low":192,"close":324,"change":21,"percent_change":21,"volume":1057,"transactions":9,"vwap":324},"2025-10-24",169200,{"date":1059,"open":199,"high":199,"low":205,"close":199,"change":193,"percent_change":193,"volume":1060,"transactions":9,"vwap":199},"2025-10-23",83100,{"date":1062,"open":205,"high":205,"low":211,"close":205,"change":239,"percent_change":239,"volume":1063,"transactions":9,"vwap":205},"2025-10-22",205300,{"date":1065,"open":340,"high":211,"low":340,"close":340,"change":221,"percent_change":221,"volume":1066,"transactions":9,"vwap":340},"2025-10-21",183800,{"date":1068,"open":218,"high":340,"low":218,"close":340,"change":193,"percent_change":193,"volume":1069,"transactions":9,"vwap":340},"2025-10-20",193000,{"date":1071,"open":219,"high":219,"low":218,"close":219,"change":21,"percent_change":21,"volume":1072,"transactions":9,"vwap":219},"2025-10-17",144800,{"date":1074,"open":245,"high":232,"low":238,"close":232,"change":792,"percent_change":239,"volume":1075,"transactions":9,"vwap":232},"2025-10-16",301500,{"date":1077,"open":238,"high":238,"low":371,"close":1078,"change":1079,"percent_change":221,"volume":1080,"transactions":9,"vwap":1078},"2025-10-15",100.235,0.005,112300,{"date":1082,"open":252,"high":371,"low":252,"close":371,"change":239,"percent_change":239,"volume":1083,"transactions":9,"vwap":371},"2025-10-14",108400,{"date":1085,"open":252,"high":252,"low":258,"close":258,"change":221,"percent_change":221,"volume":1086,"transactions":9,"vwap":258},"2025-10-13",120200,{"date":1088,"open":258,"high":252,"low":258,"close":258,"change":301,"percent_change":301,"volume":1089,"transactions":9,"vwap":258},"2025-10-10",142700,{"date":1091,"open":397,"high":264,"low":397,"close":397,"change":221,"percent_change":221,"volume":886,"transactions":9,"vwap":397},"2025-10-09",{"date":1093,"open":283,"high":397,"low":283,"close":397,"change":110,"percent_change":110,"volume":1094,"transactions":9,"vwap":397},"2025-10-08",136400,{"date":1096,"open":282,"high":271,"low":282,"close":271,"change":212,"percent_change":212,"volume":1097,"transactions":9,"vwap":271},"2025-10-07",231400,{"date":1099,"open":294,"high":282,"low":294,"close":294,"change":221,"percent_change":221,"volume":1100,"transactions":9,"vwap":294},"2025-10-06",175900,{"date":1102,"open":294,"high":294,"low":300,"close":294,"change":239,"percent_change":239,"volume":1103,"transactions":9,"vwap":294},"2025-10-03",124500,{"date":1105,"open":523,"high":413,"low":586,"close":413,"change":193,"percent_change":193,"volume":1106,"transactions":9,"vwap":413},"2025-10-02",169900,{"date":1108,"open":586,"high":523,"low":590,"close":523,"change":979,"percent_change":979,"volume":1109,"transactions":9,"vwap":523},"2025-10-01",212300,{"date":1111,"open":983,"high":1112,"low":983,"close":1112,"change":193,"percent_change":193,"volume":1042,"transactions":9,"vwap":1112},"2025-09-30",100.42,{"date":1114,"open":983,"high":1112,"low":983,"close":983,"change":193,"percent_change":193,"volume":1115,"transactions":9,"vwap":983},"2025-09-29",132500,{"date":1117,"open":436,"high":852,"low":436,"close":852,"change":212,"percent_change":212,"volume":514,"transactions":9,"vwap":852},"2025-09-26",{"date":1119,"open":324,"high":437,"low":324,"close":324,"change":193,"percent_change":193,"volume":1120,"transactions":9,"vwap":324},"2025-09-25",153500,{"date":1122,"open":192,"high":324,"low":192,"close":192,"change":1079,"percent_change":221,"volume":1123,"transactions":9,"vwap":192},"2025-09-24",102700,{"date":1125,"open":192,"high":192,"low":191,"close":796,"change":1079,"percent_change":221,"volume":1126,"transactions":9,"vwap":796},"2025-09-23",99800,{"date":1128,"open":205,"high":192,"low":205,"close":191,"change":239,"percent_change":239,"volume":1129,"transactions":9,"vwap":191},"2025-09-22",271400,{"date":1131,"open":199,"high":191,"low":205,"close":205,"change":193,"percent_change":193,"volume":1132,"transactions":9,"vwap":205},"2025-09-19",145300,{"date":1134,"open":219,"high":211,"low":219,"close":211,"change":239,"percent_change":239,"volume":1135,"transactions":9,"vwap":211},"2025-09-18",93200,{"date":1137,"open":220,"high":219,"low":220,"close":219,"change":193,"percent_change":193,"volume":1138,"transactions":9,"vwap":219},"2025-09-17",104600,{"date":1140,"open":218,"high":218,"low":232,"close":218,"change":193,"percent_change":193,"volume":1141,"transactions":9,"vwap":218},"2025-09-16",150900,{"date":1143,"open":238,"high":220,"low":238,"close":220,"change":239,"percent_change":239,"volume":896,"transactions":9,"vwap":220},"2025-09-15",{"date":1145,"open":238,"high":245,"low":238,"close":245,"change":212,"percent_change":212,"volume":1146,"transactions":9,"vwap":245},"2025-09-12",120100,{"date":1148,"open":251,"high":258,"low":251,"close":258,"change":239,"percent_change":239,"volume":1149,"transactions":9,"vwap":258},"2025-09-11",105100,{"date":1151,"open":270,"high":251,"low":270,"close":270,"change":193,"percent_change":193,"volume":1089,"transactions":9,"vwap":270},"2025-09-10",{"date":1153,"open":264,"high":270,"low":264,"close":264,"change":193,"percent_change":193,"volume":1154,"transactions":9,"vwap":264},"2025-09-09",105700,{"date":1156,"open":271,"high":264,"low":271,"close":271,"change":239,"percent_change":239,"volume":1157,"transactions":9,"vwap":271},"2025-09-08",445200,{"date":1159,"open":271,"high":271,"low":283,"close":283,"change":21,"percent_change":21,"volume":1160,"transactions":9,"vwap":283},"2025-09-05",163400,{"date":1162,"open":294,"high":282,"low":300,"close":300,"change":239,"percent_change":239,"volume":1163,"transactions":9,"vwap":300},"2025-09-04",141000,{"date":1165,"open":413,"high":300,"low":523,"close":523,"change":110,"percent_change":110,"volume":1166,"transactions":9,"vwap":523},"2025-09-03",190100,{"date":1168,"open":523,"high":413,"low":586,"close":413,"change":979,"percent_change":979,"volume":1169,"transactions":9,"vwap":413},"2025-09-02",393000,{"date":1171,"open":1172,"high":23,"low":1041,"close":1041,"change":212,"percent_change":212,"volume":1173,"transactions":9,"vwap":1041},"2025-08-29",100.44,167000,{"date":1175,"open":852,"high":852,"low":436,"close":436,"change":239,"percent_change":239,"volume":1176,"transactions":9,"vwap":436},"2025-08-28",230100,{"date":1178,"open":437,"high":436,"low":437,"close":437,"change":193,"percent_change":193,"volume":1179,"transactions":9,"vwap":437},"2025-08-27",108700,{"date":1181,"open":324,"high":437,"low":324,"close":324,"change":193,"percent_change":193,"volume":1182,"transactions":9,"vwap":324},"2025-08-26",111200,{"date":1184,"open":192,"high":324,"low":192,"close":192,"change":239,"percent_change":239,"volume":1185,"transactions":9,"vwap":192},"2025-08-25",195100,{"date":1187,"open":191,"high":192,"low":199,"close":199,"change":21,"percent_change":21,"volume":1188,"transactions":9,"vwap":199},"2025-08-22",209300,{"date":1190,"open":340,"high":205,"low":340,"close":340,"change":193,"percent_change":193,"volume":1191,"transactions":9,"vwap":340},"2025-08-21",256500,{"date":1193,"open":340,"high":211,"low":219,"close":219,"change":110,"percent_change":110,"volume":1194,"transactions":9,"vwap":219},"2025-08-20",146800,{"date":1196,"open":218,"high":340,"low":218,"close":340,"change":239,"percent_change":239,"volume":1197,"transactions":9,"vwap":340},"2025-08-19",264800,{"date":1199,"open":220,"high":218,"low":220,"close":218,"change":239,"percent_change":239,"volume":1200,"transactions":9,"vwap":218},"2025-08-18",178500,{"date":1202,"open":232,"high":220,"low":232,"close":232,"change":212,"percent_change":212,"volume":1203,"transactions":9,"vwap":232},"2025-08-15",87600,{"date":1205,"open":252,"high":238,"low":252,"close":252,"change":193,"percent_change":193,"volume":1206,"transactions":9,"vwap":252},"2025-08-14",356800,{"date":1208,"open":252,"high":371,"low":258,"close":258,"change":193,"percent_change":193,"volume":1209,"transactions":9,"vwap":258},"2025-08-13",170400,{"date":1211,"open":258,"high":258,"low":251,"close":251,"change":193,"percent_change":193,"volume":1212,"transactions":9,"vwap":251},"2025-08-12",172300,{"date":1214,"open":251,"high":251,"low":270,"close":270,"change":239,"percent_change":239,"volume":883,"transactions":9,"vwap":270},"2025-08-11",{"date":1216,"open":270,"high":251,"low":271,"close":271,"change":21,"percent_change":21,"volume":674,"transactions":9,"vwap":271},"2025-08-08",{"date":1218,"open":397,"high":397,"low":282,"close":282,"change":110,"percent_change":110,"volume":1219,"transactions":9,"vwap":282},"2025-08-07",218300,{"date":1221,"open":282,"high":283,"low":300,"close":283,"change":193,"percent_change":193,"volume":1222,"transactions":9,"vwap":283},"2025-08-06",257200,{"date":1224,"open":413,"high":282,"low":413,"close":282,"change":21,"percent_change":21,"volume":556,"transactions":9,"vwap":282},"2025-08-05",{"date":1226,"open":413,"high":300,"low":523,"close":413,"change":239,"percent_change":239,"volume":1227,"transactions":9,"vwap":413},"2025-08-04",310000,{"date":1229,"open":523,"high":413,"low":586,"close":586,"change":1230,"percent_change":1230,"volume":1231,"transactions":9,"vwap":586},"2025-08-01",-0.31,180700,{"date":1233,"open":983,"high":1234,"low":852,"close":852,"change":110,"percent_change":110,"volume":1235,"transactions":9,"vwap":852},"2025-07-31",100.418,172800,{"date":1237,"open":983,"high":983,"low":436,"close":983,"change":792,"percent_change":239,"volume":951,"transactions":9,"vwap":983},"2025-07-30",{"date":1239,"open":436,"high":852,"low":435,"close":1240,"change":1241,"percent_change":110,"volume":1242,"transactions":9,"vwap":1240},"2025-07-29",100.385,-0.015,106600,{"date":1244,"open":324,"high":852,"low":324,"close":852,"change":301,"percent_change":301,"volume":1245,"transactions":9,"vwap":852},"2025-07-28",268700,{"date":1247,"open":192,"high":174,"low":192,"close":192,"change":239,"percent_change":239,"volume":1248,"transactions":9,"vwap":192},"2025-07-25",139700,{"date":1250,"open":205,"high":199,"low":205,"close":199,"change":193,"percent_change":193,"volume":1045,"transactions":9,"vwap":199},"2025-07-24",{"date":1252,"open":211,"high":205,"low":211,"close":205,"change":193,"percent_change":193,"volume":1253,"transactions":9,"vwap":205},"2025-07-23",91200,{"date":1255,"open":340,"high":205,"low":340,"close":211,"change":1256,"percent_change":193,"volume":1257,"transactions":9,"vwap":211},"2025-07-22",0.013,286600,{"date":1259,"open":232,"high":340,"low":232,"close":1260,"change":1261,"percent_change":21,"volume":1262,"transactions":9,"vwap":1260},"2025-07-21",100.297,0.027,142900,{"date":1264,"open":218,"high":219,"low":220,"close":220,"change":1265,"percent_change":239,"volume":665,"transactions":9,"vwap":220},"2025-07-18",0.022,{"date":1267,"open":232,"high":232,"low":238,"close":1268,"change":1269,"percent_change":193,"volume":1270,"transactions":9,"vwap":1268},"2025-07-17",100.248,0.008,115000,{"date":1272,"open":371,"high":245,"low":371,"close":238,"change":792,"percent_change":239,"volume":1273,"transactions":9,"vwap":238},"2025-07-16",135500,{"date":1275,"open":371,"high":1276,"low":258,"close":1277,"change":1079,"percent_change":221,"volume":1278,"transactions":9,"vwap":1277},"2025-07-15",100.237,100.215,162000,{"date":1280,"open":252,"high":252,"low":258,"close":258,"change":1079,"percent_change":221,"volume":1281,"transactions":9,"vwap":258},"2025-07-14",158800,{"date":1283,"open":251,"high":258,"low":251,"close":892,"change":21,"percent_change":21,"volume":1022,"transactions":9,"vwap":892},"2025-07-11",{"date":1285,"open":271,"high":264,"low":283,"close":508,"change":792,"percent_change":239,"volume":1286,"transactions":9,"vwap":508},"2025-07-10",140500,{"date":1288,"open":283,"high":397,"low":283,"close":283,"change":193,"percent_change":193,"volume":1289,"transactions":9,"vwap":283},"2025-07-09",463200,{"date":1291,"open":282,"high":397,"low":294,"close":282,"change":193,"percent_change":193,"volume":1292,"transactions":9,"vwap":282},"2025-07-08",192900,{"date":1294,"open":294,"high":282,"low":300,"close":294,"change":221,"percent_change":221,"volume":1025,"transactions":9,"vwap":294},"2025-07-07",{"date":1296,"open":300,"high":294,"low":1297,"close":294,"change":301,"percent_change":301,"volume":1298,"transactions":9,"vwap":294},"2025-07-03",100.113,84800,{"date":1300,"open":530,"high":590,"low":530,"close":590,"change":212,"percent_change":212,"volume":1301,"transactions":9,"vwap":590},"2025-07-02",526200,{"date":1303,"open":586,"high":586,"low":1304,"close":1304,"change":1305,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2025-07-01",100.040001,-0.38,230900,{"date":1308,"open":436,"high":1112,"low":436,"close":1112,"change":239,"percent_change":239,"volume":1309,"transactions":9,"vwap":1112},"2025-06-30",183200,{"date":1311,"open":324,"high":852,"low":324,"close":852,"change":301,"percent_change":301,"volume":1312,"transactions":9,"vwap":852},"2025-06-27",128000,{"date":1314,"open":324,"high":324,"low":191,"close":192,"change":239,"percent_change":239,"volume":1315,"transactions":9,"vwap":192},"2025-06-26",102400,{"date":1317,"open":192,"high":192,"low":199,"close":199,"change":193,"percent_change":193,"volume":1318,"transactions":9,"vwap":199},"2025-06-25",270300,{"date":1320,"open":205,"high":191,"low":205,"close":205,"change":193,"percent_change":193,"volume":1321,"transactions":9,"vwap":205},"2025-06-24",165600,{"date":1323,"open":211,"high":199,"low":211,"close":211,"change":239,"percent_change":239,"volume":1324,"transactions":9,"vwap":211},"2025-06-23",333600,{"date":1326,"open":340,"high":205,"low":219,"close":219,"change":21,"percent_change":21,"volume":823,"transactions":9,"vwap":219},"2025-06-20",{"date":1328,"open":232,"high":218,"low":238,"close":232,"change":1079,"percent_change":221,"volume":1329,"transactions":9,"vwap":232},"2025-06-18",275800,{"date":1331,"open":238,"high":232,"low":238,"close":1332,"change":1333,"percent_change":21,"volume":1334,"transactions":9,"vwap":1332},"2025-06-17",100.255,0.035,420800,{"date":1336,"open":371,"high":232,"low":252,"close":252,"change":1018,"percent_change":1018,"volume":1337,"transactions":9,"vwap":252},"2025-06-16",148200,{"date":1339,"open":258,"high":1340,"low":258,"close":238,"change":301,"percent_change":301,"volume":1341,"transactions":9,"vwap":238},"2025-06-13",100.245,186700,{"date":1343,"open":283,"high":251,"low":283,"close":270,"change":193,"percent_change":193,"volume":1344,"transactions":9,"vwap":270},"2025-06-12",130000,{"date":1346,"open":264,"high":251,"low":264,"close":264,"change":110,"percent_change":110,"volume":1347,"transactions":9,"vwap":264},"2025-06-11",147000,{"date":1349,"open":271,"high":251,"low":397,"close":270,"change":212,"percent_change":212,"volume":1350,"transactions":9,"vwap":270},"2025-06-10",378800,{"date":1352,"open":397,"high":271,"low":283,"close":283,"change":110,"percent_change":110,"volume":1353,"transactions":9,"vwap":283},"2025-06-09",254000,{"date":1355,"open":283,"high":1356,"low":282,"close":397,"change":212,"percent_change":212,"volume":1357,"transactions":9,"vwap":397},"2025-06-06",100.162,186900,{"date":1359,"open":523,"high":300,"low":523,"close":300,"change":21,"percent_change":21,"volume":1360,"transactions":9,"vwap":300},"2025-06-05",141400,{"date":1362,"open":586,"high":523,"low":590,"close":586,"change":1363,"percent_change":-6,"volume":1364,"transactions":9,"vwap":586},"2025-06-04",-0.005,277900,{"date":1366,"open":590,"high":413,"low":590,"close":1367,"change":797,"percent_change":193,"volume":1368,"transactions":9,"vwap":1367},"2025-06-03",100.095001,201300,{"date":1370,"open":586,"high":586,"low":18,"close":590,"change":1371,"percent_change":1371,"volume":1372,"transactions":9,"vwap":590},"2025-06-02",-0.34,230700,{"date":1374,"open":983,"high":1112,"low":1375,"close":1112,"change":212,"percent_change":212,"volume":1376,"transactions":9,"vwap":1112},"2025-05-30",100.404,208000,{"date":1378,"open":983,"high":983,"low":1379,"close":435,"change":239,"percent_change":239,"volume":1380,"transactions":9,"vwap":435},"2025-05-29",100.375,188500,{"date":1382,"open":324,"high":435,"low":324,"close":324,"change":193,"percent_change":193,"volume":1383,"transactions":9,"vwap":324},"2025-05-28",126500,{"date":1385,"open":324,"high":324,"low":796,"close":192,"change":239,"percent_change":239,"volume":1386,"transactions":9,"vwap":192},"2025-05-27",178400,{"date":1388,"open":192,"high":324,"low":199,"close":199,"change":21,"percent_change":21,"volume":1389,"transactions":9,"vwap":199},"2025-05-23",334300,{"date":1391,"open":340,"high":1392,"low":340,"close":340,"change":193,"percent_change":193,"volume":1393,"transactions":9,"vwap":340},"2025-05-22",100.335,154200,{"date":1395,"open":219,"high":340,"low":218,"close":219,"change":21,"percent_change":21,"volume":1396,"transactions":9,"vwap":219},"2025-05-21",149600,{"date":1398,"open":220,"high":1004,"low":232,"close":232,"change":105,"percent_change":105,"volume":859,"transactions":9,"vwap":232},"2025-05-20",{"date":1400,"open":232,"high":218,"low":251,"close":251,"change":1401,"percent_change":1402,"volume":1329,"transactions":9,"vwap":251},"2025-05-19",-0.055,-0.05,{"date":1404,"open":238,"high":232,"low":238,"close":1332,"change":1405,"percent_change":212,"volume":1406,"transactions":9,"vwap":1332},"2025-05-16",0.045,142600,{"date":1408,"open":252,"high":371,"low":258,"close":258,"change":221,"percent_change":221,"volume":1149,"transactions":9,"vwap":258},"2025-05-15",{"date":1410,"open":258,"high":258,"low":270,"close":258,"change":21,"percent_change":21,"volume":1411,"transactions":9,"vwap":258},"2025-05-14",125600,{"date":1413,"open":270,"high":251,"low":283,"close":264,"change":110,"percent_change":110,"volume":1414,"transactions":9,"vwap":264},"2025-05-13",339900,{"date":1416,"open":397,"high":251,"low":397,"close":270,"change":110,"percent_change":110,"volume":1417,"transactions":9,"vwap":270},"2025-05-12",409800,{"date":1419,"open":264,"high":251,"low":271,"close":251,"change":301,"percent_change":301,"volume":1420,"transactions":9,"vwap":251},"2025-05-09",163500,{"date":1422,"open":294,"high":283,"low":294,"close":283,"change":797,"percent_change":193,"volume":1423,"transactions":9,"vwap":283},"2025-05-08",155000,{"date":1425,"open":294,"high":282,"low":300,"close":1426,"change":1079,"percent_change":221,"volume":1427,"transactions":9,"vwap":1426},"2025-05-07",100.135,169800,{"date":1429,"open":282,"high":282,"low":413,"close":294,"change":239,"percent_change":239,"volume":1430,"transactions":9,"vwap":294},"2025-05-06",155300,{"date":1432,"open":413,"high":300,"low":523,"close":413,"change":239,"percent_change":239,"volume":1433,"transactions":9,"vwap":413},"2025-05-05",519600,{"date":1435,"open":590,"high":413,"low":590,"close":586,"change":212,"percent_change":212,"volume":1436,"transactions":9,"vwap":586},"2025-05-02",642300,{"date":1438,"open":590,"high":590,"low":1304,"close":531,"change":1371,"percent_change":1371,"volume":1439,"transactions":9,"vwap":531},"2025-05-01",236300,{"date":1441,"open":852,"high":1442,"low":436,"close":436,"change":1363,"percent_change":-6,"volume":1443,"transactions":9,"vwap":436},"2025-04-30",100.419,173500,{"date":1445,"open":436,"high":852,"low":436,"close":1446,"change":797,"percent_change":193,"volume":665,"transactions":9,"vwap":1446},"2025-04-29",100.395,{"date":1448,"open":437,"high":983,"low":437,"close":435,"change":221,"percent_change":221,"volume":1449,"transactions":9,"vwap":435},"2025-04-28",206200,{"date":1451,"open":191,"high":1172,"low":191,"close":435,"change":301,"percent_change":301,"volume":1452,"transactions":9,"vwap":435},"2025-04-25",905800,{"date":1454,"open":199,"high":191,"low":205,"close":199,"change":221,"percent_change":221,"volume":1455,"transactions":9,"vwap":199},"2025-04-24",589100,{"date":1457,"open":205,"high":199,"low":211,"close":199,"change":21,"percent_change":21,"volume":1458,"transactions":9,"vwap":199},"2025-04-23",142000,{"date":178,"open":219,"high":205,"low":219,"close":340,"change":193,"percent_change":193,"volume":1460,"transactions":9,"vwap":340},165400]