[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLRN":3,"homepage-market-summary":27,"stock-historical-FLRN":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLRN","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},"State Street SPDR Bloomberg Investment Grade Floating Rate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1488,1.275336,"Monthly",{"close":17,"open":17,"high":17,"low":18,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},30.74,30.72,0.02,0.07,875111.084789,30.87,30.63,1094635.76356116,45.8,3730,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},30.61,998380,364408840.89029,0.2,"2025-04-22",[179,182,190,199,205,212,217,222,227,233,239,244,250,255,261,267,272,279,284,289,294,299,304,311,317,322,327,332,337,342,348,353,358,362,367,372,377,382,387,392,397,402,407,413,418,423,428,433,438,443,448,454,459,464,469,474,479,484,489,494,497,500,503,506,509,512,517,520,523,526,529,532,535,538,541,544,549,552,555,558,561,564,567,570,573,576,579,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,697,703,707,712,717,722,725,729,732,735,738,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1129,1132,1135,1138,1141,1144,1147,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1396,1400,1403,1406,1409,1414,1417,1420,1423,1426,1429,1432],{"date":5,"open":17,"high":17,"low":18,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},2077,30.7287,{"date":183,"open":184,"high":17,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",30.73,-0.12,-0.39,1108499.809316,4395,30.7316,{"date":191,"open":192,"high":192,"low":193,"close":192,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",30.84,30.82,0.01,0.03,1004900.188451,3383,30.8315,{"date":200,"open":193,"high":201,"low":193,"close":201,"change":194,"percent_change":195,"volume":202,"transactions":203,"vwap":204},"2026-09-29",30.83,516476.286527,1724,30.8258,{"date":206,"open":192,"high":192,"low":207,"close":193,"change":109,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",30.81,-0.03,1058228.882455,3660,30.8208,{"date":213,"open":193,"high":201,"low":193,"close":201,"change":194,"percent_change":195,"volume":214,"transactions":215,"vwap":216},"2026-09-25",947055.68343,3405,30.8246,{"date":218,"open":207,"high":193,"low":207,"close":193,"change":194,"percent_change":195,"volume":219,"transactions":220,"vwap":221},"2026-09-24",1409230.362077,2649,30.8148,{"date":223,"open":193,"high":193,"low":207,"close":207,"change":194,"percent_change":195,"volume":224,"transactions":225,"vwap":226},"2026-09-23",992537.162782,1646,30.8118,{"date":228,"open":193,"high":201,"low":229,"close":229,"change":109,"percent_change":208,"volume":230,"transactions":231,"vwap":232},"2026-09-22",30.8,6040567.639252,3604,30.8063,{"date":234,"open":193,"high":235,"low":207,"close":207,"change":109,"percent_change":208,"volume":236,"transactions":237,"vwap":238},"2026-09-21",30.8299,969598.375746,1988,30.8181,{"date":240,"open":193,"high":193,"low":229,"close":193,"change":19,"percent_change":104,"volume":241,"transactions":242,"vwap":243},"2026-09-18",1557983.316379,4490,30.8124,{"date":245,"open":246,"high":207,"low":246,"close":229,"change":247,"percent_change":247,"volume":248,"transactions":249,"vwap":229},"2026-09-17",30.79,0,748500.410045,2619,{"date":251,"open":229,"high":193,"low":246,"close":229,"change":247,"percent_change":247,"volume":252,"transactions":253,"vwap":254},"2026-09-16",2964872.596195,4333,30.8047,{"date":256,"open":257,"high":229,"low":257,"close":229,"change":194,"percent_change":195,"volume":258,"transactions":259,"vwap":260},"2026-09-15",30.78,2042037.999348,4894,30.7942,{"date":262,"open":246,"high":229,"low":263,"close":246,"change":19,"percent_change":104,"volume":264,"transactions":265,"vwap":266},"2026-09-14",30.77,5808790.702296,3113,30.7935,{"date":268,"open":257,"high":246,"low":263,"close":263,"change":194,"percent_change":195,"volume":269,"transactions":270,"vwap":271},"2026-09-11",1067140.789778,3989,30.7811,{"date":273,"open":263,"high":263,"low":274,"close":275,"change":194,"percent_change":195,"volume":276,"transactions":277,"vwap":278},"2026-09-10",30.75,30.76,700896.820201,2112,30.7673,{"date":280,"open":274,"high":257,"low":274,"close":274,"change":247,"percent_change":247,"volume":281,"transactions":282,"vwap":283},"2026-09-09",438948.790769,1925,30.7578,{"date":285,"open":275,"high":263,"low":274,"close":274,"change":109,"percent_change":208,"volume":286,"transactions":287,"vwap":288},"2026-09-08",452677.849936,1969,30.763,{"date":290,"open":275,"high":263,"low":274,"close":275,"change":19,"percent_change":20,"volume":291,"transactions":292,"vwap":293},"2026-09-04",722995.082824,2180,30.7591,{"date":295,"open":274,"high":275,"low":184,"close":17,"change":109,"percent_change":208,"volume":296,"transactions":297,"vwap":298},"2026-09-03",1275581.73613,3033,30.7467,{"date":300,"open":274,"high":274,"low":17,"close":274,"change":247,"percent_change":247,"volume":301,"transactions":302,"vwap":303},"2026-09-02",477632.228666,1550,30.7437,{"date":305,"open":275,"high":275,"low":17,"close":274,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-01",-0.11,-0.36,1158647.469466,3617,30.7504,{"date":312,"open":313,"high":314,"low":192,"close":314,"change":19,"percent_change":104,"volume":315,"transactions":277,"vwap":316},"2026-08-31",30.85,30.86,964824.645195,30.8497,{"date":318,"open":192,"high":313,"low":201,"close":192,"change":194,"percent_change":195,"volume":319,"transactions":320,"vwap":321},"2026-08-28",1882315.037591,2987,30.8459,{"date":323,"open":201,"high":192,"low":193,"close":201,"change":247,"percent_change":247,"volume":324,"transactions":325,"vwap":326},"2026-08-27",1026541.318709,1424,30.8323,{"date":328,"open":193,"high":201,"low":193,"close":201,"change":19,"percent_change":104,"volume":329,"transactions":330,"vwap":331},"2026-08-26",901052.7421,2239,30.8266,{"date":333,"open":207,"high":193,"low":207,"close":207,"change":247,"percent_change":247,"volume":334,"transactions":335,"vwap":336},"2026-08-25",489340.205869,1917,30.8159,{"date":338,"open":207,"high":201,"low":207,"close":207,"change":109,"percent_change":208,"volume":339,"transactions":340,"vwap":341},"2026-08-24",936278.501633,2382,30.8192,{"date":343,"open":193,"high":201,"low":229,"close":193,"change":195,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-21",0.1,840797.873305,2543,30.8166,{"date":349,"open":207,"high":207,"low":246,"close":246,"change":109,"percent_change":208,"volume":350,"transactions":351,"vwap":352},"2026-08-20",1438602.573222,4229,30.7994,{"date":354,"open":229,"high":229,"low":257,"close":229,"change":19,"percent_change":104,"volume":355,"transactions":356,"vwap":357},"2026-08-19",1161516.360116,2557,30.794,{"date":359,"open":229,"high":229,"low":257,"close":257,"change":109,"percent_change":208,"volume":360,"transactions":277,"vwap":361},"2026-08-18",739539.567382,30.7878,{"date":363,"open":246,"high":229,"low":257,"close":246,"change":247,"percent_change":247,"volume":364,"transactions":365,"vwap":366},"2026-08-17",540505.826721,1621,30.7919,{"date":368,"open":257,"high":246,"low":263,"close":246,"change":19,"percent_change":104,"volume":369,"transactions":370,"vwap":371},"2026-08-14",369884.003834,2304,30.7827,{"date":373,"open":257,"high":257,"low":275,"close":263,"change":247,"percent_change":247,"volume":374,"transactions":375,"vwap":376},"2026-08-13",478099.974349,1462,30.7734,{"date":378,"open":275,"high":257,"low":275,"close":263,"change":194,"percent_change":195,"volume":379,"transactions":380,"vwap":381},"2026-08-12",1512288.744394,4011,30.7685,{"date":383,"open":275,"high":263,"low":274,"close":275,"change":247,"percent_change":247,"volume":384,"transactions":385,"vwap":386},"2026-08-11",1222184.61844,2885,30.7623,{"date":388,"open":274,"high":263,"low":274,"close":275,"change":247,"percent_change":247,"volume":389,"transactions":390,"vwap":391},"2026-08-10",1285497.957686,4257,30.7574,{"date":393,"open":275,"high":263,"low":17,"close":275,"change":194,"percent_change":195,"volume":394,"transactions":395,"vwap":396},"2026-08-07",1608230.256657,3096,30.7594,{"date":398,"open":263,"high":263,"low":274,"close":274,"change":109,"percent_change":208,"volume":399,"transactions":400,"vwap":401},"2026-08-06",889102.193111,3954,30.7577,{"date":403,"open":275,"high":263,"low":274,"close":275,"change":247,"percent_change":247,"volume":404,"transactions":405,"vwap":406},"2026-08-05",719457.185272,2923,30.7553,{"date":408,"open":275,"high":275,"low":409,"close":275,"change":19,"percent_change":20,"volume":410,"transactions":411,"vwap":412},"2026-08-04",30.7428,1638777.955564,4369,30.7543,{"date":414,"open":274,"high":274,"low":184,"close":17,"change":306,"percent_change":307,"volume":415,"transactions":416,"vwap":417},"2026-08-03",8005822.410917,7958,30.7395,{"date":419,"open":313,"high":314,"low":192,"close":313,"change":247,"percent_change":247,"volume":420,"transactions":421,"vwap":422},"2026-07-31",1015629.018821,3010,30.8491,{"date":424,"open":201,"high":314,"low":201,"close":313,"change":19,"percent_change":104,"volume":425,"transactions":426,"vwap":427},"2026-07-30",2714882.016841,3202,30.8479,{"date":429,"open":192,"high":192,"low":201,"close":201,"change":247,"percent_change":247,"volume":430,"transactions":431,"vwap":432},"2026-07-29",1255612.56309,2238,30.8353,{"date":434,"open":201,"high":313,"low":201,"close":201,"change":109,"percent_change":208,"volume":435,"transactions":436,"vwap":437},"2026-07-28",881279.977353,2852,30.8355,{"date":439,"open":201,"high":192,"low":193,"close":192,"change":19,"percent_change":104,"volume":440,"transactions":441,"vwap":442},"2026-07-27",1127541.28865,1555,30.8304,{"date":444,"open":207,"high":201,"low":207,"close":193,"change":19,"percent_change":104,"volume":445,"transactions":446,"vwap":447},"2026-07-24",1172706.599601,2387,30.8244,{"date":449,"open":201,"high":201,"low":229,"close":229,"change":208,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-07-23",-0.1,1017346.628337,2300,30.8138,{"date":455,"open":193,"high":201,"low":207,"close":201,"change":194,"percent_change":195,"volume":456,"transactions":457,"vwap":458},"2026-07-22",831393.923643,1766,30.8225,{"date":460,"open":193,"high":193,"low":229,"close":193,"change":194,"percent_change":195,"volume":461,"transactions":462,"vwap":463},"2026-07-21",1770111.231739,3196,30.8112,{"date":465,"open":207,"high":193,"low":229,"close":207,"change":194,"percent_change":195,"volume":466,"transactions":467,"vwap":468},"2026-07-20",1469503.958831,2805,30.8059,{"date":470,"open":229,"high":207,"low":246,"close":229,"change":194,"percent_change":195,"volume":471,"transactions":472,"vwap":473},"2026-07-17",946609.050502,2369,30.7987,{"date":475,"open":257,"high":229,"low":257,"close":246,"change":247,"percent_change":247,"volume":476,"transactions":477,"vwap":478},"2026-07-16",948254.242364,5015,30.792,{"date":480,"open":229,"high":229,"low":257,"close":246,"change":247,"percent_change":247,"volume":481,"transactions":482,"vwap":483},"2026-07-15",1945437.688751,3699,30.7866,{"date":485,"open":193,"high":193,"low":257,"close":246,"change":109,"percent_change":208,"volume":486,"transactions":487,"vwap":488},"2026-07-14",1503988.227897,2366,30.7968,{"date":490,"open":207,"high":207,"low":246,"close":229,"change":247,"percent_change":247,"volume":491,"transactions":492,"vwap":493},"2026-07-13",898373.254945,3139,30.8037,{"date":495,"open":229,"high":207,"low":246,"close":229,"change":194,"percent_change":195,"volume":496,"transactions":9,"vwap":229},"2026-07-10",927300,{"date":498,"open":257,"high":229,"low":257,"close":246,"change":194,"percent_change":195,"volume":499,"transactions":9,"vwap":246},"2026-07-09",1376900,{"date":501,"open":257,"high":246,"low":263,"close":257,"change":247,"percent_change":247,"volume":502,"transactions":9,"vwap":257},"2026-07-08",973600,{"date":504,"open":246,"high":246,"low":263,"close":257,"change":247,"percent_change":247,"volume":505,"transactions":9,"vwap":257},"2026-07-07",1617900,{"date":507,"open":263,"high":257,"low":275,"close":257,"change":19,"percent_change":20,"volume":508,"transactions":9,"vwap":257},"2026-07-06",1539300,{"date":510,"open":275,"high":263,"low":275,"close":275,"change":247,"percent_change":247,"volume":511,"transactions":9,"vwap":275},"2026-07-02",987300,{"date":513,"open":17,"high":275,"low":17,"close":275,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":275},"2026-07-01",-0.09,-0.29,1017100,{"date":518,"open":22,"high":22,"low":192,"close":313,"change":109,"percent_change":208,"volume":519,"transactions":9,"vwap":313},"2026-06-30",1536500,{"date":521,"open":192,"high":22,"low":192,"close":314,"change":19,"percent_change":104,"volume":522,"transactions":9,"vwap":314},"2026-06-29",7503400,{"date":524,"open":192,"high":192,"low":201,"close":192,"change":194,"percent_change":195,"volume":525,"transactions":9,"vwap":192},"2026-06-26",374500,{"date":527,"open":201,"high":201,"low":193,"close":201,"change":194,"percent_change":195,"volume":528,"transactions":9,"vwap":201},"2026-06-25",722600,{"date":530,"open":193,"high":201,"low":207,"close":193,"change":247,"percent_change":247,"volume":531,"transactions":9,"vwap":193},"2026-06-24",1327600,{"date":533,"open":193,"high":201,"low":207,"close":193,"change":247,"percent_change":247,"volume":534,"transactions":9,"vwap":193},"2026-06-23",745400,{"date":536,"open":201,"high":201,"low":207,"close":193,"change":247,"percent_change":247,"volume":537,"transactions":9,"vwap":193},"2026-06-22",769000,{"date":539,"open":229,"high":193,"low":229,"close":193,"change":195,"percent_change":344,"volume":540,"transactions":9,"vwap":193},"2026-06-18",1035000,{"date":542,"open":229,"high":207,"low":257,"close":246,"change":247,"percent_change":247,"volume":543,"transactions":9,"vwap":246},"2026-06-17",1264500,{"date":545,"open":207,"high":193,"low":246,"close":246,"change":546,"percent_change":547,"volume":548,"transactions":9,"vwap":246},"2026-06-16",-0.02,-0.06,1275600,{"date":550,"open":207,"high":207,"low":246,"close":207,"change":19,"percent_change":104,"volume":551,"transactions":9,"vwap":207},"2026-06-15",628700,{"date":553,"open":207,"high":207,"low":257,"close":246,"change":247,"percent_change":247,"volume":554,"transactions":9,"vwap":246},"2026-06-12",744200,{"date":556,"open":257,"high":246,"low":257,"close":246,"change":19,"percent_change":104,"volume":557,"transactions":9,"vwap":246},"2026-06-11",607400,{"date":559,"open":263,"high":257,"low":263,"close":263,"change":194,"percent_change":195,"volume":560,"transactions":9,"vwap":263},"2026-06-10",766900,{"date":562,"open":257,"high":257,"low":275,"close":275,"change":546,"percent_change":547,"volume":563,"transactions":9,"vwap":275},"2026-06-09",1747800,{"date":565,"open":275,"high":257,"low":275,"close":257,"change":19,"percent_change":20,"volume":566,"transactions":9,"vwap":257},"2026-06-08",574100,{"date":568,"open":275,"high":263,"low":275,"close":275,"change":247,"percent_change":247,"volume":569,"transactions":9,"vwap":275},"2026-06-05",892900,{"date":571,"open":263,"high":246,"low":17,"close":275,"change":109,"percent_change":208,"volume":572,"transactions":9,"vwap":275},"2026-06-04",1191200,{"date":574,"open":263,"high":263,"low":274,"close":263,"change":194,"percent_change":195,"volume":575,"transactions":9,"vwap":263},"2026-06-03",876400,{"date":577,"open":275,"high":263,"low":274,"close":275,"change":247,"percent_change":247,"volume":578,"transactions":9,"vwap":275},"2026-06-02",1098400,{"date":580,"open":17,"high":275,"low":184,"close":275,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":275},"2026-06-01",-0.08,-0.26,1146700,{"date":585,"open":313,"high":314,"low":192,"close":192,"change":247,"percent_change":247,"volume":586,"transactions":9,"vwap":192},"2026-05-29",1438600,{"date":588,"open":192,"high":192,"low":201,"close":192,"change":194,"percent_change":195,"volume":589,"transactions":9,"vwap":192},"2026-05-28",424800,{"date":591,"open":201,"high":313,"low":201,"close":201,"change":247,"percent_change":247,"volume":592,"transactions":9,"vwap":201},"2026-05-27",694700,{"date":594,"open":201,"high":201,"low":207,"close":201,"change":194,"percent_change":195,"volume":595,"transactions":9,"vwap":201},"2026-05-26",617600,{"date":597,"open":193,"high":192,"low":193,"close":193,"change":247,"percent_change":247,"volume":598,"transactions":9,"vwap":193},"2026-05-22",851600,{"date":600,"open":207,"high":193,"low":207,"close":193,"change":194,"percent_change":195,"volume":601,"transactions":9,"vwap":193},"2026-05-21",592100,{"date":603,"open":207,"high":193,"low":229,"close":207,"change":194,"percent_change":195,"volume":604,"transactions":9,"vwap":207},"2026-05-20",805700,{"date":606,"open":246,"high":207,"low":246,"close":229,"change":247,"percent_change":247,"volume":607,"transactions":9,"vwap":229},"2026-05-19",945400,{"date":609,"open":246,"high":229,"low":257,"close":229,"change":194,"percent_change":195,"volume":610,"transactions":9,"vwap":229},"2026-05-18",847000,{"date":612,"open":257,"high":207,"low":263,"close":246,"change":194,"percent_change":195,"volume":613,"transactions":9,"vwap":246},"2026-05-15",1698000,{"date":615,"open":263,"high":246,"low":263,"close":257,"change":247,"percent_change":247,"volume":616,"transactions":9,"vwap":257},"2026-05-14",428100,{"date":618,"open":263,"high":257,"low":275,"close":257,"change":19,"percent_change":20,"volume":619,"transactions":9,"vwap":257},"2026-05-13",768400,{"date":621,"open":275,"high":263,"low":275,"close":275,"change":109,"percent_change":208,"volume":622,"transactions":9,"vwap":275},"2026-05-12",767200,{"date":624,"open":274,"high":257,"low":274,"close":263,"change":194,"percent_change":195,"volume":625,"transactions":9,"vwap":263},"2026-05-11",2070800,{"date":627,"open":274,"high":263,"low":274,"close":275,"change":19,"percent_change":20,"volume":628,"transactions":9,"vwap":275},"2026-05-08",706900,{"date":630,"open":275,"high":275,"low":17,"close":17,"change":546,"percent_change":631,"volume":632,"transactions":9,"vwap":17},"2026-05-07",-0.07,1168900,{"date":634,"open":275,"high":263,"low":274,"close":275,"change":194,"percent_change":195,"volume":635,"transactions":9,"vwap":275},"2026-05-06",1992000,{"date":637,"open":17,"high":274,"low":184,"close":274,"change":194,"percent_change":195,"volume":638,"transactions":9,"vwap":274},"2026-05-05",405200,{"date":640,"open":184,"high":17,"low":184,"close":17,"change":194,"percent_change":195,"volume":641,"transactions":9,"vwap":17},"2026-05-04",551600,{"date":643,"open":17,"high":263,"low":184,"close":184,"change":306,"percent_change":307,"volume":644,"transactions":9,"vwap":184},"2026-05-01",1095800,{"date":646,"open":229,"high":192,"low":229,"close":192,"change":195,"percent_change":344,"volume":647,"transactions":9,"vwap":192},"2026-04-30",3045400,{"date":649,"open":207,"high":193,"low":246,"close":207,"change":109,"percent_change":208,"volume":650,"transactions":9,"vwap":207},"2026-04-29",1948800,{"date":652,"open":229,"high":193,"low":229,"close":193,"change":247,"percent_change":247,"volume":653,"transactions":9,"vwap":193},"2026-04-28",577400,{"date":655,"open":207,"high":193,"low":246,"close":193,"change":195,"percent_change":344,"volume":656,"transactions":9,"vwap":193},"2026-04-27",998100,{"date":658,"open":229,"high":207,"low":257,"close":246,"change":194,"percent_change":195,"volume":659,"transactions":9,"vwap":246},"2026-04-24",861800,{"date":661,"open":263,"high":246,"low":263,"close":257,"change":247,"percent_change":247,"volume":662,"transactions":9,"vwap":257},"2026-04-23",582000,{"date":664,"open":274,"high":246,"low":274,"close":257,"change":195,"percent_change":344,"volume":665,"transactions":9,"vwap":257},"2026-04-22",2278200,{"date":667,"open":263,"high":263,"low":274,"close":274,"change":247,"percent_change":247,"volume":668,"transactions":9,"vwap":274},"2026-04-21",415300,{"date":670,"open":274,"high":263,"low":17,"close":274,"change":19,"percent_change":20,"volume":671,"transactions":9,"vwap":274},"2026-04-20",621400,{"date":673,"open":274,"high":274,"low":184,"close":184,"change":247,"percent_change":247,"volume":674,"transactions":9,"vwap":184},"2026-04-17",1500200,{"date":676,"open":17,"high":274,"low":184,"close":184,"change":109,"percent_change":208,"volume":677,"transactions":9,"vwap":184},"2026-04-16",1058500,{"date":679,"open":17,"high":275,"low":184,"close":17,"change":546,"percent_change":631,"volume":680,"transactions":9,"vwap":17},"2026-04-15",1093700,{"date":682,"open":17,"high":275,"low":17,"close":275,"change":19,"percent_change":20,"volume":683,"transactions":9,"vwap":275},"2026-04-14",514700,{"date":685,"open":184,"high":274,"low":184,"close":17,"change":194,"percent_change":195,"volume":686,"transactions":9,"vwap":17},"2026-04-13",595400,{"date":688,"open":17,"high":17,"low":184,"close":184,"change":247,"percent_change":247,"volume":689,"transactions":9,"vwap":184},"2026-04-10",486500,{"date":691,"open":18,"high":17,"low":18,"close":184,"change":194,"percent_change":195,"volume":692,"transactions":9,"vwap":184},"2026-04-09",1029700,{"date":694,"open":18,"high":184,"low":695,"close":18,"change":195,"percent_change":344,"volume":696,"transactions":9,"vwap":18},"2026-04-08",30.71,727600,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":247,"percent_change":247,"volume":702,"transactions":9,"vwap":701},"2026-04-07",30.68,30.7,30.69,554200,{"date":704,"open":705,"high":701,"low":705,"close":701,"change":195,"percent_change":344,"volume":706,"transactions":9,"vwap":701},"2026-04-06",30.67,1050700,{"date":708,"open":705,"high":699,"low":709,"close":710,"change":194,"percent_change":195,"volume":711,"transactions":9,"vwap":710},"2026-04-02",30.65,30.66,1113300,{"date":713,"open":18,"high":18,"low":23,"close":709,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":709},"2026-04-01",-0.13,-0.42,1835900,{"date":718,"open":17,"high":193,"low":184,"close":257,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":257},"2026-03-31",0.05,0.16,2979400,{"date":723,"open":184,"high":17,"low":695,"close":184,"change":194,"percent_change":195,"volume":724,"transactions":9,"vwap":184},"2026-03-30",1502100,{"date":726,"open":274,"high":274,"low":695,"close":18,"change":727,"percent_change":714,"volume":728,"transactions":9,"vwap":18},"2026-03-27",-0.04,1165900,{"date":730,"open":275,"high":263,"low":274,"close":275,"change":247,"percent_change":247,"volume":731,"transactions":9,"vwap":275},"2026-03-26",1282800,{"date":733,"open":257,"high":257,"low":17,"close":275,"change":109,"percent_change":208,"volume":734,"transactions":9,"vwap":275},"2026-03-25",1092400,{"date":736,"open":229,"high":229,"low":275,"close":263,"change":109,"percent_change":208,"volume":737,"transactions":9,"vwap":263},"2026-03-24",696400,{"date":739,"open":17,"high":246,"low":17,"close":257,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":257},"2026-03-23",0.04,0.13,973200,{"date":744,"open":275,"high":275,"low":184,"close":17,"change":194,"percent_change":195,"volume":745,"transactions":9,"vwap":17},"2026-03-20",799300,{"date":747,"open":184,"high":17,"low":695,"close":184,"change":109,"percent_change":208,"volume":748,"transactions":9,"vwap":184},"2026-03-19",701100,{"date":750,"open":274,"high":275,"low":695,"close":17,"change":194,"percent_change":195,"volume":751,"transactions":9,"vwap":17},"2026-03-18",746500,{"date":753,"open":274,"high":274,"low":184,"close":184,"change":247,"percent_change":247,"volume":754,"transactions":9,"vwap":184},"2026-03-17",372600,{"date":756,"open":700,"high":184,"low":700,"close":184,"change":740,"percent_change":741,"volume":757,"transactions":9,"vwap":184},"2026-03-16",1008400,{"date":759,"open":17,"high":17,"low":699,"close":701,"change":546,"percent_change":631,"volume":760,"transactions":9,"vwap":701},"2026-03-13",1733200,{"date":762,"open":18,"high":17,"low":705,"close":695,"change":208,"percent_change":450,"volume":763,"transactions":9,"vwap":695},"2026-03-12",1038200,{"date":765,"open":275,"high":275,"low":184,"close":17,"change":546,"percent_change":631,"volume":766,"transactions":9,"vwap":17},"2026-03-11",1034400,{"date":768,"open":274,"high":263,"low":274,"close":275,"change":247,"percent_change":247,"volume":769,"transactions":9,"vwap":275},"2026-03-10",814800,{"date":771,"open":184,"high":275,"low":184,"close":275,"change":19,"percent_change":20,"volume":772,"transactions":9,"vwap":275},"2026-03-09",2102900,{"date":774,"open":17,"high":17,"low":184,"close":17,"change":194,"percent_change":195,"volume":775,"transactions":9,"vwap":17},"2026-03-06",917900,{"date":777,"open":274,"high":274,"low":184,"close":184,"change":247,"percent_change":247,"volume":778,"transactions":9,"vwap":184},"2026-03-05",835800,{"date":780,"open":18,"high":17,"low":700,"close":184,"change":195,"percent_change":344,"volume":781,"transactions":9,"vwap":184},"2026-03-04",796600,{"date":783,"open":18,"high":184,"low":699,"close":700,"change":208,"percent_change":450,"volume":784,"transactions":9,"vwap":700},"2026-03-03",1368800,{"date":786,"open":184,"high":17,"low":695,"close":184,"change":306,"percent_change":307,"volume":787,"transactions":9,"vwap":184},"2026-03-02",1350400,{"date":789,"open":192,"high":192,"low":207,"close":192,"change":247,"percent_change":247,"volume":790,"transactions":9,"vwap":192},"2026-02-27",1005900,{"date":792,"open":192,"high":192,"low":201,"close":192,"change":194,"percent_change":195,"volume":793,"transactions":9,"vwap":192},"2026-02-26",845800,{"date":795,"open":192,"high":192,"low":201,"close":201,"change":247,"percent_change":247,"volume":796,"transactions":9,"vwap":201},"2026-02-25",442300,{"date":798,"open":192,"high":192,"low":201,"close":201,"change":247,"percent_change":247,"volume":799,"transactions":9,"vwap":201},"2026-02-24",671900,{"date":801,"open":201,"high":192,"low":201,"close":201,"change":194,"percent_change":195,"volume":802,"transactions":9,"vwap":201},"2026-02-23",816300,{"date":804,"open":201,"high":201,"low":193,"close":193,"change":109,"percent_change":208,"volume":805,"transactions":9,"vwap":193},"2026-02-20",506600,{"date":807,"open":193,"high":201,"low":207,"close":201,"change":194,"percent_change":195,"volume":808,"transactions":9,"vwap":201},"2026-02-19",641900,{"date":810,"open":193,"high":193,"low":207,"close":193,"change":194,"percent_change":195,"volume":811,"transactions":9,"vwap":193},"2026-02-18",1135600,{"date":813,"open":229,"high":207,"low":246,"close":207,"change":19,"percent_change":104,"volume":814,"transactions":9,"vwap":207},"2026-02-17",1145300,{"date":816,"open":229,"high":229,"low":246,"close":246,"change":19,"percent_change":104,"volume":817,"transactions":9,"vwap":246},"2026-02-13",915200,{"date":819,"open":246,"high":246,"low":263,"close":263,"change":546,"percent_change":547,"volume":820,"transactions":9,"vwap":263},"2026-02-12",1474100,{"date":822,"open":229,"high":229,"low":257,"close":246,"change":247,"percent_change":247,"volume":823,"transactions":9,"vwap":246},"2026-02-11",2267000,{"date":825,"open":246,"high":246,"low":257,"close":246,"change":194,"percent_change":195,"volume":826,"transactions":9,"vwap":246},"2026-02-10",303600,{"date":828,"open":263,"high":246,"low":263,"close":257,"change":247,"percent_change":247,"volume":829,"transactions":9,"vwap":257},"2026-02-09",676800,{"date":831,"open":257,"high":257,"low":263,"close":257,"change":19,"percent_change":20,"volume":832,"transactions":9,"vwap":257},"2026-02-06",516100,{"date":834,"open":263,"high":263,"low":275,"close":275,"change":247,"percent_change":247,"volume":751,"transactions":9,"vwap":275},"2026-02-05",{"date":836,"open":263,"high":263,"low":275,"close":275,"change":247,"percent_change":247,"volume":837,"transactions":9,"vwap":275},"2026-02-04",674100,{"date":839,"open":263,"high":263,"low":274,"close":275,"change":247,"percent_change":247,"volume":840,"transactions":9,"vwap":275},"2026-02-03",574900,{"date":842,"open":274,"high":275,"low":17,"close":275,"change":514,"percent_change":515,"volume":843,"transactions":9,"vwap":275},"2026-02-02",1350200,{"date":845,"open":201,"high":313,"low":201,"close":313,"change":194,"percent_change":195,"volume":846,"transactions":9,"vwap":313},"2026-01-30",1258400,{"date":848,"open":192,"high":313,"low":201,"close":192,"change":247,"percent_change":247,"volume":849,"transactions":9,"vwap":192},"2026-01-29",925900,{"date":851,"open":192,"high":192,"low":201,"close":192,"change":194,"percent_change":195,"volume":852,"transactions":9,"vwap":192},"2026-01-28",650800,{"date":854,"open":192,"high":192,"low":201,"close":201,"change":247,"percent_change":247,"volume":855,"transactions":9,"vwap":201},"2026-01-27",660600,{"date":857,"open":192,"high":192,"low":193,"close":201,"change":247,"percent_change":247,"volume":858,"transactions":9,"vwap":201},"2026-01-26",906600,{"date":860,"open":201,"high":192,"low":207,"close":201,"change":247,"percent_change":247,"volume":861,"transactions":9,"vwap":201},"2026-01-23",1160700,{"date":863,"open":201,"high":201,"low":193,"close":201,"change":194,"percent_change":195,"volume":864,"transactions":9,"vwap":201},"2026-01-22",935900,{"date":866,"open":207,"high":201,"low":229,"close":193,"change":194,"percent_change":195,"volume":867,"transactions":9,"vwap":193},"2026-01-21",2334200,{"date":869,"open":229,"high":207,"low":246,"close":207,"change":19,"percent_change":104,"volume":870,"transactions":9,"vwap":207},"2026-01-20",1259900,{"date":872,"open":229,"high":207,"low":246,"close":246,"change":109,"percent_change":208,"volume":873,"transactions":9,"vwap":246},"2026-01-16",1013300,{"date":875,"open":229,"high":229,"low":246,"close":229,"change":194,"percent_change":195,"volume":876,"transactions":9,"vwap":229},"2026-01-15",864500,{"date":878,"open":246,"high":246,"low":257,"close":246,"change":19,"percent_change":104,"volume":879,"transactions":9,"vwap":246},"2026-01-14",485400,{"date":881,"open":257,"high":257,"low":263,"close":263,"change":247,"percent_change":247,"volume":882,"transactions":9,"vwap":263},"2026-01-13",958700,{"date":884,"open":263,"high":257,"low":263,"close":263,"change":247,"percent_change":247,"volume":885,"transactions":9,"vwap":263},"2026-01-12",842500,{"date":887,"open":263,"high":263,"low":275,"close":263,"change":19,"percent_change":20,"volume":888,"transactions":9,"vwap":263},"2026-01-09",947900,{"date":890,"open":274,"high":274,"low":17,"close":274,"change":194,"percent_change":195,"volume":891,"transactions":9,"vwap":274},"2026-01-08",1220300,{"date":893,"open":274,"high":274,"low":17,"close":17,"change":109,"percent_change":208,"volume":894,"transactions":9,"vwap":17},"2026-01-07",634600,{"date":896,"open":274,"high":274,"low":17,"close":274,"change":247,"percent_change":247,"volume":897,"transactions":9,"vwap":274},"2026-01-06",1276800,{"date":899,"open":274,"high":274,"low":17,"close":274,"change":194,"percent_change":195,"volume":900,"transactions":9,"vwap":274},"2026-01-05",1064400,{"date":902,"open":184,"high":17,"low":184,"close":17,"change":194,"percent_change":195,"volume":903,"transactions":9,"vwap":17},"2026-01-02",413600,{"date":905,"open":18,"high":184,"low":18,"close":184,"change":19,"percent_change":20,"volume":906,"transactions":9,"vwap":184},"2025-12-31",293300,{"date":908,"open":18,"high":184,"low":695,"close":695,"change":109,"percent_change":208,"volume":909,"transactions":9,"vwap":695},"2025-12-30",580300,{"date":911,"open":695,"high":184,"low":695,"close":18,"change":247,"percent_change":247,"volume":912,"transactions":9,"vwap":18},"2025-12-29",1062900,{"date":914,"open":18,"high":18,"low":695,"close":18,"change":194,"percent_change":195,"volume":915,"transactions":9,"vwap":18},"2025-12-26",333600,{"date":917,"open":695,"high":695,"low":700,"close":695,"change":194,"percent_change":195,"volume":918,"transactions":9,"vwap":695},"2025-12-24",244900,{"date":920,"open":700,"high":700,"low":701,"close":700,"change":247,"percent_change":247,"volume":921,"transactions":9,"vwap":700},"2025-12-23",544700,{"date":923,"open":700,"high":700,"low":701,"close":700,"change":247,"percent_change":247,"volume":924,"transactions":9,"vwap":700},"2025-12-22",362100,{"date":926,"open":701,"high":700,"low":701,"close":700,"change":19,"percent_change":20,"volume":927,"transactions":9,"vwap":700},"2025-12-19",826700,{"date":929,"open":701,"high":701,"low":705,"close":699,"change":185,"percent_change":186,"volume":930,"transactions":9,"vwap":699},"2025-12-18",1743600,{"date":932,"open":229,"high":229,"low":246,"close":229,"change":194,"percent_change":195,"volume":933,"transactions":9,"vwap":229},"2025-12-17",999400,{"date":935,"open":229,"high":229,"low":257,"close":246,"change":247,"percent_change":247,"volume":936,"transactions":9,"vwap":246},"2025-12-16",677000,{"date":938,"open":246,"high":246,"low":257,"close":246,"change":194,"percent_change":195,"volume":939,"transactions":9,"vwap":246},"2025-12-15",475300,{"date":941,"open":246,"high":246,"low":263,"close":257,"change":247,"percent_change":247,"volume":942,"transactions":9,"vwap":257},"2025-12-12",682200,{"date":944,"open":263,"high":257,"low":275,"close":257,"change":194,"percent_change":195,"volume":945,"transactions":9,"vwap":257},"2025-12-11",680700,{"date":947,"open":257,"high":257,"low":275,"close":263,"change":247,"percent_change":247,"volume":948,"transactions":9,"vwap":263},"2025-12-10",551100,{"date":950,"open":263,"high":263,"low":274,"close":263,"change":19,"percent_change":20,"volume":951,"transactions":9,"vwap":263},"2025-12-09",547100,{"date":953,"open":275,"high":275,"low":274,"close":274,"change":109,"percent_change":208,"volume":954,"transactions":9,"vwap":274},"2025-12-08",924700,{"date":956,"open":275,"high":275,"low":274,"close":275,"change":194,"percent_change":195,"volume":957,"transactions":9,"vwap":275},"2025-12-05",955600,{"date":959,"open":274,"high":274,"low":17,"close":274,"change":247,"percent_change":247,"volume":960,"transactions":9,"vwap":274},"2025-12-04",379100,{"date":962,"open":17,"high":274,"low":184,"close":274,"change":194,"percent_change":195,"volume":963,"transactions":9,"vwap":274},"2025-12-03",1074400,{"date":965,"open":184,"high":17,"low":18,"close":17,"change":194,"percent_change":195,"volume":966,"transactions":9,"vwap":17},"2025-12-02",767300,{"date":968,"open":184,"high":17,"low":18,"close":184,"change":306,"percent_change":307,"volume":969,"transactions":9,"vwap":184},"2025-12-01",1047500,{"date":971,"open":192,"high":313,"low":193,"close":192,"change":247,"percent_change":247,"volume":972,"transactions":9,"vwap":192},"2025-11-28",589500,{"date":974,"open":192,"high":192,"low":193,"close":192,"change":247,"percent_change":247,"volume":975,"transactions":9,"vwap":192},"2025-11-26",1826700,{"date":977,"open":201,"high":192,"low":193,"close":192,"change":194,"percent_change":195,"volume":978,"transactions":9,"vwap":192},"2025-11-25",789500,{"date":980,"open":193,"high":201,"low":229,"close":201,"change":195,"percent_change":344,"volume":981,"transactions":9,"vwap":201},"2025-11-24",1508900,{"date":983,"open":229,"high":207,"low":246,"close":229,"change":19,"percent_change":104,"volume":984,"transactions":9,"vwap":229},"2025-11-21",757000,{"date":986,"open":229,"high":229,"low":257,"close":257,"change":109,"percent_change":208,"volume":987,"transactions":9,"vwap":257},"2025-11-20",1066500,{"date":989,"open":229,"high":207,"low":246,"close":246,"change":109,"percent_change":208,"volume":990,"transactions":9,"vwap":246},"2025-11-19",940300,{"date":992,"open":229,"high":207,"low":257,"close":229,"change":247,"percent_change":247,"volume":993,"transactions":9,"vwap":229},"2025-11-18",2143700,{"date":995,"open":229,"high":207,"low":246,"close":229,"change":109,"percent_change":208,"volume":996,"transactions":9,"vwap":229},"2025-11-17",942200,{"date":998,"open":229,"high":207,"low":246,"close":207,"change":19,"percent_change":104,"volume":999,"transactions":9,"vwap":207},"2025-11-14",563300,{"date":1001,"open":257,"high":246,"low":263,"close":246,"change":194,"percent_change":195,"volume":1002,"transactions":9,"vwap":246},"2025-11-13",716000,{"date":1004,"open":246,"high":246,"low":275,"close":257,"change":247,"percent_change":247,"volume":1005,"transactions":9,"vwap":257},"2025-11-12",1231600,{"date":1007,"open":257,"high":257,"low":263,"close":257,"change":247,"percent_change":247,"volume":1008,"transactions":9,"vwap":257},"2025-11-11",552400,{"date":1010,"open":263,"high":257,"low":274,"close":257,"change":19,"percent_change":20,"volume":1011,"transactions":9,"vwap":257},"2025-11-10",1187800,{"date":1013,"open":274,"high":275,"low":17,"close":275,"change":19,"percent_change":20,"volume":1014,"transactions":9,"vwap":275},"2025-11-07",1190300,{"date":1016,"open":17,"high":274,"low":184,"close":17,"change":247,"percent_change":247,"volume":1017,"transactions":9,"vwap":17},"2025-11-06",843900,{"date":1019,"open":17,"high":17,"low":184,"close":17,"change":194,"percent_change":195,"volume":1020,"transactions":9,"vwap":17},"2025-11-05",434600,{"date":1022,"open":17,"high":17,"low":695,"close":184,"change":194,"percent_change":195,"volume":1023,"transactions":9,"vwap":184},"2025-11-04",1485100,{"date":1025,"open":274,"high":274,"low":695,"close":18,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":18},"2025-11-03",-0.14,-0.45,1153700,{"date":1030,"open":314,"high":314,"low":313,"close":314,"change":194,"percent_change":195,"volume":1031,"transactions":9,"vwap":314},"2025-10-31",644400,{"date":1033,"open":314,"high":314,"low":313,"close":313,"change":109,"percent_change":208,"volume":1034,"transactions":9,"vwap":313},"2025-10-30",455400,{"date":1036,"open":314,"high":314,"low":313,"close":314,"change":194,"percent_change":195,"volume":1037,"transactions":9,"vwap":314},"2025-10-29",661700,{"date":1039,"open":313,"high":313,"low":192,"close":313,"change":194,"percent_change":195,"volume":1040,"transactions":9,"vwap":313},"2025-10-28",681400,{"date":1042,"open":313,"high":313,"low":201,"close":192,"change":109,"percent_change":208,"volume":1043,"transactions":9,"vwap":192},"2025-10-27",598200,{"date":1045,"open":313,"high":313,"low":192,"close":313,"change":19,"percent_change":104,"volume":1046,"transactions":9,"vwap":313},"2025-10-24",626100,{"date":1048,"open":201,"high":201,"low":207,"close":201,"change":194,"percent_change":195,"volume":1049,"transactions":9,"vwap":201},"2025-10-23",755200,{"date":1051,"open":193,"high":193,"low":207,"close":193,"change":247,"percent_change":247,"volume":1052,"transactions":9,"vwap":193},"2025-10-22",420700,{"date":1054,"open":193,"high":193,"low":207,"close":193,"change":194,"percent_change":195,"volume":1055,"transactions":9,"vwap":193},"2025-10-21",647900,{"date":1057,"open":229,"high":207,"low":246,"close":207,"change":19,"percent_change":104,"volume":1058,"transactions":9,"vwap":207},"2025-10-20",1058100,{"date":1060,"open":263,"high":246,"low":275,"close":246,"change":740,"percent_change":741,"volume":1061,"transactions":9,"vwap":246},"2025-10-17",1236300,{"date":1063,"open":263,"high":257,"low":274,"close":274,"change":546,"percent_change":547,"volume":1064,"transactions":9,"vwap":274},"2025-10-16",1785700,{"date":1066,"open":263,"high":257,"low":275,"close":263,"change":247,"percent_change":247,"volume":1067,"transactions":9,"vwap":263},"2025-10-15",643300,{"date":1069,"open":274,"high":263,"low":184,"close":263,"change":19,"percent_change":20,"volume":1070,"transactions":9,"vwap":263},"2025-10-14",432700,{"date":1072,"open":274,"high":275,"low":184,"close":274,"change":19,"percent_change":20,"volume":1073,"transactions":9,"vwap":274},"2025-10-13",397800,{"date":1075,"open":246,"high":229,"low":18,"close":184,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":184},"2025-10-10",-0.05,-0.16,1013100,{"date":1080,"open":257,"high":257,"low":263,"close":257,"change":247,"percent_change":247,"volume":1081,"transactions":9,"vwap":257},"2025-10-09",332000,{"date":1083,"open":263,"high":257,"low":275,"close":257,"change":19,"percent_change":20,"volume":1084,"transactions":9,"vwap":257},"2025-10-08",807900,{"date":1086,"open":275,"high":263,"low":275,"close":275,"change":247,"percent_change":247,"volume":1087,"transactions":9,"vwap":275},"2025-10-07",1610800,{"date":1089,"open":275,"high":263,"low":274,"close":275,"change":194,"percent_change":195,"volume":1090,"transactions":9,"vwap":275},"2025-10-06",1819900,{"date":1092,"open":275,"high":275,"low":274,"close":274,"change":247,"percent_change":247,"volume":1093,"transactions":9,"vwap":274},"2025-10-03",637300,{"date":1095,"open":17,"high":274,"low":17,"close":274,"change":194,"percent_change":195,"volume":1096,"transactions":9,"vwap":274},"2025-10-02",701400,{"date":1098,"open":17,"high":17,"low":184,"close":17,"change":185,"percent_change":186,"volume":1099,"transactions":9,"vwap":17},"2025-10-01",670400,{"date":1101,"open":313,"high":314,"low":313,"close":314,"change":194,"percent_change":195,"volume":1102,"transactions":9,"vwap":314},"2025-09-30",847600,{"date":1104,"open":313,"high":314,"low":192,"close":313,"change":194,"percent_change":195,"volume":1105,"transactions":9,"vwap":313},"2025-09-29",1390300,{"date":1107,"open":192,"high":313,"low":192,"close":192,"change":194,"percent_change":195,"volume":1108,"transactions":9,"vwap":192},"2025-09-26",1021100,{"date":1110,"open":201,"high":201,"low":193,"close":201,"change":194,"percent_change":195,"volume":1111,"transactions":9,"vwap":201},"2025-09-25",2311700,{"date":1113,"open":192,"high":192,"low":193,"close":193,"change":109,"percent_change":208,"volume":1114,"transactions":9,"vwap":193},"2025-09-24",514600,{"date":1116,"open":201,"high":201,"low":193,"close":201,"change":247,"percent_change":247,"volume":1117,"transactions":9,"vwap":201},"2025-09-23",465300,{"date":1119,"open":193,"high":201,"low":207,"close":201,"change":19,"percent_change":104,"volume":1120,"transactions":9,"vwap":201},"2025-09-22",1382800,{"date":1122,"open":193,"high":193,"low":246,"close":207,"change":247,"percent_change":247,"volume":1123,"transactions":9,"vwap":207},"2025-09-19",818400,{"date":1125,"open":229,"high":207,"low":246,"close":207,"change":194,"percent_change":195,"volume":1126,"transactions":9,"vwap":207},"2025-09-18",795700,{"date":1128,"open":246,"high":229,"low":246,"close":229,"change":247,"percent_change":247,"volume":939,"transactions":9,"vwap":229},"2025-09-17",{"date":1130,"open":246,"high":229,"low":257,"close":229,"change":194,"percent_change":195,"volume":1131,"transactions":9,"vwap":229},"2025-09-16",965500,{"date":1133,"open":246,"high":246,"low":257,"close":246,"change":194,"percent_change":195,"volume":1134,"transactions":9,"vwap":246},"2025-09-15",598100,{"date":1136,"open":257,"high":246,"low":263,"close":257,"change":194,"percent_change":195,"volume":1137,"transactions":9,"vwap":257},"2025-09-12",676600,{"date":1139,"open":263,"high":263,"low":275,"close":263,"change":194,"percent_change":195,"volume":1140,"transactions":9,"vwap":263},"2025-09-11",432600,{"date":1142,"open":275,"high":263,"low":274,"close":275,"change":247,"percent_change":247,"volume":1143,"transactions":9,"vwap":275},"2025-09-10",846500,{"date":1145,"open":275,"high":275,"low":274,"close":275,"change":247,"percent_change":247,"volume":1146,"transactions":9,"vwap":275},"2025-09-09",445400,{"date":1148,"open":275,"high":275,"low":17,"close":275,"change":19,"percent_change":20,"volume":601,"transactions":9,"vwap":275},"2025-09-08",{"date":1150,"open":275,"high":275,"low":17,"close":17,"change":109,"percent_change":208,"volume":1151,"transactions":9,"vwap":17},"2025-09-05",1192600,{"date":1153,"open":274,"high":274,"low":17,"close":274,"change":194,"percent_change":195,"volume":1154,"transactions":9,"vwap":274},"2025-09-04",1338500,{"date":1156,"open":17,"high":17,"low":184,"close":17,"change":19,"percent_change":20,"volume":1157,"transactions":9,"vwap":17},"2025-09-03",423100,{"date":1159,"open":18,"high":18,"low":695,"close":18,"change":306,"percent_change":307,"volume":1160,"transactions":9,"vwap":18},"2025-09-02",615500,{"date":1162,"open":192,"high":313,"low":193,"close":201,"change":109,"percent_change":208,"volume":1163,"transactions":9,"vwap":201},"2025-08-29",1563600,{"date":1165,"open":192,"high":192,"low":201,"close":192,"change":247,"percent_change":247,"volume":1166,"transactions":9,"vwap":192},"2025-08-28",409900,{"date":1168,"open":313,"high":313,"low":192,"close":192,"change":109,"percent_change":208,"volume":1169,"transactions":9,"vwap":192},"2025-08-27",483300,{"date":1171,"open":192,"high":313,"low":193,"close":313,"change":194,"percent_change":195,"volume":1172,"transactions":9,"vwap":313},"2025-08-26",1669200,{"date":1174,"open":192,"high":313,"low":201,"close":192,"change":247,"percent_change":247,"volume":1175,"transactions":9,"vwap":192},"2025-08-25",811100,{"date":1177,"open":192,"high":192,"low":201,"close":192,"change":19,"percent_change":104,"volume":1178,"transactions":9,"vwap":192},"2025-08-22",511700,{"date":1180,"open":207,"high":193,"low":207,"close":193,"change":194,"percent_change":195,"volume":1181,"transactions":9,"vwap":193},"2025-08-21",328900,{"date":1183,"open":207,"high":193,"low":207,"close":207,"change":109,"percent_change":208,"volume":1184,"transactions":9,"vwap":207},"2025-08-20",473300,{"date":1186,"open":207,"high":193,"low":229,"close":193,"change":194,"percent_change":195,"volume":1187,"transactions":9,"vwap":193},"2025-08-19",1285000,{"date":1189,"open":229,"high":207,"low":229,"close":207,"change":194,"percent_change":195,"volume":1190,"transactions":9,"vwap":207},"2025-08-18",697000,{"date":1192,"open":207,"high":207,"low":229,"close":229,"change":247,"percent_change":247,"volume":1193,"transactions":9,"vwap":229},"2025-08-15",498200,{"date":1195,"open":246,"high":229,"low":257,"close":229,"change":194,"percent_change":195,"volume":1196,"transactions":9,"vwap":229},"2025-08-14",446600,{"date":1198,"open":246,"high":246,"low":257,"close":246,"change":194,"percent_change":195,"volume":1199,"transactions":9,"vwap":246},"2025-08-13",570000,{"date":1201,"open":246,"high":246,"low":257,"close":257,"change":247,"percent_change":247,"volume":1202,"transactions":9,"vwap":257},"2025-08-12",472500,{"date":1204,"open":263,"high":257,"low":263,"close":257,"change":194,"percent_change":195,"volume":1205,"transactions":9,"vwap":257},"2025-08-11",868400,{"date":1207,"open":263,"high":263,"low":275,"close":263,"change":195,"percent_change":344,"volume":1208,"transactions":9,"vwap":263},"2025-08-08",774500,{"date":1210,"open":275,"high":275,"low":17,"close":17,"change":109,"percent_change":208,"volume":1211,"transactions":9,"vwap":17},"2025-08-07",552800,{"date":1213,"open":274,"high":274,"low":17,"close":274,"change":194,"percent_change":195,"volume":748,"transactions":9,"vwap":274},"2025-08-06",{"date":1215,"open":274,"high":274,"low":184,"close":17,"change":247,"percent_change":247,"volume":1216,"transactions":9,"vwap":17},"2025-08-05",1167600,{"date":1218,"open":17,"high":17,"low":184,"close":17,"change":194,"percent_change":195,"volume":1219,"transactions":9,"vwap":17},"2025-08-04",818100,{"date":1221,"open":184,"high":17,"low":18,"close":184,"change":306,"percent_change":307,"volume":1222,"transactions":9,"vwap":184},"2025-08-01",759800,{"date":1224,"open":314,"high":314,"low":192,"close":192,"change":546,"percent_change":547,"volume":1225,"transactions":9,"vwap":192},"2025-07-31",1119700,{"date":1227,"open":314,"high":314,"low":313,"close":314,"change":194,"percent_change":195,"volume":1228,"transactions":9,"vwap":314},"2025-07-30",675300,{"date":1230,"open":313,"high":314,"low":192,"close":313,"change":247,"percent_change":247,"volume":1231,"transactions":9,"vwap":313},"2025-07-29",1029900,{"date":1233,"open":313,"high":313,"low":192,"close":313,"change":247,"percent_change":247,"volume":1234,"transactions":9,"vwap":313},"2025-07-28",299300,{"date":1236,"open":192,"high":313,"low":201,"close":313,"change":195,"percent_change":344,"volume":1237,"transactions":9,"vwap":313},"2025-07-25",893000,{"date":1239,"open":193,"high":201,"low":207,"close":193,"change":247,"percent_change":247,"volume":1240,"transactions":9,"vwap":193},"2025-07-24",494100,{"date":1242,"open":207,"high":193,"low":229,"close":193,"change":194,"percent_change":195,"volume":1243,"transactions":9,"vwap":193},"2025-07-23",951500,{"date":1245,"open":207,"high":207,"low":229,"close":207,"change":247,"percent_change":247,"volume":1246,"transactions":9,"vwap":207},"2025-07-22",380400,{"date":1248,"open":207,"high":207,"low":229,"close":207,"change":194,"percent_change":195,"volume":1249,"transactions":9,"vwap":207},"2025-07-21",418800,{"date":1251,"open":193,"high":193,"low":229,"close":229,"change":247,"percent_change":247,"volume":1252,"transactions":9,"vwap":229},"2025-07-18",699300,{"date":1254,"open":246,"high":229,"low":257,"close":229,"change":194,"percent_change":195,"volume":1255,"transactions":9,"vwap":229},"2025-07-17",1166500,{"date":1257,"open":263,"high":246,"low":263,"close":246,"change":194,"percent_change":195,"volume":1258,"transactions":9,"vwap":246},"2025-07-16",466700,{"date":1260,"open":263,"high":257,"low":263,"close":257,"change":19,"percent_change":20,"volume":1261,"transactions":9,"vwap":257},"2025-07-15",375600,{"date":1263,"open":275,"high":257,"low":275,"close":275,"change":109,"percent_change":208,"volume":1264,"transactions":9,"vwap":275},"2025-07-14",550600,{"date":1266,"open":263,"high":263,"low":275,"close":263,"change":194,"percent_change":195,"volume":1267,"transactions":9,"vwap":263},"2025-07-11",564200,{"date":1269,"open":275,"high":263,"low":274,"close":275,"change":247,"percent_change":247,"volume":1270,"transactions":9,"vwap":275},"2025-07-10",1005200,{"date":1272,"open":17,"high":275,"low":184,"close":275,"change":19,"percent_change":20,"volume":1273,"transactions":9,"vwap":275},"2025-07-09",1407200,{"date":1275,"open":184,"high":17,"low":184,"close":17,"change":194,"percent_change":195,"volume":1276,"transactions":9,"vwap":17},"2025-07-08",388200,{"date":1278,"open":274,"high":274,"low":18,"close":184,"change":109,"percent_change":208,"volume":1279,"transactions":9,"vwap":184},"2025-07-07",1516500,{"date":1281,"open":18,"high":17,"low":18,"close":17,"change":195,"percent_change":344,"volume":1282,"transactions":9,"vwap":17},"2025-07-03",1516700,{"date":1284,"open":695,"high":18,"low":700,"close":695,"change":247,"percent_change":247,"volume":1285,"transactions":9,"vwap":695},"2025-07-02",626400,{"date":1287,"open":695,"high":18,"low":700,"close":695,"change":185,"percent_change":186,"volume":1288,"transactions":9,"vwap":695},"2025-07-01",1453700,{"date":1290,"open":193,"high":201,"low":207,"close":201,"change":19,"percent_change":104,"volume":1291,"transactions":9,"vwap":201},"2025-06-30",1345000,{"date":1293,"open":193,"high":193,"low":229,"close":207,"change":247,"percent_change":247,"volume":1294,"transactions":9,"vwap":207},"2025-06-27",619100,{"date":1296,"open":207,"high":193,"low":229,"close":207,"change":194,"percent_change":195,"volume":1297,"transactions":9,"vwap":207},"2025-06-26",1681600,{"date":1299,"open":246,"high":229,"low":257,"close":229,"change":194,"percent_change":195,"volume":1300,"transactions":9,"vwap":229},"2025-06-25",832400,{"date":1302,"open":257,"high":246,"low":263,"close":246,"change":19,"percent_change":104,"volume":1303,"transactions":9,"vwap":246},"2025-06-24",551400,{"date":1305,"open":257,"high":257,"low":263,"close":263,"change":247,"percent_change":247,"volume":1306,"transactions":9,"vwap":263},"2025-06-23",519400,{"date":1308,"open":275,"high":263,"low":274,"close":263,"change":19,"percent_change":20,"volume":1309,"transactions":9,"vwap":263},"2025-06-20",391000,{"date":1311,"open":274,"high":275,"low":274,"close":274,"change":247,"percent_change":247,"volume":1312,"transactions":9,"vwap":274},"2025-06-18",314500,{"date":1314,"open":17,"high":274,"low":17,"close":274,"change":194,"percent_change":195,"volume":1315,"transactions":9,"vwap":274},"2025-06-17",706400,{"date":1317,"open":17,"high":17,"low":184,"close":17,"change":194,"percent_change":195,"volume":1318,"transactions":9,"vwap":17},"2025-06-16",541200,{"date":1320,"open":17,"high":17,"low":18,"close":184,"change":247,"percent_change":247,"volume":1321,"transactions":9,"vwap":184},"2025-06-13",310200,{"date":1323,"open":184,"high":184,"low":18,"close":184,"change":194,"percent_change":195,"volume":1324,"transactions":9,"vwap":184},"2025-06-12",377300,{"date":1326,"open":184,"high":184,"low":695,"close":18,"change":247,"percent_change":247,"volume":1327,"transactions":9,"vwap":18},"2025-06-11",309700,{"date":1329,"open":695,"high":18,"low":700,"close":18,"change":19,"percent_change":20,"volume":1330,"transactions":9,"vwap":18},"2025-06-10",721200,{"date":1332,"open":18,"high":18,"low":700,"close":700,"change":109,"percent_change":208,"volume":1333,"transactions":9,"vwap":700},"2025-06-09",1324500,{"date":1335,"open":695,"high":695,"low":701,"close":695,"change":19,"percent_change":20,"volume":1336,"transactions":9,"vwap":695},"2025-06-06",1005500,{"date":1338,"open":700,"high":700,"low":699,"close":701,"change":247,"percent_change":247,"volume":1339,"transactions":9,"vwap":701},"2025-06-05",995000,{"date":1341,"open":700,"high":700,"low":699,"close":701,"change":247,"percent_change":247,"volume":1342,"transactions":9,"vwap":701},"2025-06-04",728400,{"date":1344,"open":699,"high":701,"low":699,"close":701,"change":194,"percent_change":195,"volume":1345,"transactions":9,"vwap":701},"2025-06-03",363700,{"date":1347,"open":705,"high":699,"low":710,"close":699,"change":306,"percent_change":307,"volume":1348,"transactions":9,"vwap":699},"2025-06-02",875300,{"date":1350,"open":246,"high":229,"low":257,"close":246,"change":194,"percent_change":195,"volume":1351,"transactions":9,"vwap":246},"2025-05-30",624000,{"date":1353,"open":246,"high":246,"low":263,"close":257,"change":247,"percent_change":247,"volume":1354,"transactions":9,"vwap":257},"2025-05-29",284500,{"date":1356,"open":246,"high":229,"low":263,"close":257,"change":109,"percent_change":208,"volume":1357,"transactions":9,"vwap":257},"2025-05-28",714200,{"date":1359,"open":257,"high":246,"low":263,"close":246,"change":19,"percent_change":104,"volume":1360,"transactions":9,"vwap":246},"2025-05-27",986100,{"date":1362,"open":263,"high":263,"low":275,"close":263,"change":19,"percent_change":20,"volume":1363,"transactions":9,"vwap":263},"2025-05-23",675900,{"date":1365,"open":17,"high":274,"low":184,"close":274,"change":19,"percent_change":20,"volume":1366,"transactions":9,"vwap":274},"2025-05-22",608000,{"date":1368,"open":17,"high":275,"low":184,"close":184,"change":247,"percent_change":247,"volume":1369,"transactions":9,"vwap":184},"2025-05-21",603800,{"date":1371,"open":17,"high":274,"low":184,"close":184,"change":109,"percent_change":208,"volume":1372,"transactions":9,"vwap":184},"2025-05-20",648100,{"date":1374,"open":18,"high":274,"low":18,"close":17,"change":194,"percent_change":195,"volume":1375,"transactions":9,"vwap":17},"2025-05-19",920300,{"date":1377,"open":17,"high":17,"low":18,"close":184,"change":247,"percent_change":247,"volume":1378,"transactions":9,"vwap":184},"2025-05-16",491400,{"date":1380,"open":695,"high":184,"low":700,"close":184,"change":740,"percent_change":741,"volume":1381,"transactions":9,"vwap":184},"2025-05-15",788700,{"date":1383,"open":695,"high":695,"low":701,"close":701,"change":546,"percent_change":631,"volume":1384,"transactions":9,"vwap":701},"2025-05-14",907600,{"date":1386,"open":701,"high":18,"low":701,"close":695,"change":19,"percent_change":20,"volume":1387,"transactions":9,"vwap":695},"2025-05-13",885300,{"date":1389,"open":701,"high":701,"low":699,"close":701,"change":195,"percent_change":344,"volume":1390,"transactions":9,"vwap":701},"2025-05-12",418600,{"date":1392,"open":699,"high":699,"low":710,"close":710,"change":109,"percent_change":208,"volume":1393,"transactions":9,"vwap":710},"2025-05-09",449100,{"date":1395,"open":699,"high":699,"low":710,"close":705,"change":247,"percent_change":247,"volume":891,"transactions":9,"vwap":705},"2025-05-08",{"date":1397,"open":710,"high":705,"low":1398,"close":705,"change":195,"percent_change":344,"volume":1399,"transactions":9,"vwap":705},"2025-05-07",30.64,499600,{"date":1401,"open":709,"high":710,"low":1398,"close":1398,"change":247,"percent_change":247,"volume":1402,"transactions":9,"vwap":1398},"2025-05-06",776900,{"date":1404,"open":710,"high":710,"low":1398,"close":1398,"change":247,"percent_change":247,"volume":1405,"transactions":9,"vwap":1398},"2025-05-05",927700,{"date":1407,"open":23,"high":710,"low":23,"close":1398,"change":19,"percent_change":20,"volume":1408,"transactions":9,"vwap":1398},"2025-05-02",657000,{"date":1410,"open":709,"high":709,"low":173,"close":1411,"change":1026,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-05-01",30.62,-0.46,1571300,{"date":1415,"open":274,"high":275,"low":18,"close":275,"change":194,"percent_change":195,"volume":1416,"transactions":9,"vwap":275},"2025-04-30",1199700,{"date":1418,"open":17,"high":274,"low":184,"close":274,"change":194,"percent_change":195,"volume":1419,"transactions":9,"vwap":274},"2025-04-29",571700,{"date":1421,"open":17,"high":17,"low":695,"close":17,"change":194,"percent_change":195,"volume":1422,"transactions":9,"vwap":17},"2025-04-28",1197900,{"date":1424,"open":184,"high":17,"low":700,"close":184,"change":194,"percent_change":195,"volume":1425,"transactions":9,"vwap":184},"2025-04-25",717900,{"date":1427,"open":18,"high":18,"low":700,"close":18,"change":194,"percent_change":195,"volume":1428,"transactions":9,"vwap":18},"2025-04-24",867600,{"date":1430,"open":184,"high":184,"low":699,"close":695,"change":195,"percent_change":344,"volume":1431,"transactions":9,"vwap":695},"2025-04-23",1123400,{"date":177,"open":705,"high":699,"low":709,"close":699,"change":194,"percent_change":195,"volume":1433,"transactions":9,"vwap":699},880700]