[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSY":3,"homepage-market-summary":28,"stock-historical-GSY":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GSY","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},"Invesco Ultra Short Duration ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2118,2.10504,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},49.98,50,49.97,0.01,0.02,1095692.529452,50.39,49.9,795482.187695868,16.3,4690,{"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":178},365,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},720543,262998046.923967,-0.02,"2025-04-22",[179,182,191,196,203,210,216,221,227,232,240,247,253,260,266,273,280,286,293,298,303,308,314,319,324,329,334,339,344,351,359,366,372,378,383,389,395,401,407,413,419,424,429,434,439,444,449,454,459,465,472,478,483,488,495,500,505,510,515,520,523,526,529,532,535,538,541,544,547,550,553,556,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,624,628,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,754,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,817,822,825,828,832,837,840,843,847,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1137,1140,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1384,1387,1393,1396,1399,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},9883,49.9818,{"date":183,"open":184,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",49.95,49.93,0.04,0.08,763814.831405,3199,49.9502,{"date":192,"open":184,"high":184,"low":185,"close":185,"change":21,"percent_change":186,"volume":193,"transactions":194,"vwap":195},"2026-09-30",656189.516848,2259,49.9425,{"date":197,"open":198,"high":199,"low":24,"close":198,"change":20,"percent_change":21,"volume":200,"transactions":201,"vwap":202},"2026-09-29",49.91,49.92,876600.01816,3563,49.908,{"date":204,"open":198,"high":199,"low":24,"close":24,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",-0.03,-0.06,1373578.103053,4755,49.9063,{"date":211,"open":212,"high":212,"low":199,"close":185,"change":21,"percent_change":186,"volume":213,"transactions":214,"vwap":215},"2026-09-25",49.94,1480860.331012,2256,49.9297,{"date":217,"open":185,"high":185,"low":198,"close":198,"change":20,"percent_change":21,"volume":218,"transactions":219,"vwap":220},"2026-09-24",1852641.667024,2916,49.9158,{"date":222,"open":212,"high":223,"low":24,"close":24,"change":205,"percent_change":206,"volume":224,"transactions":225,"vwap":226},"2026-09-23",49.96,1147587.65179,4493,49.9189,{"date":228,"open":184,"high":184,"low":199,"close":185,"change":110,"percent_change":176,"volume":229,"transactions":230,"vwap":231},"2026-09-22",4018199.127576,3596,49.9313,{"date":233,"open":184,"high":234,"low":185,"close":212,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-21",49.9673,-0.15,-0.3,556402.04958,2639,49.9419,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":205,"percent_change":206,"volume":244,"transactions":245,"vwap":246},"2026-09-18",50.13,50.09,3134054.312472,5537,50.1162,{"date":248,"open":242,"high":242,"low":249,"close":249,"change":20,"percent_change":21,"volume":250,"transactions":251,"vwap":252},"2026-09-17",50.12,809301.555097,2350,50.1246,{"date":254,"open":242,"high":255,"low":256,"close":256,"change":110,"percent_change":176,"volume":257,"transactions":258,"vwap":259},"2026-09-16",50.15,50.11,1255377.876244,3720,50.1334,{"date":261,"open":249,"high":242,"low":262,"close":249,"change":110,"percent_change":176,"volume":263,"transactions":264,"vwap":265},"2026-09-15",50.115,1059586.478188,2607,50.1247,{"date":267,"open":249,"high":268,"low":256,"close":242,"change":269,"percent_change":105,"volume":270,"transactions":271,"vwap":272},"2026-09-14",50.14,0.03,3912910.345257,3047,50.133,{"date":274,"open":242,"high":242,"low":275,"close":275,"change":176,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-11",50.1,-0.04,1089358.748403,1973,50.1274,{"date":281,"open":242,"high":255,"low":249,"close":249,"change":276,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-10",-0.08,696272.245773,2558,50.1368,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":20,"percent_change":21,"volume":290,"transactions":291,"vwap":292},"2026-09-09",50.17,50.16,510918.211684,2431,50.1656,{"date":294,"open":268,"high":289,"low":268,"close":255,"change":20,"percent_change":21,"volume":295,"transactions":296,"vwap":297},"2026-09-08",640649.965161,2487,50.1515,{"date":299,"open":255,"high":255,"low":268,"close":268,"change":20,"percent_change":21,"volume":300,"transactions":301,"vwap":302},"2026-09-04",486032.511281,2012,50.1458,{"date":304,"open":268,"high":255,"low":242,"close":242,"change":21,"percent_change":186,"volume":305,"transactions":306,"vwap":307},"2026-09-03",617031.003281,2869,50.1382,{"date":309,"open":256,"high":242,"low":256,"close":256,"change":310,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-02",0,720435.225554,14058,50.1173,{"date":315,"open":268,"high":268,"low":275,"close":256,"change":176,"percent_change":276,"volume":316,"transactions":317,"vwap":318},"2026-09-01",775883.5278,3521,50.1241,{"date":320,"open":249,"high":268,"low":249,"close":242,"change":310,"percent_change":310,"volume":321,"transactions":322,"vwap":323},"2026-08-31",946431.711446,3014,50.1275,{"date":325,"open":289,"high":289,"low":262,"close":242,"change":310,"percent_change":310,"volume":326,"transactions":327,"vwap":328},"2026-08-28",560335.741344,2318,50.1352,{"date":330,"open":268,"high":255,"low":242,"close":242,"change":310,"percent_change":310,"volume":331,"transactions":332,"vwap":333},"2026-08-27",480787.247052,1838,50.1386,{"date":335,"open":268,"high":268,"low":249,"close":242,"change":310,"percent_change":310,"volume":336,"transactions":337,"vwap":338},"2026-08-26",620205.840652,2149,50.1301,{"date":340,"open":249,"high":242,"low":249,"close":242,"change":21,"percent_change":186,"volume":341,"transactions":342,"vwap":343},"2026-08-25",419904.725578,2534,50.1253,{"date":345,"open":249,"high":242,"low":256,"close":256,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-24",-0.18,-0.36,1062539.687164,3587,50.1169,{"date":352,"open":353,"high":354,"low":355,"close":354,"change":20,"percent_change":21,"volume":356,"transactions":357,"vwap":358},"2026-08-21",50.28,50.29,50.27,412037.664454,1747,50.2775,{"date":360,"open":361,"high":353,"low":362,"close":353,"change":21,"percent_change":186,"volume":363,"transactions":364,"vwap":365},"2026-08-20",50.25,50.24,540403.569664,2298,50.2723,{"date":367,"open":355,"high":353,"low":361,"close":368,"change":310,"percent_change":310,"volume":369,"transactions":370,"vwap":371},"2026-08-19",50.26,547919.220523,2297,50.2561,{"date":373,"open":361,"high":368,"low":374,"close":368,"change":21,"percent_change":186,"volume":375,"transactions":376,"vwap":377},"2026-08-18",50.245,759399.137111,2178,50.256,{"date":379,"open":361,"high":361,"low":362,"close":362,"change":20,"percent_change":21,"volume":380,"transactions":381,"vwap":382},"2026-08-17",532484.044912,1705,50.2442,{"date":384,"open":361,"high":368,"low":385,"close":385,"change":20,"percent_change":21,"volume":386,"transactions":387,"vwap":388},"2026-08-14",50.23,662065.385418,3032,50.2431,{"date":390,"open":362,"high":362,"low":391,"close":391,"change":20,"percent_change":21,"volume":392,"transactions":393,"vwap":394},"2026-08-13",50.22,466721.816644,1928,50.2319,{"date":396,"open":391,"high":385,"low":397,"close":397,"change":310,"percent_change":310,"volume":398,"transactions":399,"vwap":400},"2026-08-12",50.21,867949.832888,3282,50.2194,{"date":402,"open":403,"high":397,"low":403,"close":397,"change":269,"percent_change":105,"volume":404,"transactions":405,"vwap":406},"2026-08-11",50.2,532929.237199,3265,50.2058,{"date":408,"open":391,"high":391,"low":409,"close":409,"change":176,"percent_change":276,"volume":410,"transactions":411,"vwap":412},"2026-08-10",50.18,423837.139288,2875,50.2011,{"date":414,"open":403,"high":397,"low":415,"close":403,"change":20,"percent_change":21,"volume":416,"transactions":417,"vwap":418},"2026-08-07",50.19,575393.356469,2003,50.2036,{"date":420,"open":403,"high":403,"low":289,"close":415,"change":21,"percent_change":186,"volume":421,"transactions":422,"vwap":423},"2026-08-06",1177485.458455,3527,50.1844,{"date":425,"open":288,"high":409,"low":288,"close":288,"change":20,"percent_change":21,"volume":426,"transactions":427,"vwap":428},"2026-08-05",477594.254285,3445,50.1752,{"date":430,"open":288,"high":288,"low":255,"close":289,"change":186,"percent_change":187,"volume":431,"transactions":432,"vwap":433},"2026-08-04",1229289.2846,10288,50.1595,{"date":435,"open":289,"high":288,"low":249,"close":249,"change":176,"percent_change":276,"volume":436,"transactions":437,"vwap":438},"2026-08-03",4081124.202796,5500,50.1356,{"date":440,"open":242,"high":255,"low":242,"close":268,"change":310,"percent_change":310,"volume":441,"transactions":442,"vwap":443},"2026-07-31",1242441.185404,4308,50.1378,{"date":445,"open":268,"high":255,"low":242,"close":268,"change":20,"percent_change":21,"volume":446,"transactions":447,"vwap":448},"2026-07-30",455699.311947,2400,50.1453,{"date":450,"open":249,"high":242,"low":275,"close":242,"change":269,"percent_change":105,"volume":451,"transactions":452,"vwap":453},"2026-07-29",647935.686513,2679,50.1117,{"date":455,"open":256,"high":256,"low":275,"close":275,"change":310,"percent_change":310,"volume":456,"transactions":457,"vwap":458},"2026-07-28",903165.393075,4300,50.1068,{"date":460,"open":461,"high":275,"low":462,"close":275,"change":21,"percent_change":186,"volume":463,"transactions":452,"vwap":464},"2026-07-27",50.085,50.08,407270.327244,50.0856,{"date":466,"open":467,"high":243,"low":468,"close":462,"change":20,"percent_change":21,"volume":469,"transactions":470,"vwap":471},"2026-07-24",50.075,50.07,449061.7875,2224,50.0829,{"date":473,"open":468,"high":468,"low":474,"close":468,"change":110,"percent_change":176,"volume":475,"transactions":476,"vwap":477},"2026-07-23",50.06,411660.016916,2754,50.0652,{"date":479,"open":468,"high":462,"low":468,"close":462,"change":310,"percent_change":310,"volume":480,"transactions":481,"vwap":482},"2026-07-22",366456.916481,1945,50.0739,{"date":484,"open":243,"high":243,"low":462,"close":462,"change":310,"percent_change":310,"volume":485,"transactions":486,"vwap":487},"2026-07-21",583292.7857,2335,50.0847,{"date":489,"open":462,"high":243,"low":462,"close":462,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-20",-0.16,-0.32,730152.867264,2876,50.0861,{"date":496,"open":361,"high":361,"low":385,"close":362,"change":310,"percent_change":310,"volume":497,"transactions":498,"vwap":499},"2026-07-17",435236.871075,2049,50.2476,{"date":501,"open":362,"high":362,"low":385,"close":362,"change":310,"percent_change":310,"volume":502,"transactions":503,"vwap":504},"2026-07-16",575468.315948,2109,50.235,{"date":506,"open":385,"high":362,"low":391,"close":362,"change":269,"percent_change":105,"volume":507,"transactions":508,"vwap":509},"2026-07-15",401609.899807,1658,50.2303,{"date":511,"open":397,"high":391,"low":403,"close":397,"change":20,"percent_change":21,"volume":512,"transactions":513,"vwap":514},"2026-07-14",597972.762009,1957,50.2088,{"date":516,"open":397,"high":397,"low":415,"close":403,"change":310,"percent_change":310,"volume":517,"transactions":518,"vwap":519},"2026-07-13",419806.407047,1847,50.1997,{"date":521,"open":403,"high":397,"low":415,"close":403,"change":20,"percent_change":21,"volume":522,"transactions":9,"vwap":403},"2026-07-10",573400,{"date":524,"open":409,"high":415,"low":288,"close":415,"change":269,"percent_change":105,"volume":525,"transactions":9,"vwap":415},"2026-07-09",574400,{"date":527,"open":288,"high":288,"low":289,"close":289,"change":110,"percent_change":176,"volume":528,"transactions":9,"vwap":289},"2026-07-08",640100,{"date":530,"open":403,"high":403,"low":288,"close":288,"change":176,"percent_change":276,"volume":531,"transactions":9,"vwap":288},"2026-07-07",755900,{"date":533,"open":289,"high":415,"low":289,"close":415,"change":186,"percent_change":187,"volume":534,"transactions":9,"vwap":415},"2026-07-06",589200,{"date":536,"open":255,"high":288,"low":255,"close":255,"change":110,"percent_change":176,"volume":537,"transactions":9,"vwap":255},"2026-07-02",511100,{"date":539,"open":255,"high":289,"low":268,"close":289,"change":20,"percent_change":21,"volume":540,"transactions":9,"vwap":289},"2026-07-01",1233100,{"date":542,"open":255,"high":255,"low":268,"close":255,"change":310,"percent_change":310,"volume":543,"transactions":9,"vwap":255},"2026-06-30",637700,{"date":545,"open":268,"high":289,"low":268,"close":255,"change":21,"percent_change":186,"volume":546,"transactions":9,"vwap":255},"2026-06-29",3218000,{"date":548,"open":268,"high":255,"low":249,"close":242,"change":20,"percent_change":21,"volume":549,"transactions":9,"vwap":242},"2026-06-26",790800,{"date":551,"open":256,"high":249,"low":256,"close":249,"change":20,"percent_change":21,"volume":552,"transactions":9,"vwap":249},"2026-06-25",526900,{"date":554,"open":256,"high":256,"low":243,"close":256,"change":20,"percent_change":21,"volume":555,"transactions":9,"vwap":256},"2026-06-24",808700,{"date":557,"open":558,"high":558,"low":243,"close":558,"change":20,"percent_change":21,"volume":559,"transactions":9,"vwap":558},"2026-06-23",50.099998,979100,{"date":561,"open":468,"high":243,"low":468,"close":243,"change":490,"percent_change":491,"volume":562,"transactions":9,"vwap":243},"2026-06-22",904500,{"date":564,"open":355,"high":355,"low":362,"close":361,"change":21,"percent_change":186,"volume":565,"transactions":9,"vwap":361},"2026-06-18",628800,{"date":567,"open":355,"high":355,"low":391,"close":385,"change":205,"percent_change":206,"volume":568,"transactions":9,"vwap":385},"2026-06-17",737500,{"date":570,"open":362,"high":355,"low":391,"close":368,"change":21,"percent_change":186,"volume":571,"transactions":9,"vwap":368},"2026-06-16",431500,{"date":573,"open":361,"high":361,"low":362,"close":362,"change":20,"percent_change":21,"volume":574,"transactions":9,"vwap":362},"2026-06-15",352500,{"date":576,"open":385,"high":362,"low":391,"close":385,"change":310,"percent_change":310,"volume":577,"transactions":9,"vwap":385},"2026-06-12",420500,{"date":579,"open":403,"high":385,"low":403,"close":385,"change":269,"percent_change":105,"volume":580,"transactions":9,"vwap":385},"2026-06-11",413900,{"date":582,"open":403,"high":397,"low":409,"close":403,"change":20,"percent_change":21,"volume":583,"transactions":9,"vwap":403},"2026-06-10",653800,{"date":585,"open":415,"high":415,"low":288,"close":415,"change":20,"percent_change":21,"volume":586,"transactions":9,"vwap":415},"2026-06-09",959300,{"date":588,"open":409,"high":409,"low":288,"close":409,"change":21,"percent_change":186,"volume":589,"transactions":9,"vwap":409},"2026-06-08",407100,{"date":591,"open":415,"high":415,"low":289,"close":289,"change":205,"percent_change":206,"volume":592,"transactions":9,"vwap":289},"2026-06-05",442400,{"date":594,"open":415,"high":415,"low":409,"close":415,"change":21,"percent_change":186,"volume":595,"transactions":9,"vwap":415},"2026-06-04",426000,{"date":597,"open":288,"high":409,"low":289,"close":288,"change":310,"percent_change":310,"volume":598,"transactions":9,"vwap":288},"2026-06-03",311200,{"date":600,"open":409,"high":409,"low":289,"close":288,"change":310,"percent_change":310,"volume":601,"transactions":9,"vwap":288},"2026-06-02",753400,{"date":603,"open":255,"high":288,"low":268,"close":288,"change":21,"percent_change":186,"volume":604,"transactions":9,"vwap":288},"2026-06-01",548800,{"date":606,"open":268,"high":289,"low":268,"close":255,"change":21,"percent_change":186,"volume":607,"transactions":9,"vwap":255},"2026-05-29",515400,{"date":609,"open":242,"high":268,"low":249,"close":242,"change":310,"percent_change":310,"volume":610,"transactions":9,"vwap":242},"2026-05-28",608300,{"date":612,"open":256,"high":242,"low":256,"close":242,"change":269,"percent_change":105,"volume":613,"transactions":9,"vwap":242},"2026-05-27",544200,{"date":615,"open":558,"high":256,"low":558,"close":558,"change":20,"percent_change":21,"volume":616,"transactions":9,"vwap":558},"2026-05-26",430600,{"date":618,"open":256,"high":256,"low":243,"close":243,"change":310,"percent_change":310,"volume":619,"transactions":9,"vwap":243},"2026-05-22",521500,{"date":621,"open":622,"high":243,"low":468,"close":243,"change":20,"percent_change":21,"volume":623,"transactions":9,"vwap":243},"2026-05-21",50.080002,456500,{"date":625,"open":626,"high":243,"low":626,"close":622,"change":269,"percent_change":105,"volume":627,"transactions":9,"vwap":622},"2026-05-20",50.060001,526100,{"date":629,"open":630,"high":468,"low":630,"close":630,"change":176,"percent_change":276,"volume":631,"transactions":9,"vwap":630},"2026-05-19",50.049999,496500,{"date":633,"open":468,"high":622,"low":630,"close":468,"change":235,"percent_change":236,"volume":634,"transactions":9,"vwap":468},"2026-05-18",692300,{"date":636,"open":385,"high":362,"low":391,"close":391,"change":110,"percent_change":176,"volume":637,"transactions":9,"vwap":391},"2026-05-15",519500,{"date":639,"open":385,"high":362,"low":385,"close":385,"change":310,"percent_change":310,"volume":640,"transactions":9,"vwap":385},"2026-05-14",478300,{"date":642,"open":391,"high":385,"low":397,"close":385,"change":20,"percent_change":21,"volume":643,"transactions":9,"vwap":385},"2026-05-13",331400,{"date":645,"open":391,"high":391,"low":397,"close":391,"change":20,"percent_change":21,"volume":646,"transactions":9,"vwap":391},"2026-05-12",448100,{"date":648,"open":391,"high":385,"low":397,"close":397,"change":110,"percent_change":176,"volume":649,"transactions":9,"vwap":397},"2026-05-11",439000,{"date":651,"open":391,"high":385,"low":415,"close":391,"change":269,"percent_change":105,"volume":652,"transactions":9,"vwap":391},"2026-05-08",533500,{"date":654,"open":397,"high":391,"low":415,"close":415,"change":310,"percent_change":310,"volume":655,"transactions":9,"vwap":415},"2026-05-07",541000,{"date":657,"open":415,"high":403,"low":415,"close":415,"change":269,"percent_change":105,"volume":658,"transactions":9,"vwap":415},"2026-05-06",513000,{"date":660,"open":288,"high":409,"low":289,"close":289,"change":110,"percent_change":176,"volume":661,"transactions":9,"vwap":289},"2026-05-05",672600,{"date":663,"open":289,"high":288,"low":255,"close":288,"change":20,"percent_change":21,"volume":664,"transactions":9,"vwap":288},"2026-05-04",430100,{"date":666,"open":289,"high":409,"low":289,"close":289,"change":20,"percent_change":21,"volume":667,"transactions":9,"vwap":289},"2026-05-01",607800,{"date":669,"open":242,"high":289,"low":242,"close":255,"change":21,"percent_change":186,"volume":670,"transactions":9,"vwap":255},"2026-04-30",727400,{"date":672,"open":268,"high":255,"low":242,"close":242,"change":110,"percent_change":176,"volume":673,"transactions":9,"vwap":242},"2026-04-29",412200,{"date":675,"open":268,"high":255,"low":268,"close":268,"change":110,"percent_change":176,"volume":676,"transactions":9,"vwap":268},"2026-04-28",355300,{"date":678,"open":268,"high":255,"low":268,"close":255,"change":20,"percent_change":21,"volume":679,"transactions":9,"vwap":255},"2026-04-27",399100,{"date":681,"open":242,"high":268,"low":249,"close":268,"change":21,"percent_change":186,"volume":682,"transactions":9,"vwap":268},"2026-04-24",541400,{"date":684,"open":256,"high":249,"low":256,"close":249,"change":20,"percent_change":21,"volume":685,"transactions":9,"vwap":249},"2026-04-23",483600,{"date":687,"open":256,"high":249,"low":558,"close":256,"change":310,"percent_change":310,"volume":688,"transactions":9,"vwap":256},"2026-04-22",853600,{"date":690,"open":249,"high":249,"low":558,"close":256,"change":310,"percent_change":310,"volume":691,"transactions":9,"vwap":256},"2026-04-21",649400,{"date":693,"open":256,"high":242,"low":558,"close":256,"change":235,"percent_change":236,"volume":694,"transactions":9,"vwap":256},"2026-04-20",2852900,{"date":696,"open":355,"high":353,"low":368,"close":368,"change":21,"percent_change":186,"volume":697,"transactions":9,"vwap":368},"2026-04-17",726400,{"date":699,"open":362,"high":361,"low":385,"close":362,"change":20,"percent_change":21,"volume":700,"transactions":9,"vwap":362},"2026-04-16",731800,{"date":702,"open":362,"high":362,"low":385,"close":385,"change":310,"percent_change":310,"volume":703,"transactions":9,"vwap":385},"2026-04-15",567400,{"date":705,"open":391,"high":385,"low":397,"close":385,"change":21,"percent_change":186,"volume":706,"transactions":9,"vwap":385},"2026-04-14",856400,{"date":708,"open":403,"high":391,"low":403,"close":397,"change":20,"percent_change":21,"volume":709,"transactions":9,"vwap":397},"2026-04-13",492500,{"date":711,"open":397,"high":397,"low":415,"close":403,"change":310,"percent_change":310,"volume":712,"transactions":9,"vwap":403},"2026-04-10",1054500,{"date":714,"open":415,"high":397,"low":415,"close":403,"change":21,"percent_change":186,"volume":715,"transactions":9,"vwap":403},"2026-04-09",637600,{"date":717,"open":397,"high":397,"low":409,"close":409,"change":21,"percent_change":186,"volume":718,"transactions":9,"vwap":409},"2026-04-08",1244000,{"date":720,"open":289,"high":288,"low":255,"close":289,"change":20,"percent_change":21,"volume":721,"transactions":9,"vwap":289},"2026-04-07",657600,{"date":723,"open":255,"high":289,"low":268,"close":255,"change":110,"percent_change":176,"volume":724,"transactions":9,"vwap":255},"2026-04-06",2265100,{"date":726,"open":268,"high":289,"low":268,"close":289,"change":269,"percent_change":105,"volume":727,"transactions":9,"vwap":289},"2026-04-02",489100,{"date":729,"open":268,"high":268,"low":249,"close":242,"change":20,"percent_change":21,"volume":730,"transactions":9,"vwap":242},"2026-04-01",981300,{"date":732,"open":256,"high":242,"low":256,"close":249,"change":21,"percent_change":186,"volume":733,"transactions":9,"vwap":249},"2026-03-31",845800,{"date":735,"open":558,"high":249,"low":558,"close":558,"change":20,"percent_change":21,"volume":736,"transactions":9,"vwap":558},"2026-03-30",785600,{"date":738,"open":622,"high":243,"low":468,"close":243,"change":21,"percent_change":186,"volume":739,"transactions":9,"vwap":243},"2026-03-27",941500,{"date":741,"open":243,"high":243,"low":468,"close":468,"change":205,"percent_change":206,"volume":742,"transactions":9,"vwap":468},"2026-03-26",1050000,{"date":744,"open":558,"high":558,"low":243,"close":558,"change":21,"percent_change":186,"volume":745,"transactions":9,"vwap":558},"2026-03-25",1181100,{"date":747,"open":622,"high":243,"low":622,"close":622,"change":176,"percent_change":276,"volume":748,"transactions":9,"vwap":622},"2026-03-24",897700,{"date":750,"open":622,"high":256,"low":468,"close":558,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":558},"2026-03-23",-0.14,-0.28,3872800,{"date":755,"open":385,"high":361,"low":385,"close":362,"change":110,"percent_change":176,"volume":706,"transactions":9,"vwap":362},"2026-03-20",{"date":757,"open":391,"high":361,"low":397,"close":361,"change":20,"percent_change":21,"volume":758,"transactions":9,"vwap":361},"2026-03-19",1379100,{"date":760,"open":361,"high":361,"low":362,"close":362,"change":176,"percent_change":276,"volume":761,"transactions":9,"vwap":362},"2026-03-18",549400,{"date":763,"open":361,"high":368,"low":362,"close":368,"change":21,"percent_change":186,"volume":764,"transactions":9,"vwap":368},"2026-03-17",726900,{"date":766,"open":361,"high":361,"low":362,"close":362,"change":20,"percent_change":21,"volume":767,"transactions":9,"vwap":362},"2026-03-16",793100,{"date":769,"open":362,"high":362,"low":391,"close":385,"change":310,"percent_change":310,"volume":770,"transactions":9,"vwap":385},"2026-03-13",825700,{"date":772,"open":361,"high":361,"low":391,"close":385,"change":176,"percent_change":276,"volume":773,"transactions":9,"vwap":385},"2026-03-12",893000,{"date":775,"open":368,"high":368,"low":361,"close":361,"change":310,"percent_change":310,"volume":776,"transactions":9,"vwap":361},"2026-03-11",1875700,{"date":778,"open":368,"high":368,"low":361,"close":361,"change":310,"percent_change":310,"volume":779,"transactions":9,"vwap":361},"2026-03-10",670200,{"date":781,"open":361,"high":368,"low":362,"close":361,"change":310,"percent_change":310,"volume":782,"transactions":9,"vwap":361},"2026-03-09",967600,{"date":784,"open":362,"high":361,"low":385,"close":361,"change":21,"percent_change":186,"volume":785,"transactions":9,"vwap":361},"2026-03-06",1006400,{"date":787,"open":362,"high":362,"low":385,"close":385,"change":310,"percent_change":310,"volume":788,"transactions":9,"vwap":385},"2026-03-05",592100,{"date":790,"open":362,"high":362,"low":385,"close":385,"change":110,"percent_change":176,"volume":791,"transactions":9,"vwap":385},"2026-03-04",366300,{"date":793,"open":385,"high":362,"low":391,"close":362,"change":110,"percent_change":176,"volume":794,"transactions":9,"vwap":362},"2026-03-03",572200,{"date":796,"open":362,"high":361,"low":362,"close":361,"change":310,"percent_change":310,"volume":797,"transactions":9,"vwap":361},"2026-03-02",521100,{"date":799,"open":361,"high":368,"low":362,"close":361,"change":21,"percent_change":186,"volume":800,"transactions":9,"vwap":361},"2026-02-27",745700,{"date":802,"open":362,"high":362,"low":385,"close":385,"change":310,"percent_change":310,"volume":803,"transactions":9,"vwap":385},"2026-02-26",867100,{"date":805,"open":391,"high":385,"low":391,"close":385,"change":110,"percent_change":176,"volume":806,"transactions":9,"vwap":385},"2026-02-25",594400,{"date":808,"open":385,"high":362,"low":391,"close":362,"change":20,"percent_change":21,"volume":809,"transactions":9,"vwap":362},"2026-02-24",446300,{"date":811,"open":397,"high":385,"low":397,"close":385,"change":235,"percent_change":236,"volume":812,"transactions":9,"vwap":385},"2026-02-23",368500,{"date":814,"open":23,"high":23,"low":815,"close":815,"change":20,"percent_change":21,"volume":816,"transactions":9,"vwap":815},"2026-02-20",50.38,523100,{"date":818,"open":819,"high":819,"low":820,"close":819,"change":20,"percent_change":21,"volume":821,"transactions":9,"vwap":819},"2026-02-19",50.37,50.36,711100,{"date":823,"open":820,"high":819,"low":820,"close":820,"change":310,"percent_change":310,"volume":824,"transactions":9,"vwap":820},"2026-02-18",407700,{"date":826,"open":819,"high":815,"low":820,"close":820,"change":310,"percent_change":310,"volume":827,"transactions":9,"vwap":820},"2026-02-17",1018200,{"date":829,"open":820,"high":819,"low":830,"close":820,"change":21,"percent_change":186,"volume":831,"transactions":9,"vwap":820},"2026-02-13",50.35,395200,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":310,"percent_change":310,"volume":836,"transactions":9,"vwap":835},"2026-02-12",50.33,50.34,367000,{"date":838,"open":835,"high":830,"low":834,"close":835,"change":110,"percent_change":176,"volume":839,"transactions":9,"vwap":835},"2026-02-11",907200,{"date":841,"open":830,"high":830,"low":834,"close":830,"change":21,"percent_change":186,"volume":842,"transactions":9,"vwap":830},"2026-02-10",686800,{"date":844,"open":834,"high":835,"low":845,"close":834,"change":269,"percent_change":105,"volume":846,"transactions":9,"vwap":834},"2026-02-09",50.31,2968400,{"date":848,"open":849,"high":845,"low":849,"close":849,"change":110,"percent_change":176,"volume":850,"transactions":9,"vwap":849},"2026-02-06",50.3,570300,{"date":852,"open":354,"high":845,"low":354,"close":845,"change":21,"percent_change":186,"volume":853,"transactions":9,"vwap":845},"2026-02-05",1276300,{"date":855,"open":353,"high":354,"low":353,"close":354,"change":20,"percent_change":21,"volume":856,"transactions":9,"vwap":354},"2026-02-04",518700,{"date":858,"open":355,"high":353,"low":355,"close":353,"change":20,"percent_change":21,"volume":859,"transactions":9,"vwap":353},"2026-02-03",660900,{"date":861,"open":355,"high":355,"low":368,"close":355,"change":21,"percent_change":186,"volume":862,"transactions":9,"vwap":355},"2026-02-02",729700,{"date":864,"open":368,"high":368,"low":361,"close":361,"change":21,"percent_change":186,"volume":865,"transactions":9,"vwap":361},"2026-01-30",559000,{"date":867,"open":385,"high":362,"low":385,"close":385,"change":310,"percent_change":310,"volume":868,"transactions":9,"vwap":385},"2026-01-29",616800,{"date":870,"open":385,"high":362,"low":391,"close":385,"change":21,"percent_change":186,"volume":871,"transactions":9,"vwap":385},"2026-01-28",517200,{"date":873,"open":397,"high":391,"low":403,"close":397,"change":310,"percent_change":310,"volume":874,"transactions":9,"vwap":397},"2026-01-27",1006900,{"date":876,"open":397,"high":391,"low":403,"close":397,"change":21,"percent_change":186,"volume":877,"transactions":9,"vwap":397},"2026-01-26",2910200,{"date":879,"open":403,"high":403,"low":415,"close":415,"change":21,"percent_change":186,"volume":880,"transactions":9,"vwap":415},"2026-01-23",508700,{"date":882,"open":415,"high":415,"low":288,"close":288,"change":310,"percent_change":310,"volume":883,"transactions":9,"vwap":288},"2026-01-22",591400,{"date":885,"open":409,"high":409,"low":288,"close":288,"change":310,"percent_change":310,"volume":886,"transactions":9,"vwap":288},"2026-01-21",536300,{"date":888,"open":409,"high":409,"low":288,"close":288,"change":346,"percent_change":347,"volume":889,"transactions":9,"vwap":288},"2026-01-20",862100,{"date":891,"open":835,"high":830,"low":835,"close":830,"change":21,"percent_change":186,"volume":892,"transactions":9,"vwap":830},"2026-01-16",784000,{"date":894,"open":834,"high":835,"low":895,"close":834,"change":20,"percent_change":21,"volume":896,"transactions":9,"vwap":834},"2026-01-15",50.32,963200,{"date":898,"open":834,"high":835,"low":895,"close":895,"change":310,"percent_change":310,"volume":899,"transactions":9,"vwap":895},"2026-01-14",589900,{"date":901,"open":895,"high":834,"low":895,"close":895,"change":310,"percent_change":310,"volume":902,"transactions":9,"vwap":895},"2026-01-13",716600,{"date":904,"open":845,"high":895,"low":845,"close":895,"change":21,"percent_change":186,"volume":905,"transactions":9,"vwap":895},"2026-01-12",494900,{"date":907,"open":849,"high":845,"low":354,"close":849,"change":310,"percent_change":310,"volume":908,"transactions":9,"vwap":849},"2026-01-09",1380400,{"date":910,"open":849,"high":845,"low":849,"close":849,"change":110,"percent_change":176,"volume":911,"transactions":9,"vwap":849},"2026-01-08",701800,{"date":913,"open":845,"high":845,"low":849,"close":845,"change":21,"percent_change":186,"volume":914,"transactions":9,"vwap":845},"2026-01-07",693200,{"date":916,"open":353,"high":849,"low":353,"close":354,"change":310,"percent_change":310,"volume":917,"transactions":9,"vwap":354},"2026-01-06",4516200,{"date":919,"open":353,"high":354,"low":353,"close":354,"change":20,"percent_change":21,"volume":920,"transactions":9,"vwap":354},"2026-01-05",604000,{"date":922,"open":355,"high":353,"low":355,"close":353,"change":269,"percent_change":105,"volume":923,"transactions":9,"vwap":353},"2026-01-02",901200,{"date":925,"open":368,"high":368,"low":361,"close":361,"change":20,"percent_change":21,"volume":926,"transactions":9,"vwap":361},"2025-12-31",330600,{"date":928,"open":362,"high":361,"low":362,"close":362,"change":310,"percent_change":310,"volume":929,"transactions":9,"vwap":362},"2025-12-30",788700,{"date":931,"open":385,"high":361,"low":385,"close":362,"change":21,"percent_change":186,"volume":932,"transactions":9,"vwap":362},"2025-12-29",448700,{"date":934,"open":385,"high":385,"low":391,"close":391,"change":21,"percent_change":186,"volume":935,"transactions":9,"vwap":391},"2025-12-26",516200,{"date":937,"open":403,"high":397,"low":403,"close":403,"change":310,"percent_change":310,"volume":938,"transactions":9,"vwap":403},"2025-12-24",359100,{"date":940,"open":403,"high":403,"low":415,"close":403,"change":110,"percent_change":176,"volume":941,"transactions":9,"vwap":403},"2025-12-23",836200,{"date":943,"open":415,"high":397,"low":415,"close":397,"change":235,"percent_change":236,"volume":944,"transactions":9,"vwap":397},"2025-12-22",521300,{"date":946,"open":820,"high":819,"low":820,"close":820,"change":310,"percent_change":310,"volume":947,"transactions":9,"vwap":820},"2025-12-19",864200,{"date":949,"open":820,"high":819,"low":820,"close":820,"change":21,"percent_change":186,"volume":950,"transactions":9,"vwap":820},"2025-12-18",746200,{"date":952,"open":830,"high":830,"low":835,"close":835,"change":310,"percent_change":310,"volume":953,"transactions":9,"vwap":835},"2025-12-17",469600,{"date":955,"open":835,"high":835,"low":834,"close":835,"change":310,"percent_change":310,"volume":956,"transactions":9,"vwap":835},"2025-12-16",502900,{"date":958,"open":834,"high":835,"low":834,"close":835,"change":269,"percent_change":105,"volume":959,"transactions":9,"vwap":835},"2025-12-15",797200,{"date":961,"open":895,"high":895,"low":845,"close":845,"change":20,"percent_change":21,"volume":962,"transactions":9,"vwap":845},"2025-12-12",364400,{"date":964,"open":354,"high":845,"low":354,"close":849,"change":21,"percent_change":186,"volume":965,"transactions":9,"vwap":849},"2025-12-11",410900,{"date":967,"open":353,"high":354,"low":355,"close":353,"change":20,"percent_change":21,"volume":968,"transactions":9,"vwap":353},"2025-12-10",373600,{"date":970,"open":354,"high":354,"low":355,"close":355,"change":310,"percent_change":310,"volume":971,"transactions":9,"vwap":355},"2025-12-09",473800,{"date":973,"open":355,"high":353,"low":355,"close":355,"change":20,"percent_change":21,"volume":974,"transactions":9,"vwap":355},"2025-12-08",463600,{"date":976,"open":368,"high":353,"low":368,"close":368,"change":20,"percent_change":21,"volume":977,"transactions":9,"vwap":368},"2025-12-05",332800,{"date":979,"open":361,"high":368,"low":361,"close":361,"change":310,"percent_change":310,"volume":980,"transactions":9,"vwap":361},"2025-12-04",396100,{"date":982,"open":368,"high":355,"low":362,"close":361,"change":310,"percent_change":310,"volume":983,"transactions":9,"vwap":361},"2025-12-03",730900,{"date":985,"open":362,"high":361,"low":362,"close":361,"change":21,"percent_change":186,"volume":986,"transactions":9,"vwap":361},"2025-12-02",370800,{"date":988,"open":362,"high":362,"low":385,"close":385,"change":310,"percent_change":310,"volume":989,"transactions":9,"vwap":385},"2025-12-01",817500,{"date":991,"open":362,"high":361,"low":385,"close":385,"change":20,"percent_change":21,"volume":992,"transactions":9,"vwap":385},"2025-11-28",339600,{"date":994,"open":391,"high":385,"low":397,"close":391,"change":20,"percent_change":21,"volume":995,"transactions":9,"vwap":391},"2025-11-26",701000,{"date":997,"open":397,"high":391,"low":397,"close":397,"change":310,"percent_change":310,"volume":998,"transactions":9,"vwap":397},"2025-11-25",755700,{"date":1000,"open":415,"high":397,"low":415,"close":397,"change":490,"percent_change":491,"volume":1001,"transactions":9,"vwap":397},"2025-11-24",903200,{"date":1003,"open":820,"high":819,"low":820,"close":819,"change":21,"percent_change":186,"volume":1004,"transactions":9,"vwap":819},"2025-11-21",411800,{"date":1006,"open":830,"high":830,"low":835,"close":830,"change":21,"percent_change":186,"volume":1007,"transactions":9,"vwap":830},"2025-11-20",526500,{"date":1009,"open":835,"high":835,"low":834,"close":834,"change":310,"percent_change":310,"volume":1010,"transactions":9,"vwap":834},"2025-11-19",548400,{"date":1012,"open":834,"high":835,"low":834,"close":834,"change":310,"percent_change":310,"volume":1013,"transactions":9,"vwap":834},"2025-11-18",470900,{"date":1015,"open":834,"high":835,"low":895,"close":834,"change":21,"percent_change":186,"volume":850,"transactions":9,"vwap":834},"2025-11-17",{"date":1017,"open":895,"high":895,"low":845,"close":845,"change":20,"percent_change":21,"volume":1018,"transactions":9,"vwap":845},"2025-11-14",495000,{"date":1020,"open":845,"high":895,"low":849,"close":849,"change":176,"percent_change":276,"volume":1021,"transactions":9,"vwap":849},"2025-11-13",484000,{"date":1023,"open":849,"high":834,"low":849,"close":895,"change":310,"percent_change":310,"volume":1024,"transactions":9,"vwap":895},"2025-11-12",698900,{"date":1026,"open":895,"high":895,"low":849,"close":895,"change":269,"percent_change":105,"volume":1027,"transactions":9,"vwap":895},"2025-11-11",527500,{"date":1029,"open":354,"high":849,"low":354,"close":354,"change":310,"percent_change":310,"volume":1030,"transactions":9,"vwap":354},"2025-11-10",1859800,{"date":1032,"open":353,"high":354,"low":353,"close":354,"change":21,"percent_change":186,"volume":1033,"transactions":9,"vwap":354},"2025-11-07",551800,{"date":1035,"open":368,"high":354,"low":368,"close":355,"change":21,"percent_change":186,"volume":1036,"transactions":9,"vwap":355},"2025-11-06",1184000,{"date":1038,"open":368,"high":355,"low":361,"close":361,"change":310,"percent_change":310,"volume":1039,"transactions":9,"vwap":361},"2025-11-05",738500,{"date":1041,"open":361,"high":368,"low":361,"close":361,"change":310,"percent_change":310,"volume":1042,"transactions":9,"vwap":361},"2025-11-04",382400,{"date":1044,"open":361,"high":368,"low":362,"close":361,"change":21,"percent_change":186,"volume":1045,"transactions":9,"vwap":361},"2025-11-03",699600,{"date":1047,"open":362,"high":362,"low":385,"close":385,"change":20,"percent_change":21,"volume":1048,"transactions":9,"vwap":385},"2025-10-31",383800,{"date":1050,"open":391,"high":385,"low":391,"close":391,"change":176,"percent_change":276,"volume":1051,"transactions":9,"vwap":391},"2025-10-30",385200,{"date":1053,"open":361,"high":368,"low":385,"close":362,"change":310,"percent_change":310,"volume":1054,"transactions":9,"vwap":362},"2025-10-29",503400,{"date":1056,"open":385,"high":361,"low":385,"close":362,"change":310,"percent_change":310,"volume":1057,"transactions":9,"vwap":362},"2025-10-28",335700,{"date":1059,"open":385,"high":362,"low":385,"close":362,"change":20,"percent_change":21,"volume":1060,"transactions":9,"vwap":362},"2025-10-27",806000,{"date":1062,"open":385,"high":362,"low":391,"close":385,"change":20,"percent_change":21,"volume":1063,"transactions":9,"vwap":385},"2025-10-24",390900,{"date":1065,"open":391,"high":391,"low":397,"close":391,"change":20,"percent_change":21,"volume":1066,"transactions":9,"vwap":391},"2025-10-23",1011500,{"date":1068,"open":391,"high":391,"low":397,"close":397,"change":310,"percent_change":310,"volume":1069,"transactions":9,"vwap":397},"2025-10-22",674500,{"date":1071,"open":397,"high":397,"low":403,"close":397,"change":20,"percent_change":21,"volume":1072,"transactions":9,"vwap":397},"2025-10-21",1758400,{"date":1074,"open":397,"high":397,"low":403,"close":403,"change":490,"percent_change":491,"volume":1075,"transactions":9,"vwap":403},"2025-10-20",742200,{"date":1077,"open":820,"high":819,"low":820,"close":820,"change":310,"percent_change":310,"volume":1078,"transactions":9,"vwap":820},"2025-10-17",414900,{"date":1080,"open":830,"high":819,"low":835,"close":820,"change":21,"percent_change":186,"volume":712,"transactions":9,"vwap":820},"2025-10-16",{"date":1082,"open":830,"high":830,"low":834,"close":835,"change":20,"percent_change":21,"volume":1083,"transactions":9,"vwap":835},"2025-10-15",1259000,{"date":1085,"open":895,"high":835,"low":895,"close":834,"change":310,"percent_change":310,"volume":1086,"transactions":9,"vwap":834},"2025-10-14",429800,{"date":1088,"open":845,"high":835,"low":845,"close":834,"change":21,"percent_change":186,"volume":1089,"transactions":9,"vwap":834},"2025-10-13",337500,{"date":1091,"open":895,"high":895,"low":849,"close":845,"change":269,"percent_change":105,"volume":1092,"transactions":9,"vwap":845},"2025-10-10",586600,{"date":1094,"open":353,"high":849,"low":353,"close":353,"change":110,"percent_change":176,"volume":1095,"transactions":9,"vwap":353},"2025-10-09",425800,{"date":1097,"open":354,"high":849,"low":354,"close":354,"change":20,"percent_change":21,"volume":1098,"transactions":9,"vwap":354},"2025-10-08",493300,{"date":1100,"open":354,"high":354,"low":353,"close":353,"change":310,"percent_change":310,"volume":1101,"transactions":9,"vwap":353},"2025-10-07",342900,{"date":1103,"open":355,"high":354,"low":355,"close":353,"change":310,"percent_change":310,"volume":1104,"transactions":9,"vwap":353},"2025-10-06",336800,{"date":1106,"open":353,"high":353,"low":355,"close":353,"change":21,"percent_change":186,"volume":1107,"transactions":9,"vwap":353},"2025-10-03",333300,{"date":1109,"open":355,"high":355,"low":368,"close":368,"change":310,"percent_change":310,"volume":1110,"transactions":9,"vwap":368},"2025-10-02",433200,{"date":1112,"open":355,"high":355,"low":361,"close":368,"change":269,"percent_change":105,"volume":1113,"transactions":9,"vwap":368},"2025-10-01",492300,{"date":1115,"open":361,"high":361,"low":385,"close":385,"change":20,"percent_change":21,"volume":1116,"transactions":9,"vwap":385},"2025-09-30",451400,{"date":1118,"open":397,"high":385,"low":397,"close":391,"change":20,"percent_change":21,"volume":1119,"transactions":9,"vwap":391},"2025-09-29",432000,{"date":1121,"open":403,"high":397,"low":403,"close":397,"change":269,"percent_change":105,"volume":1122,"transactions":9,"vwap":397},"2025-09-26",420100,{"date":1124,"open":403,"high":403,"low":409,"close":409,"change":176,"percent_change":276,"volume":1125,"transactions":9,"vwap":409},"2025-09-25",531300,{"date":1127,"open":397,"high":397,"low":403,"close":403,"change":310,"percent_change":310,"volume":1128,"transactions":9,"vwap":403},"2025-09-24",451800,{"date":1130,"open":403,"high":397,"low":403,"close":403,"change":310,"percent_change":310,"volume":1131,"transactions":9,"vwap":403},"2025-09-23",475300,{"date":1133,"open":397,"high":397,"low":415,"close":403,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":403},"2025-09-22",-0.17,-0.34,810500,{"date":1138,"open":815,"high":815,"low":820,"close":819,"change":20,"percent_change":21,"volume":1139,"transactions":9,"vwap":819},"2025-09-19",427200,{"date":1141,"open":820,"high":819,"low":830,"close":820,"change":20,"percent_change":21,"volume":552,"transactions":9,"vwap":820},"2025-09-18",{"date":1143,"open":819,"high":819,"low":830,"close":830,"change":20,"percent_change":21,"volume":1144,"transactions":9,"vwap":830},"2025-09-17",409200,{"date":1146,"open":835,"high":830,"low":835,"close":835,"change":310,"percent_change":310,"volume":1147,"transactions":9,"vwap":835},"2025-09-16",603100,{"date":1149,"open":834,"high":830,"low":834,"close":835,"change":269,"percent_change":105,"volume":1150,"transactions":9,"vwap":835},"2025-09-15",395800,{"date":1152,"open":895,"high":834,"low":845,"close":845,"change":310,"percent_change":310,"volume":1153,"transactions":9,"vwap":845},"2025-09-12",408900,{"date":1155,"open":845,"high":895,"low":845,"close":845,"change":20,"percent_change":21,"volume":1156,"transactions":9,"vwap":845},"2025-09-11",454200,{"date":1158,"open":845,"high":845,"low":849,"close":849,"change":20,"percent_change":21,"volume":1159,"transactions":9,"vwap":849},"2025-09-10",616400,{"date":1161,"open":849,"high":849,"low":354,"close":354,"change":310,"percent_change":310,"volume":1162,"transactions":9,"vwap":354},"2025-09-09",544600,{"date":1164,"open":354,"high":849,"low":353,"close":354,"change":21,"percent_change":186,"volume":1165,"transactions":9,"vwap":354},"2025-09-08",474400,{"date":1167,"open":353,"high":354,"low":355,"close":355,"change":21,"percent_change":186,"volume":1168,"transactions":9,"vwap":355},"2025-09-05",588500,{"date":1170,"open":362,"high":361,"low":362,"close":361,"change":21,"percent_change":186,"volume":1171,"transactions":9,"vwap":361},"2025-09-04",520300,{"date":1173,"open":385,"high":362,"low":391,"close":385,"change":21,"percent_change":186,"volume":1174,"transactions":9,"vwap":385},"2025-09-03",625800,{"date":1176,"open":403,"high":385,"low":403,"close":397,"change":20,"percent_change":21,"volume":1177,"transactions":9,"vwap":397},"2025-09-02",1213200,{"date":1179,"open":403,"high":397,"low":403,"close":403,"change":310,"percent_change":310,"volume":1180,"transactions":9,"vwap":403},"2025-08-29",403000,{"date":1182,"open":409,"high":403,"low":409,"close":403,"change":21,"percent_change":186,"volume":1183,"transactions":9,"vwap":403},"2025-08-28",715600,{"date":1185,"open":415,"high":415,"low":409,"close":409,"change":310,"percent_change":310,"volume":1186,"transactions":9,"vwap":409},"2025-08-27",302100,{"date":1188,"open":409,"high":415,"low":409,"close":409,"change":310,"percent_change":310,"volume":1189,"transactions":9,"vwap":409},"2025-08-26",353200,{"date":1191,"open":288,"high":409,"low":288,"close":409,"change":21,"percent_change":186,"volume":1192,"transactions":9,"vwap":409},"2025-08-25",556400,{"date":1194,"open":255,"high":288,"low":268,"close":289,"change":21,"percent_change":186,"volume":1195,"transactions":9,"vwap":289},"2025-08-22",694200,{"date":1197,"open":242,"high":268,"low":242,"close":268,"change":20,"percent_change":21,"volume":1198,"transactions":9,"vwap":268},"2025-08-21",693800,{"date":1200,"open":268,"high":268,"low":242,"close":242,"change":110,"percent_change":176,"volume":1201,"transactions":9,"vwap":242},"2025-08-20",671700,{"date":1203,"open":242,"high":255,"low":249,"close":268,"change":21,"percent_change":186,"volume":1204,"transactions":9,"vwap":268},"2025-08-19",595200,{"date":1206,"open":242,"high":242,"low":249,"close":249,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":249},"2025-08-18",-0.19,-0.38,577200,{"date":1211,"open":354,"high":845,"low":354,"close":845,"change":269,"percent_change":105,"volume":1212,"transactions":9,"vwap":845},"2025-08-15",976900,{"date":1214,"open":849,"high":849,"low":353,"close":353,"change":310,"percent_change":310,"volume":1215,"transactions":9,"vwap":353},"2025-08-14",551400,{"date":1217,"open":353,"high":849,"low":353,"close":353,"change":21,"percent_change":186,"volume":1218,"transactions":9,"vwap":353},"2025-08-13",1152100,{"date":1220,"open":368,"high":355,"low":368,"close":368,"change":310,"percent_change":310,"volume":1221,"transactions":9,"vwap":368},"2025-08-12",633800,{"date":1223,"open":361,"high":368,"low":362,"close":368,"change":21,"percent_change":186,"volume":1224,"transactions":9,"vwap":368},"2025-08-11",452400,{"date":1226,"open":362,"high":361,"low":385,"close":362,"change":20,"percent_change":21,"volume":1227,"transactions":9,"vwap":362},"2025-08-08",424000,{"date":1229,"open":385,"high":362,"low":391,"close":385,"change":110,"percent_change":176,"volume":1230,"transactions":9,"vwap":385},"2025-08-07",492000,{"date":1232,"open":385,"high":362,"low":391,"close":362,"change":21,"percent_change":186,"volume":1233,"transactions":9,"vwap":362},"2025-08-06",441900,{"date":1235,"open":391,"high":385,"low":397,"close":391,"change":20,"percent_change":21,"volume":1236,"transactions":9,"vwap":391},"2025-08-05",779000,{"date":1238,"open":403,"high":391,"low":403,"close":397,"change":21,"percent_change":186,"volume":1239,"transactions":9,"vwap":397},"2025-08-04",548700,{"date":1241,"open":409,"high":403,"low":409,"close":415,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":415},"2025-08-01",0.05,0.1,1068600,{"date":1246,"open":255,"high":255,"low":268,"close":268,"change":310,"percent_change":310,"volume":1247,"transactions":9,"vwap":268},"2025-07-31",275500,{"date":1249,"open":268,"high":255,"low":242,"close":268,"change":310,"percent_change":310,"volume":1250,"transactions":9,"vwap":268},"2025-07-30",442700,{"date":1252,"open":268,"high":255,"low":242,"close":268,"change":21,"percent_change":186,"volume":1253,"transactions":9,"vwap":268},"2025-07-29",350400,{"date":1255,"open":249,"high":242,"low":249,"close":249,"change":20,"percent_change":21,"volume":1256,"transactions":9,"vwap":249},"2025-07-28",283900,{"date":1258,"open":249,"high":249,"low":256,"close":256,"change":20,"percent_change":21,"volume":1259,"transactions":9,"vwap":256},"2025-07-25",566400,{"date":1261,"open":558,"high":558,"low":243,"close":558,"change":310,"percent_change":310,"volume":1262,"transactions":9,"vwap":558},"2025-07-24",409900,{"date":1264,"open":558,"high":256,"low":558,"close":558,"change":310,"percent_change":310,"volume":1265,"transactions":9,"vwap":558},"2025-07-23",475800,{"date":1267,"open":622,"high":558,"low":622,"close":558,"change":21,"percent_change":186,"volume":1268,"transactions":9,"vwap":558},"2025-07-22",435200,{"date":1270,"open":622,"high":243,"low":622,"close":622,"change":1207,"percent_change":1208,"volume":1271,"transactions":9,"vwap":622},"2025-07-21",341100,{"date":1273,"open":361,"high":355,"low":361,"close":355,"change":186,"percent_change":187,"volume":1274,"transactions":9,"vwap":355},"2025-07-18",500300,{"date":1276,"open":385,"high":362,"low":385,"close":385,"change":110,"percent_change":176,"volume":1277,"transactions":9,"vwap":385},"2025-07-17",377000,{"date":1279,"open":391,"high":362,"low":391,"close":362,"change":269,"percent_change":105,"volume":1280,"transactions":9,"vwap":362},"2025-07-16",650900,{"date":1282,"open":385,"high":385,"low":397,"close":397,"change":110,"percent_change":176,"volume":1283,"transactions":9,"vwap":397},"2025-07-15",282000,{"date":1285,"open":397,"high":391,"low":397,"close":391,"change":20,"percent_change":21,"volume":1286,"transactions":9,"vwap":391},"2025-07-14",332900,{"date":1288,"open":403,"high":397,"low":403,"close":397,"change":21,"percent_change":186,"volume":1289,"transactions":9,"vwap":397},"2025-07-11",471900,{"date":1291,"open":403,"high":397,"low":409,"close":415,"change":310,"percent_change":310,"volume":1292,"transactions":9,"vwap":415},"2025-07-10",425700,{"date":1294,"open":288,"high":415,"low":288,"close":415,"change":21,"percent_change":186,"volume":1295,"transactions":9,"vwap":415},"2025-07-09",362600,{"date":1297,"open":409,"high":409,"low":288,"close":288,"change":310,"percent_change":310,"volume":1298,"transactions":9,"vwap":288},"2025-07-08",279000,{"date":1300,"open":409,"high":409,"low":289,"close":288,"change":20,"percent_change":21,"volume":1301,"transactions":9,"vwap":288},"2025-07-07",515300,{"date":1303,"open":255,"high":289,"low":255,"close":289,"change":20,"percent_change":21,"volume":1304,"transactions":9,"vwap":289},"2025-07-03",403500,{"date":1306,"open":255,"high":289,"low":255,"close":255,"change":310,"percent_change":310,"volume":1307,"transactions":9,"vwap":255},"2025-07-02",455600,{"date":1309,"open":255,"high":289,"low":255,"close":255,"change":20,"percent_change":21,"volume":1310,"transactions":9,"vwap":255},"2025-07-01",882500,{"date":1312,"open":242,"high":255,"low":242,"close":268,"change":20,"percent_change":21,"volume":1313,"transactions":9,"vwap":268},"2025-06-30",828500,{"date":1315,"open":242,"high":268,"low":249,"close":242,"change":21,"percent_change":186,"volume":1316,"transactions":9,"vwap":242},"2025-06-27",1222600,{"date":1318,"open":256,"high":249,"low":558,"close":256,"change":21,"percent_change":186,"volume":1319,"transactions":9,"vwap":256},"2025-06-26",514300,{"date":1321,"open":558,"high":558,"low":243,"close":243,"change":110,"percent_change":176,"volume":1322,"transactions":9,"vwap":243},"2025-06-25",583500,{"date":1324,"open":243,"high":558,"low":622,"close":558,"change":269,"percent_change":105,"volume":1325,"transactions":9,"vwap":558},"2025-06-24",677600,{"date":1327,"open":622,"high":622,"low":626,"close":468,"change":1207,"percent_change":1208,"volume":1328,"transactions":9,"vwap":468},"2025-06-23",1172700,{"date":1330,"open":368,"high":368,"low":361,"close":368,"change":21,"percent_change":186,"volume":1331,"transactions":9,"vwap":368},"2025-06-20",1209800,{"date":1333,"open":362,"high":362,"low":391,"close":362,"change":21,"percent_change":186,"volume":1334,"transactions":9,"vwap":362},"2025-06-18",424300,{"date":1336,"open":385,"high":385,"low":397,"close":391,"change":20,"percent_change":21,"volume":1337,"transactions":9,"vwap":391},"2025-06-17",579400,{"date":1339,"open":415,"high":391,"low":415,"close":397,"change":20,"percent_change":21,"volume":1340,"transactions":9,"vwap":397},"2025-06-16",537400,{"date":1342,"open":403,"high":403,"low":415,"close":403,"change":20,"percent_change":21,"volume":1343,"transactions":9,"vwap":403},"2025-06-13",522400,{"date":1345,"open":415,"high":403,"low":415,"close":415,"change":20,"percent_change":21,"volume":1346,"transactions":9,"vwap":415},"2025-06-12",430200,{"date":1348,"open":415,"high":415,"low":409,"close":409,"change":20,"percent_change":21,"volume":1349,"transactions":9,"vwap":409},"2025-06-11",331900,{"date":1351,"open":289,"high":288,"low":255,"close":288,"change":21,"percent_change":186,"volume":1352,"transactions":9,"vwap":288},"2025-06-10",422700,{"date":1354,"open":268,"high":289,"low":268,"close":255,"change":20,"percent_change":21,"volume":1355,"transactions":9,"vwap":255},"2025-06-09",575200,{"date":1357,"open":268,"high":255,"low":242,"close":268,"change":310,"percent_change":310,"volume":1358,"transactions":9,"vwap":268},"2025-06-06",399200,{"date":1360,"open":255,"high":255,"low":268,"close":268,"change":310,"percent_change":310,"volume":1361,"transactions":9,"vwap":268},"2025-06-05",390700,{"date":1363,"open":249,"high":255,"low":249,"close":268,"change":21,"percent_change":186,"volume":1364,"transactions":9,"vwap":268},"2025-06-04",408600,{"date":1366,"open":249,"high":249,"low":256,"close":249,"change":21,"percent_change":186,"volume":1367,"transactions":9,"vwap":249},"2025-06-03",423500,{"date":1369,"open":243,"high":256,"low":243,"close":558,"change":20,"percent_change":21,"volume":1370,"transactions":9,"vwap":558},"2025-06-02",523500,{"date":1372,"open":558,"high":256,"low":243,"close":243,"change":20,"percent_change":21,"volume":1373,"transactions":9,"vwap":243},"2025-05-30",335900,{"date":1375,"open":622,"high":622,"low":468,"close":622,"change":21,"percent_change":186,"volume":1376,"transactions":9,"vwap":622},"2025-05-29",618900,{"date":1378,"open":468,"high":468,"low":626,"close":626,"change":310,"percent_change":310,"volume":1379,"transactions":9,"vwap":626},"2025-05-28",425900,{"date":1381,"open":630,"high":468,"low":1382,"close":626,"change":20,"percent_change":21,"volume":1383,"transactions":9,"vwap":626},"2025-05-27",50.040001,679100,{"date":1385,"open":1382,"high":626,"low":1382,"close":630,"change":269,"percent_change":105,"volume":1386,"transactions":9,"vwap":630},"2025-05-23",614600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1389,"change":310,"percent_change":310,"volume":1392,"transactions":9,"vwap":1389},"2025-05-22",50.02,50.029999,50.0099983,397500,{"date":1394,"open":1391,"high":1389,"low":18,"close":1389,"change":310,"percent_change":310,"volume":1395,"transactions":9,"vwap":1389},"2025-05-21",805900,{"date":1397,"open":1389,"high":1390,"low":1391,"close":1389,"change":20,"percent_change":21,"volume":1398,"transactions":9,"vwap":1389},"2025-05-20",442200,{"date":1400,"open":18,"high":1391,"low":1401,"close":1391,"change":346,"percent_change":347,"volume":1402,"transactions":9,"vwap":1391},"2025-05-19",49.99,491900,{"date":1404,"open":403,"high":403,"low":409,"close":415,"change":310,"percent_change":310,"volume":1405,"transactions":9,"vwap":415},"2025-05-16",560000,{"date":1407,"open":288,"high":415,"low":288,"close":415,"change":186,"percent_change":187,"volume":1408,"transactions":9,"vwap":415},"2025-05-15",1043800,{"date":1410,"open":242,"high":289,"low":242,"close":255,"change":110,"percent_change":176,"volume":1411,"transactions":9,"vwap":255},"2025-05-14",656300,{"date":1413,"open":289,"high":289,"low":255,"close":289,"change":21,"percent_change":186,"volume":1414,"transactions":9,"vwap":289},"2025-05-13",1184600,{"date":1416,"open":249,"high":268,"low":249,"close":268,"change":310,"percent_change":310,"volume":1417,"transactions":9,"vwap":268},"2025-05-12",1022700,{"date":1419,"open":268,"high":255,"low":242,"close":268,"change":20,"percent_change":21,"volume":1420,"transactions":9,"vwap":268},"2025-05-09",418300,{"date":1422,"open":268,"high":268,"low":242,"close":242,"change":310,"percent_change":310,"volume":1423,"transactions":9,"vwap":242},"2025-05-08",428600,{"date":1425,"open":249,"high":268,"low":249,"close":242,"change":310,"percent_change":310,"volume":1426,"transactions":9,"vwap":242},"2025-05-07",262400,{"date":1428,"open":256,"high":268,"low":256,"close":242,"change":21,"percent_change":186,"volume":1429,"transactions":9,"vwap":242},"2025-05-06",421800,{"date":1431,"open":558,"high":256,"low":558,"close":256,"change":20,"percent_change":21,"volume":1432,"transactions":9,"vwap":256},"2025-05-05",458200,{"date":1434,"open":256,"high":249,"low":243,"close":558,"change":110,"percent_change":176,"volume":1435,"transactions":9,"vwap":558},"2025-05-02",656900,{"date":1437,"open":242,"high":242,"low":558,"close":256,"change":310,"percent_change":310,"volume":1438,"transactions":9,"vwap":256},"2025-05-01",1025900,{"date":1440,"open":243,"high":256,"low":243,"close":256,"change":269,"percent_change":105,"volume":1441,"transactions":9,"vwap":256},"2025-04-30",461700,{"date":1443,"open":243,"high":558,"low":468,"close":622,"change":20,"percent_change":21,"volume":1444,"transactions":9,"vwap":622},"2025-04-29",942800,{"date":1446,"open":630,"high":622,"low":630,"close":468,"change":20,"percent_change":21,"volume":1447,"transactions":9,"vwap":468},"2025-04-28",226800,{"date":1449,"open":630,"high":626,"low":1382,"close":626,"change":186,"percent_change":187,"volume":1450,"transactions":9,"vwap":626},"2025-04-25",538600,{"date":1452,"open":18,"high":1390,"low":18,"close":1389,"change":21,"percent_change":186,"volume":1453,"transactions":9,"vwap":1389},"2025-04-24",566600,{"date":1455,"open":1390,"high":1390,"low":18,"close":18,"change":20,"percent_change":21,"volume":1456,"transactions":9,"vwap":18},"2025-04-23",494300,{"date":177,"open":1391,"high":1391,"low":1401,"close":1401,"change":176,"percent_change":276,"volume":1458,"transactions":9,"vwap":1401},524300]