[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MINT":3,"homepage-market-summary":28,"stock-historical-MINT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MINT","2026-10-05",{"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},"PIMCO Enhanced Short Maturity Active Exchange-Traded Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9238,3.936,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"change":21,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},100.31,100.32,100.3299,100.3,-0.01,1559803.531188,100.82,100.2348,1558763.2300383109,12.9,4245,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},100.040001,1465340,534849270.739616,0.01,"2025-04-23",[181,184,191,200,209,217,225,234,241,248,254,260,265,271,277,283,288,294,301,306,312,318,325,332,341,349,355,361,366,373,379,384,389,395,400,405,410,415,420,425,430,436,442,447,452,458,464,469,475,481,486,491,496,501,506,511,516,521,526,531,537,540,543,546,549,552,556,559,562,565,568,571,574,577,580,584,587,590,593,596,599,602,605,608,611,614,617,622,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,738,742,745,750,753,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,818,821,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1002,1005,1008,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1134,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1266,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1324,1329,1335,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1454,1459,1464,1468,1473,1476,1479,1482,1485,1489],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":182,"vwap":183},5537,100.3095,{"date":185,"open":18,"high":186,"low":17,"close":18,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",100.3468,0.06,2971832.856776,14358,100.3197,{"date":192,"open":193,"high":194,"low":24,"close":195,"change":196,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",100.25,100.29,100.26,-0.29,2755827.951691,12049,100.2624,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":205,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",100.58,100.59,100.55,-0.05,3205472.688553,7293,100.5808,{"date":210,"open":211,"high":212,"low":204,"close":212,"change":213,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",100.56,100.6,0.02,9742340.312377,12749,100.5829,{"date":218,"open":219,"high":220,"low":202,"close":202,"change":221,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",100.61,100.63,-0.07,2203094.744022,7880,100.5951,{"date":226,"open":227,"high":228,"low":220,"close":229,"change":230,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",100.66,100.67,100.65,0,1877913.777997,6550,100.6421,{"date":235,"open":236,"high":237,"low":229,"close":229,"change":230,"percent_change":230,"volume":238,"transactions":239,"vwap":240},"2026-09-24",100.68,100.7,4542738.857207,8095,100.6719,{"date":242,"open":236,"high":243,"low":229,"close":229,"change":244,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",100.69,-0.02,2952616.729481,6699,100.6649,{"date":249,"open":250,"high":250,"low":228,"close":228,"change":244,"percent_change":244,"volume":251,"transactions":252,"vwap":253},"2026-09-22",100.72,1817282.514896,5744,100.6883,{"date":255,"open":236,"high":237,"low":228,"close":243,"change":256,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",0.03,1620013.838676,5472,100.6902,{"date":261,"open":236,"high":236,"low":229,"close":227,"change":213,"percent_change":213,"volume":262,"transactions":263,"vwap":264},"2026-09-18",3063309.342973,5583,100.6646,{"date":266,"open":267,"high":229,"low":220,"close":267,"change":178,"percent_change":178,"volume":268,"transactions":269,"vwap":270},"2026-09-17",100.64,1318253.476986,4382,100.638,{"date":272,"open":273,"high":267,"low":219,"close":220,"change":178,"percent_change":178,"volume":274,"transactions":275,"vwap":276},"2026-09-16",100.62,1776757.078223,5778,100.6281,{"date":278,"open":212,"high":273,"low":203,"close":273,"change":279,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-15",0.04,1865111.143742,5463,100.6075,{"date":284,"open":203,"high":212,"low":202,"close":202,"change":230,"percent_change":230,"volume":285,"transactions":286,"vwap":287},"2026-09-14",1477655.815569,6011,100.588,{"date":289,"open":211,"high":202,"low":204,"close":202,"change":290,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-11",0.05,1090445.560323,4897,100.5704,{"date":295,"open":296,"high":204,"low":297,"close":297,"change":21,"percent_change":21,"volume":298,"transactions":299,"vwap":300},"2026-09-10",100.54,100.53,2195330.718387,6562,100.538,{"date":302,"open":204,"high":211,"low":296,"close":296,"change":21,"percent_change":21,"volume":303,"transactions":304,"vwap":305},"2026-09-09",1341584.261167,5896,100.5489,{"date":307,"open":297,"high":204,"low":308,"close":204,"change":256,"percent_change":256,"volume":309,"transactions":310,"vwap":311},"2026-09-08",100.5217,1343312.518646,5721,100.5437,{"date":313,"open":297,"high":297,"low":314,"close":314,"change":213,"percent_change":213,"volume":315,"transactions":316,"vwap":317},"2026-09-04",100.52,1520813.960019,5562,100.5272,{"date":319,"open":320,"high":320,"low":321,"close":320,"change":213,"percent_change":213,"volume":322,"transactions":323,"vwap":324},"2026-09-03",100.5,100.49,1247915.580009,5671,100.4953,{"date":326,"open":327,"high":327,"low":328,"close":327,"change":213,"percent_change":213,"volume":329,"transactions":330,"vwap":331},"2026-09-02",100.48,100.45,1379108.836014,11878,100.4731,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-01",100.47,100.478,100.46,-0.31,1694580.040156,5899,100.4661,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":21,"percent_change":21,"volume":346,"transactions":347,"vwap":348},"2026-08-31",100.79,100.8,100.77,1416491.402175,5305,100.7802,{"date":350,"open":343,"high":344,"low":351,"close":351,"change":178,"percent_change":178,"volume":352,"transactions":353,"vwap":354},"2026-08-28",100.78,2055239.371667,4955,100.7911,{"date":356,"open":345,"high":351,"low":357,"close":345,"change":178,"percent_change":178,"volume":358,"transactions":359,"vwap":360},"2026-08-27",100.76,1132030.18446,5039,100.7718,{"date":362,"open":357,"high":345,"low":357,"close":357,"change":230,"percent_change":230,"volume":363,"transactions":364,"vwap":365},"2026-08-26",822235.417468,3405,100.7645,{"date":367,"open":368,"high":357,"low":369,"close":357,"change":279,"percent_change":279,"volume":370,"transactions":371,"vwap":372},"2026-08-25",100.73,100.7245,1109718.77834,4129,100.7449,{"date":374,"open":375,"high":368,"low":375,"close":250,"change":21,"percent_change":21,"volume":376,"transactions":377,"vwap":378},"2026-08-24",100.71,1316337.22818,4222,100.7218,{"date":380,"open":375,"high":368,"low":237,"close":368,"change":279,"percent_change":279,"volume":381,"transactions":382,"vwap":383},"2026-08-21",1248039.789867,4514,100.7203,{"date":385,"open":228,"high":243,"low":228,"close":243,"change":230,"percent_change":230,"volume":386,"transactions":387,"vwap":388},"2026-08-20",1172098.521897,4718,100.6755,{"date":390,"open":243,"high":237,"low":391,"close":243,"change":178,"percent_change":178,"volume":392,"transactions":393,"vwap":394},"2026-08-19",100.6627,1351717.417306,4532,100.6823,{"date":396,"open":227,"high":236,"low":229,"close":236,"change":213,"percent_change":213,"volume":397,"transactions":398,"vwap":399},"2026-08-18",1454786.237765,5226,100.6705,{"date":401,"open":227,"high":228,"low":227,"close":227,"change":21,"percent_change":21,"volume":402,"transactions":403,"vwap":404},"2026-08-17",1561629.777691,4432,100.6647,{"date":406,"open":227,"high":228,"low":227,"close":228,"change":290,"percent_change":290,"volume":407,"transactions":408,"vwap":409},"2026-08-14",1243425.503123,9196,100.6643,{"date":411,"open":273,"high":220,"low":273,"close":273,"change":178,"percent_change":178,"volume":412,"transactions":413,"vwap":414},"2026-08-13",1224901.508603,4784,100.6247,{"date":416,"open":212,"high":273,"low":212,"close":219,"change":213,"percent_change":213,"volume":417,"transactions":418,"vwap":419},"2026-08-12",1363279.012522,9054,100.6144,{"date":421,"open":212,"high":212,"low":202,"close":203,"change":178,"percent_change":178,"volume":422,"transactions":423,"vwap":424},"2026-08-11",1083630.302064,5636,100.5947,{"date":426,"open":202,"high":212,"low":202,"close":202,"change":230,"percent_change":230,"volume":427,"transactions":428,"vwap":429},"2026-08-10",1578126.172334,8086,100.5909,{"date":431,"open":202,"high":212,"low":432,"close":202,"change":213,"percent_change":213,"volume":433,"transactions":434,"vwap":435},"2026-08-07",100.5722,2710542.766787,7505,100.5918,{"date":437,"open":211,"high":438,"low":204,"close":211,"change":213,"percent_change":213,"volume":439,"transactions":440,"vwap":441},"2026-08-06",100.57,1124295.496206,6603,100.5579,{"date":443,"open":296,"high":296,"low":314,"close":296,"change":290,"percent_change":290,"volume":444,"transactions":445,"vwap":446},"2026-08-05",1101553.703179,5172,100.535,{"date":448,"open":321,"high":320,"low":334,"close":321,"change":213,"percent_change":213,"volume":449,"transactions":450,"vwap":451},"2026-08-04",1479961.970771,10750,100.4945,{"date":453,"open":327,"high":327,"low":328,"close":334,"change":454,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-03",-0.32,2204154.150166,7876,100.4636,{"date":459,"open":344,"high":460,"low":351,"close":343,"change":178,"percent_change":178,"volume":461,"transactions":462,"vwap":463},"2026-07-31",100.81,2676634.295004,5981,100.7928,{"date":465,"open":345,"high":343,"low":357,"close":351,"change":256,"percent_change":256,"volume":466,"transactions":467,"vwap":468},"2026-07-30",1544410.376617,5254,100.7812,{"date":470,"open":471,"high":471,"low":368,"close":471,"change":213,"percent_change":213,"volume":472,"transactions":473,"vwap":474},"2026-07-29",100.75,1125478.045902,5329,100.7431,{"date":476,"open":375,"high":477,"low":375,"close":368,"change":213,"percent_change":213,"volume":478,"transactions":479,"vwap":480},"2026-07-28",100.74,1727683.866167,5696,100.7292,{"date":482,"open":237,"high":375,"low":243,"close":375,"change":256,"percent_change":256,"volume":483,"transactions":484,"vwap":485},"2026-07-27",887434.766659,4271,100.7046,{"date":487,"open":228,"high":243,"low":227,"close":236,"change":279,"percent_change":279,"volume":488,"transactions":489,"vwap":490},"2026-07-24",1389793.314823,4926,100.6818,{"date":492,"open":229,"high":227,"low":220,"close":267,"change":244,"percent_change":244,"volume":493,"transactions":494,"vwap":495},"2026-07-23",1623770.778859,5059,100.6457,{"date":497,"open":267,"high":228,"low":267,"close":227,"change":244,"percent_change":244,"volume":498,"transactions":499,"vwap":500},"2026-07-22",923390.666609,4324,100.6598,{"date":502,"open":236,"high":236,"low":227,"close":236,"change":256,"percent_change":256,"volume":503,"transactions":504,"vwap":505},"2026-07-21",903425.385369,4662,100.6748,{"date":507,"open":229,"high":228,"low":229,"close":229,"change":178,"percent_change":178,"volume":508,"transactions":509,"vwap":510},"2026-07-20",1257048.397257,4792,100.656,{"date":512,"open":227,"high":227,"low":267,"close":267,"change":256,"percent_change":256,"volume":513,"transactions":514,"vwap":515},"2026-07-17",1152074.965106,4710,100.6456,{"date":517,"open":219,"high":273,"low":219,"close":219,"change":213,"percent_change":213,"volume":518,"transactions":519,"vwap":520},"2026-07-16",1016289.303258,4649,100.6143,{"date":522,"open":212,"high":212,"low":523,"close":203,"change":256,"percent_change":256,"volume":524,"transactions":525,"vwap":424},"2026-07-15",100.5835,1259681.429487,4575,{"date":527,"open":438,"high":202,"low":204,"close":211,"change":213,"percent_change":213,"volume":528,"transactions":529,"vwap":530},"2026-07-14",1359101.871873,4633,100.5655,{"date":532,"open":203,"high":203,"low":296,"close":296,"change":533,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-13",-0.03,2312042.428977,11912,100.5588,{"date":538,"open":211,"high":203,"low":211,"close":438,"change":256,"percent_change":256,"volume":539,"transactions":9,"vwap":438},"2026-07-10",1421600,{"date":541,"open":211,"high":211,"low":296,"close":296,"change":230,"percent_change":230,"volume":542,"transactions":9,"vwap":296},"2026-07-09",1511600,{"date":544,"open":297,"high":204,"low":297,"close":296,"change":230,"percent_change":230,"volume":545,"transactions":9,"vwap":296},"2026-07-08",2095900,{"date":547,"open":296,"high":204,"low":297,"close":296,"change":230,"percent_change":230,"volume":548,"transactions":9,"vwap":296},"2026-07-07",4541000,{"date":550,"open":296,"high":204,"low":297,"close":296,"change":230,"percent_change":230,"volume":551,"transactions":9,"vwap":296},"2026-07-06",1159500,{"date":553,"open":314,"high":204,"low":554,"close":296,"change":290,"percent_change":290,"volume":555,"transactions":9,"vwap":296},"2026-07-02",100.51,1352200,{"date":557,"open":327,"high":321,"low":336,"close":321,"change":454,"percent_change":454,"volume":558,"transactions":9,"vwap":321},"2026-07-01",2301200,{"date":560,"open":351,"high":23,"low":345,"close":460,"change":279,"percent_change":279,"volume":561,"transactions":9,"vwap":460},"2026-06-30",2942700,{"date":563,"open":345,"high":460,"low":345,"close":345,"change":178,"percent_change":178,"volume":564,"transactions":9,"vwap":345},"2026-06-29",1471800,{"date":566,"open":345,"high":345,"low":471,"close":357,"change":213,"percent_change":213,"volume":567,"transactions":9,"vwap":357},"2026-06-26",1020500,{"date":569,"open":250,"high":471,"low":250,"close":477,"change":256,"percent_change":256,"volume":570,"transactions":9,"vwap":477},"2026-06-25",1287500,{"date":572,"open":477,"high":477,"low":375,"close":375,"change":178,"percent_change":178,"volume":573,"transactions":9,"vwap":375},"2026-06-24",1191000,{"date":575,"open":237,"high":375,"low":236,"close":237,"change":178,"percent_change":178,"volume":576,"transactions":9,"vwap":237},"2026-06-23",1138400,{"date":578,"open":375,"high":250,"low":236,"close":243,"change":533,"percent_change":533,"volume":579,"transactions":9,"vwap":243},"2026-06-22",1313200,{"date":581,"open":237,"high":250,"low":236,"close":250,"change":582,"percent_change":582,"volume":583,"transactions":9,"vwap":250},"2026-06-18",0.07,1153500,{"date":585,"open":273,"high":229,"low":273,"close":229,"change":256,"percent_change":256,"volume":586,"transactions":9,"vwap":229},"2026-06-17",1260800,{"date":588,"open":219,"high":220,"low":212,"close":273,"change":213,"percent_change":213,"volume":589,"transactions":9,"vwap":273},"2026-06-16",1330200,{"date":591,"open":273,"high":273,"low":212,"close":212,"change":230,"percent_change":230,"volume":592,"transactions":9,"vwap":212},"2026-06-15",1879200,{"date":594,"open":203,"high":219,"low":202,"close":212,"change":279,"percent_change":279,"volume":595,"transactions":9,"vwap":212},"2026-06-12",1379500,{"date":597,"open":204,"high":202,"low":204,"close":211,"change":178,"percent_change":178,"volume":598,"transactions":9,"vwap":211},"2026-06-11",1665200,{"date":600,"open":204,"high":211,"low":296,"close":204,"change":178,"percent_change":178,"volume":601,"transactions":9,"vwap":204},"2026-06-10",1243400,{"date":603,"open":297,"high":296,"low":314,"close":296,"change":213,"percent_change":213,"volume":604,"transactions":9,"vwap":296},"2026-06-09",1587300,{"date":606,"open":554,"high":297,"low":554,"close":314,"change":178,"percent_change":178,"volume":607,"transactions":9,"vwap":314},"2026-06-08",1645600,{"date":609,"open":314,"high":297,"low":554,"close":554,"change":178,"percent_change":178,"volume":610,"transactions":9,"vwap":554},"2026-06-05",1608600,{"date":612,"open":321,"high":320,"low":327,"close":320,"change":256,"percent_change":256,"volume":613,"transactions":9,"vwap":320},"2026-06-04",1048100,{"date":615,"open":336,"high":334,"low":336,"close":334,"change":230,"percent_change":230,"volume":616,"transactions":9,"vwap":334},"2026-06-03",1183600,{"date":618,"open":619,"high":334,"low":620,"close":334,"change":256,"percent_change":256,"volume":621,"transactions":9,"vwap":334},"2026-06-02",100.44,100.43,1256000,{"date":623,"open":620,"high":619,"low":624,"close":619,"change":625,"percent_change":625,"volume":626,"transactions":9,"vwap":619},"2026-06-01",100.42,-0.28,1685000,{"date":628,"open":477,"high":477,"low":250,"close":250,"change":230,"percent_change":230,"volume":629,"transactions":9,"vwap":250},"2026-05-29",1563000,{"date":631,"open":250,"high":250,"low":237,"close":250,"change":213,"percent_change":213,"volume":632,"transactions":9,"vwap":250},"2026-05-28",1690400,{"date":634,"open":243,"high":237,"low":236,"close":237,"change":279,"percent_change":279,"volume":635,"transactions":9,"vwap":237},"2026-05-27",1394000,{"date":637,"open":243,"high":243,"low":227,"close":227,"change":244,"percent_change":244,"volume":638,"transactions":9,"vwap":227},"2026-05-26",1993000,{"date":640,"open":243,"high":237,"low":229,"close":236,"change":290,"percent_change":290,"volume":641,"transactions":9,"vwap":236},"2026-05-22",950000,{"date":643,"open":219,"high":267,"low":212,"close":220,"change":279,"percent_change":279,"volume":644,"transactions":9,"vwap":220},"2026-05-21",1618600,{"date":646,"open":202,"high":212,"low":202,"close":203,"change":256,"percent_change":256,"volume":647,"transactions":9,"vwap":203},"2026-05-20",1408500,{"date":649,"open":203,"high":212,"low":211,"close":211,"change":244,"percent_change":244,"volume":650,"transactions":9,"vwap":211},"2026-05-19",3039800,{"date":652,"open":438,"high":203,"low":438,"close":202,"change":178,"percent_change":178,"volume":653,"transactions":9,"vwap":202},"2026-05-18",2650800,{"date":655,"open":438,"high":203,"low":211,"close":438,"change":178,"percent_change":178,"volume":656,"transactions":9,"vwap":438},"2026-05-15",2125200,{"date":658,"open":204,"high":211,"low":296,"close":211,"change":256,"percent_change":256,"volume":659,"transactions":9,"vwap":211},"2026-05-14",1158200,{"date":661,"open":296,"high":296,"low":297,"close":297,"change":230,"percent_change":230,"volume":662,"transactions":9,"vwap":297},"2026-05-13",1163300,{"date":664,"open":297,"high":297,"low":314,"close":297,"change":256,"percent_change":256,"volume":665,"transactions":9,"vwap":297},"2026-05-12",1234500,{"date":667,"open":321,"high":554,"low":321,"close":320,"change":178,"percent_change":178,"volume":668,"transactions":9,"vwap":320},"2026-05-11",1115600,{"date":670,"open":320,"high":320,"low":327,"close":321,"change":256,"percent_change":256,"volume":671,"transactions":9,"vwap":321},"2026-05-08",1154600,{"date":673,"open":619,"high":334,"low":619,"close":336,"change":213,"percent_change":213,"volume":674,"transactions":9,"vwap":336},"2026-05-07",1390300,{"date":676,"open":328,"high":336,"low":620,"close":619,"change":21,"percent_change":21,"volume":677,"transactions":9,"vwap":619},"2026-05-06",1773800,{"date":679,"open":328,"high":328,"low":620,"close":328,"change":213,"percent_change":213,"volume":680,"transactions":9,"vwap":328},"2026-05-05",1143900,{"date":682,"open":620,"high":619,"low":624,"close":620,"change":178,"percent_change":178,"volume":683,"transactions":9,"vwap":620},"2026-05-04",1619900,{"date":685,"open":624,"high":619,"low":686,"close":624,"change":687,"percent_change":687,"volume":688,"transactions":9,"vwap":624},"2026-05-01",100.4,-0.27,1958600,{"date":690,"open":375,"high":375,"low":243,"close":243,"change":244,"percent_change":244,"volume":691,"transactions":9,"vwap":243},"2026-04-30",1378200,{"date":693,"open":243,"high":375,"low":236,"close":375,"change":256,"percent_change":256,"volume":694,"transactions":9,"vwap":375},"2026-04-29",1284900,{"date":696,"open":236,"high":243,"low":228,"close":236,"change":213,"percent_change":213,"volume":697,"transactions":9,"vwap":236},"2026-04-28",1415200,{"date":699,"open":267,"high":227,"low":267,"close":227,"change":213,"percent_change":213,"volume":700,"transactions":9,"vwap":227},"2026-04-27",1542700,{"date":702,"open":229,"high":229,"low":220,"close":267,"change":213,"percent_change":213,"volume":703,"transactions":9,"vwap":267},"2026-04-24",1061400,{"date":705,"open":203,"high":273,"low":202,"close":273,"change":290,"percent_change":290,"volume":706,"transactions":9,"vwap":273},"2026-04-23",1188800,{"date":708,"open":202,"high":203,"low":438,"close":438,"change":178,"percent_change":178,"volume":709,"transactions":9,"vwap":438},"2026-04-22",1351500,{"date":711,"open":204,"high":438,"low":204,"close":211,"change":178,"percent_change":178,"volume":712,"transactions":9,"vwap":211},"2026-04-21",1442200,{"date":714,"open":296,"high":438,"low":296,"close":204,"change":178,"percent_change":178,"volume":715,"transactions":9,"vwap":204},"2026-04-20",2724300,{"date":717,"open":297,"high":204,"low":314,"close":296,"change":279,"percent_change":279,"volume":718,"transactions":9,"vwap":296},"2026-04-17",1680800,{"date":720,"open":320,"high":554,"low":321,"close":320,"change":178,"percent_change":178,"volume":721,"transactions":9,"vwap":320},"2026-04-16",1448200,{"date":723,"open":334,"high":320,"low":334,"close":321,"change":279,"percent_change":279,"volume":724,"transactions":9,"vwap":321},"2026-04-15",1488500,{"date":726,"open":336,"high":334,"low":328,"close":328,"change":230,"percent_change":230,"volume":727,"transactions":9,"vwap":328},"2026-04-14",2504700,{"date":729,"open":328,"high":336,"low":328,"close":328,"change":213,"percent_change":213,"volume":730,"transactions":9,"vwap":328},"2026-04-13",1723300,{"date":732,"open":328,"high":336,"low":620,"close":620,"change":256,"percent_change":256,"volume":733,"transactions":9,"vwap":620},"2026-04-10",1807600,{"date":735,"open":686,"high":624,"low":736,"close":686,"change":178,"percent_change":178,"volume":737,"transactions":9,"vwap":686},"2026-04-09",100.39,1616200,{"date":739,"open":624,"high":624,"low":740,"close":736,"change":230,"percent_change":230,"volume":741,"transactions":9,"vwap":736},"2026-04-08",100.37,3782300,{"date":743,"open":736,"high":736,"low":740,"close":736,"change":178,"percent_change":178,"volume":744,"transactions":9,"vwap":736},"2026-04-07",1438300,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":178,"percent_change":178,"volume":749,"transactions":9,"vwap":748},"2026-04-06",100.36,100.38,1696000,{"date":751,"open":18,"high":740,"low":17,"close":740,"change":129,"percent_change":129,"volume":752,"transactions":9,"vwap":740},"2026-04-02",2349500,{"date":754,"open":20,"high":18,"low":755,"close":755,"change":196,"percent_change":196,"volume":756,"transactions":9,"vwap":755},"2026-04-01",100.28,3471600,{"date":758,"open":203,"high":219,"low":438,"close":438,"change":178,"percent_change":178,"volume":759,"transactions":9,"vwap":438},"2026-03-31",1714600,{"date":761,"open":211,"high":202,"low":204,"close":211,"change":213,"percent_change":213,"volume":762,"transactions":9,"vwap":211},"2026-03-30",2119200,{"date":764,"open":314,"high":296,"low":554,"close":296,"change":213,"percent_change":213,"volume":765,"transactions":9,"vwap":296},"2026-03-27",2575800,{"date":767,"open":297,"high":204,"low":314,"close":314,"change":205,"percent_change":205,"volume":768,"transactions":9,"vwap":314},"2026-03-26",1875100,{"date":770,"open":438,"high":438,"low":211,"close":438,"change":178,"percent_change":178,"volume":771,"transactions":9,"vwap":438},"2026-03-25",1276300,{"date":773,"open":211,"high":438,"low":211,"close":211,"change":230,"percent_change":230,"volume":774,"transactions":9,"vwap":211},"2026-03-24",1431200,{"date":776,"open":204,"high":211,"low":204,"close":211,"change":21,"percent_change":21,"volume":777,"transactions":9,"vwap":211},"2026-03-23",1867000,{"date":779,"open":204,"high":438,"low":204,"close":438,"change":279,"percent_change":279,"volume":780,"transactions":9,"vwap":438},"2026-03-20",3435600,{"date":782,"open":314,"high":296,"low":314,"close":297,"change":178,"percent_change":178,"volume":783,"transactions":9,"vwap":297},"2026-03-19",1134300,{"date":785,"open":314,"high":297,"low":314,"close":314,"change":230,"percent_change":230,"volume":786,"transactions":9,"vwap":314},"2026-03-18",986600,{"date":788,"open":314,"high":314,"low":554,"close":314,"change":213,"percent_change":213,"volume":789,"transactions":9,"vwap":314},"2026-03-17",1502000,{"date":791,"open":320,"high":554,"low":320,"close":320,"change":178,"percent_change":178,"volume":792,"transactions":9,"vwap":320},"2026-03-16",1267700,{"date":794,"open":320,"high":554,"low":321,"close":321,"change":178,"percent_change":178,"volume":795,"transactions":9,"vwap":321},"2026-03-13",1967100,{"date":797,"open":327,"high":320,"low":334,"close":327,"change":230,"percent_change":230,"volume":798,"transactions":9,"vwap":327},"2026-03-12",2408600,{"date":800,"open":334,"high":327,"low":334,"close":327,"change":213,"percent_change":213,"volume":801,"transactions":9,"vwap":327},"2026-03-11",1737200,{"date":803,"open":334,"high":334,"low":336,"close":336,"change":178,"percent_change":178,"volume":804,"transactions":9,"vwap":336},"2026-03-10",1121400,{"date":806,"open":328,"high":336,"low":328,"close":328,"change":230,"percent_change":230,"volume":807,"transactions":9,"vwap":328},"2026-03-09",1571000,{"date":809,"open":619,"high":328,"low":620,"close":328,"change":213,"percent_change":213,"volume":810,"transactions":9,"vwap":328},"2026-03-06",1540900,{"date":812,"open":620,"high":620,"low":624,"close":620,"change":213,"percent_change":213,"volume":813,"transactions":9,"vwap":620},"2026-03-05",1630600,{"date":815,"open":686,"high":816,"low":747,"close":816,"change":256,"percent_change":256,"volume":817,"transactions":9,"vwap":816},"2026-03-04",100.41,1617400,{"date":819,"open":748,"high":748,"low":740,"close":748,"change":213,"percent_change":213,"volume":820,"transactions":9,"vwap":748},"2026-03-03",1501400,{"date":822,"open":747,"high":740,"low":823,"close":747,"change":824,"percent_change":824,"volume":825,"transactions":9,"vwap":747},"2026-03-02",100.34,-0.33,2029300,{"date":827,"open":375,"high":375,"low":243,"close":243,"change":213,"percent_change":213,"volume":828,"transactions":9,"vwap":243},"2026-02-27",1292200,{"date":830,"open":228,"high":236,"low":228,"close":228,"change":178,"percent_change":178,"volume":831,"transactions":9,"vwap":228},"2026-02-26",1123400,{"date":833,"open":228,"high":236,"low":227,"close":227,"change":178,"percent_change":178,"volume":834,"transactions":9,"vwap":227},"2026-02-25",1356300,{"date":836,"open":229,"high":229,"low":220,"close":229,"change":213,"percent_change":213,"volume":837,"transactions":9,"vwap":229},"2026-02-24",2649100,{"date":839,"open":267,"high":229,"low":220,"close":220,"change":230,"percent_change":230,"volume":840,"transactions":9,"vwap":220},"2026-02-23",1068200,{"date":842,"open":273,"high":267,"low":273,"close":220,"change":256,"percent_change":256,"volume":843,"transactions":9,"vwap":220},"2026-02-20",1131600,{"date":845,"open":203,"high":212,"low":202,"close":212,"change":256,"percent_change":256,"volume":846,"transactions":9,"vwap":212},"2026-02-19",1101400,{"date":848,"open":203,"high":203,"low":438,"close":438,"change":178,"percent_change":178,"volume":849,"transactions":9,"vwap":438},"2026-02-18",1158000,{"date":851,"open":211,"high":438,"low":204,"close":211,"change":230,"percent_change":230,"volume":852,"transactions":9,"vwap":211},"2026-02-17",1098300,{"date":854,"open":204,"high":211,"low":296,"close":211,"change":290,"percent_change":290,"volume":855,"transactions":9,"vwap":211},"2026-02-13",1170100,{"date":857,"open":297,"high":297,"low":320,"close":554,"change":213,"percent_change":213,"volume":858,"transactions":9,"vwap":554},"2026-02-12",1503800,{"date":860,"open":320,"high":554,"low":321,"close":321,"change":21,"percent_change":21,"volume":861,"transactions":9,"vwap":321},"2026-02-11",1010200,{"date":863,"open":321,"high":320,"low":327,"close":320,"change":213,"percent_change":213,"volume":864,"transactions":9,"vwap":320},"2026-02-10",1141300,{"date":866,"open":334,"high":327,"low":334,"close":327,"change":178,"percent_change":178,"volume":867,"transactions":9,"vwap":327},"2026-02-09",1022000,{"date":869,"open":336,"high":327,"low":328,"close":334,"change":256,"percent_change":256,"volume":870,"transactions":9,"vwap":334},"2026-02-06",1360200,{"date":872,"open":624,"high":619,"low":624,"close":619,"change":256,"percent_change":256,"volume":873,"transactions":9,"vwap":619},"2026-02-05",1272500,{"date":875,"open":816,"high":624,"low":816,"close":816,"change":230,"percent_change":230,"volume":876,"transactions":9,"vwap":816},"2026-02-04",1861700,{"date":878,"open":686,"high":816,"low":686,"close":816,"change":178,"percent_change":178,"volume":879,"transactions":9,"vwap":816},"2026-02-03",1348300,{"date":881,"open":748,"high":816,"low":748,"close":686,"change":337,"percent_change":337,"volume":882,"transactions":9,"vwap":686},"2026-02-02",2121100,{"date":884,"open":237,"high":250,"low":237,"close":375,"change":213,"percent_change":213,"volume":885,"transactions":9,"vwap":375},"2026-01-30",1644100,{"date":887,"open":236,"high":243,"low":228,"close":243,"change":213,"percent_change":213,"volume":888,"transactions":9,"vwap":243},"2026-01-29",1147300,{"date":890,"open":227,"high":236,"low":227,"close":228,"change":178,"percent_change":178,"volume":891,"transactions":9,"vwap":228},"2026-01-28",986000,{"date":893,"open":229,"high":228,"low":229,"close":227,"change":230,"percent_change":230,"volume":894,"transactions":9,"vwap":227},"2026-01-27",1479000,{"date":896,"open":227,"high":227,"low":229,"close":227,"change":21,"percent_change":21,"volume":897,"transactions":9,"vwap":227},"2026-01-26",1083600,{"date":899,"open":229,"high":228,"low":267,"close":228,"change":256,"percent_change":256,"volume":900,"transactions":9,"vwap":228},"2026-01-23",1003800,{"date":902,"open":273,"high":267,"low":273,"close":267,"change":256,"percent_change":256,"volume":903,"transactions":9,"vwap":267},"2026-01-22",1275900,{"date":905,"open":212,"high":273,"low":203,"close":219,"change":178,"percent_change":178,"volume":906,"transactions":9,"vwap":219},"2026-01-21",2218500,{"date":908,"open":203,"high":212,"low":203,"close":212,"change":256,"percent_change":256,"volume":909,"transactions":9,"vwap":212},"2026-01-20",1795700,{"date":911,"open":438,"high":203,"low":438,"close":438,"change":279,"percent_change":279,"volume":912,"transactions":9,"vwap":438},"2026-01-16",1318100,{"date":914,"open":297,"high":296,"low":314,"close":297,"change":256,"percent_change":256,"volume":915,"transactions":9,"vwap":297},"2026-01-15",1084300,{"date":917,"open":314,"high":297,"low":320,"close":320,"change":279,"percent_change":279,"volume":918,"transactions":9,"vwap":320},"2026-01-14",1484700,{"date":920,"open":336,"high":334,"low":336,"close":336,"change":178,"percent_change":178,"volume":921,"transactions":9,"vwap":336},"2026-01-13",1217100,{"date":923,"open":328,"high":336,"low":328,"close":328,"change":178,"percent_change":178,"volume":924,"transactions":9,"vwap":328},"2026-01-12",1219500,{"date":926,"open":619,"high":328,"low":619,"close":619,"change":256,"percent_change":256,"volume":927,"transactions":9,"vwap":619},"2026-01-09",1453300,{"date":929,"open":816,"high":624,"low":816,"close":816,"change":178,"percent_change":178,"volume":930,"transactions":9,"vwap":816},"2026-01-08",1043000,{"date":932,"open":736,"high":686,"low":736,"close":686,"change":178,"percent_change":178,"volume":933,"transactions":9,"vwap":686},"2026-01-07",1245200,{"date":935,"open":740,"high":736,"low":740,"close":736,"change":213,"percent_change":213,"volume":936,"transactions":9,"vwap":736},"2026-01-06",1800800,{"date":938,"open":748,"high":736,"low":740,"close":740,"change":230,"percent_change":230,"volume":939,"transactions":9,"vwap":740},"2026-01-05",1323600,{"date":941,"open":942,"high":740,"low":942,"close":740,"change":256,"percent_change":256,"volume":943,"transactions":9,"vwap":740},"2026-01-02",100.35,1475400,{"date":945,"open":18,"high":823,"low":18,"close":823,"change":454,"percent_change":454,"volume":946,"transactions":9,"vwap":823},"2025-12-31",1321500,{"date":948,"open":227,"high":228,"low":229,"close":227,"change":230,"percent_change":230,"volume":949,"transactions":9,"vwap":227},"2025-12-30",1247000,{"date":951,"open":227,"high":228,"low":229,"close":227,"change":178,"percent_change":178,"volume":952,"transactions":9,"vwap":227},"2025-12-29",1004900,{"date":954,"open":229,"high":227,"low":229,"close":229,"change":213,"percent_change":213,"volume":955,"transactions":9,"vwap":229},"2025-12-26",881400,{"date":957,"open":273,"high":220,"low":219,"close":220,"change":279,"percent_change":279,"volume":958,"transactions":9,"vwap":220},"2025-12-24",625000,{"date":960,"open":202,"high":203,"low":438,"close":203,"change":213,"percent_change":213,"volume":961,"transactions":9,"vwap":203},"2025-12-23",1232100,{"date":963,"open":211,"high":202,"low":211,"close":438,"change":178,"percent_change":178,"volume":964,"transactions":9,"vwap":438},"2025-12-22",1624300,{"date":966,"open":211,"high":438,"low":204,"close":211,"change":279,"percent_change":279,"volume":967,"transactions":9,"vwap":211},"2025-12-19",1182300,{"date":969,"open":314,"high":297,"low":314,"close":314,"change":178,"percent_change":178,"volume":970,"transactions":9,"vwap":314},"2025-12-18",1369000,{"date":972,"open":320,"high":314,"low":320,"close":554,"change":178,"percent_change":178,"volume":973,"transactions":9,"vwap":554},"2025-12-17",1794500,{"date":975,"open":321,"high":320,"low":327,"close":320,"change":256,"percent_change":256,"volume":976,"transactions":9,"vwap":320},"2025-12-16",1187200,{"date":978,"open":334,"high":327,"low":336,"close":334,"change":178,"percent_change":178,"volume":979,"transactions":9,"vwap":334},"2025-12-15",1231000,{"date":981,"open":334,"high":334,"low":328,"close":336,"change":256,"percent_change":256,"volume":982,"transactions":9,"vwap":336},"2025-12-12",1041500,{"date":984,"open":620,"high":619,"low":624,"close":620,"change":256,"percent_change":256,"volume":985,"transactions":9,"vwap":620},"2025-12-11",1125200,{"date":987,"open":748,"high":816,"low":748,"close":686,"change":256,"percent_change":256,"volume":988,"transactions":9,"vwap":686},"2025-12-10",1474900,{"date":990,"open":740,"high":748,"low":740,"close":740,"change":178,"percent_change":178,"volume":991,"transactions":9,"vwap":740},"2025-12-09",871700,{"date":993,"open":748,"high":748,"low":747,"close":747,"change":21,"percent_change":21,"volume":994,"transactions":9,"vwap":747},"2025-12-08",1368200,{"date":996,"open":747,"high":740,"low":942,"close":740,"change":279,"percent_change":279,"volume":997,"transactions":9,"vwap":740},"2025-12-05",1404800,{"date":999,"open":823,"high":823,"low":18,"close":1000,"change":178,"percent_change":178,"volume":1001,"transactions":9,"vwap":1000},"2025-12-04",100.33,1746000,{"date":1003,"open":18,"high":1000,"low":18,"close":18,"change":178,"percent_change":178,"volume":1004,"transactions":9,"vwap":18},"2025-12-03",1528700,{"date":1006,"open":17,"high":18,"low":20,"close":17,"change":178,"percent_change":178,"volume":1007,"transactions":9,"vwap":17},"2025-12-02",1160000,{"date":1009,"open":20,"high":17,"low":194,"close":20,"change":1010,"percent_change":1010,"volume":1011,"transactions":9,"vwap":20},"2025-12-01",-0.35,1843000,{"date":1013,"open":267,"high":229,"low":267,"close":229,"change":178,"percent_change":178,"volume":1014,"transactions":9,"vwap":229},"2025-11-28",950900,{"date":1016,"open":273,"high":267,"low":219,"close":267,"change":279,"percent_change":279,"volume":1017,"transactions":9,"vwap":267},"2025-11-26",1286200,{"date":1019,"open":212,"high":219,"low":203,"close":212,"change":178,"percent_change":178,"volume":1020,"transactions":9,"vwap":212},"2025-11-25",1531700,{"date":1022,"open":438,"high":203,"low":438,"close":203,"change":213,"percent_change":213,"volume":1023,"transactions":9,"vwap":203},"2025-11-24",1821900,{"date":1025,"open":211,"high":202,"low":296,"close":438,"change":290,"percent_change":290,"volume":1026,"transactions":9,"vwap":438},"2025-11-21",1511100,{"date":1028,"open":297,"high":297,"low":314,"close":314,"change":230,"percent_change":230,"volume":1029,"transactions":9,"vwap":314},"2025-11-20",1480800,{"date":1031,"open":297,"high":297,"low":314,"close":314,"change":21,"percent_change":21,"volume":1032,"transactions":9,"vwap":314},"2025-11-19",1368400,{"date":1034,"open":554,"high":297,"low":554,"close":297,"change":256,"percent_change":256,"volume":1035,"transactions":9,"vwap":297},"2025-11-18",1683500,{"date":1037,"open":321,"high":554,"low":321,"close":320,"change":178,"percent_change":178,"volume":1038,"transactions":9,"vwap":320},"2025-11-17",1076200,{"date":1040,"open":327,"high":320,"low":334,"close":321,"change":256,"percent_change":256,"volume":1041,"transactions":9,"vwap":321},"2025-11-14",1502900,{"date":1043,"open":328,"high":336,"low":328,"close":336,"change":213,"percent_change":213,"volume":1044,"transactions":9,"vwap":336},"2025-11-13",1117700,{"date":1046,"open":328,"high":328,"low":619,"close":619,"change":178,"percent_change":178,"volume":1047,"transactions":9,"vwap":619},"2025-11-12",1046400,{"date":1049,"open":620,"high":619,"low":620,"close":620,"change":230,"percent_change":230,"volume":1050,"transactions":9,"vwap":620},"2025-11-11",811200,{"date":1052,"open":620,"high":620,"low":624,"close":620,"change":256,"percent_change":256,"volume":1053,"transactions":9,"vwap":620},"2025-11-10",1483300,{"date":1055,"open":816,"high":624,"low":686,"close":686,"change":213,"percent_change":213,"volume":1056,"transactions":9,"vwap":686},"2025-11-07",1455800,{"date":1058,"open":736,"high":736,"low":747,"close":748,"change":213,"percent_change":213,"volume":1059,"transactions":9,"vwap":748},"2025-11-06",1516100,{"date":1061,"open":942,"high":747,"low":823,"close":747,"change":178,"percent_change":178,"volume":1062,"transactions":9,"vwap":747},"2025-11-05",1250700,{"date":1064,"open":823,"high":942,"low":1000,"close":942,"change":178,"percent_change":178,"volume":1065,"transactions":9,"vwap":942},"2025-11-04",1283400,{"date":1067,"open":1000,"high":823,"low":18,"close":823,"change":1010,"percent_change":1010,"volume":1068,"transactions":9,"vwap":823},"2025-11-03",1904700,{"date":1070,"open":237,"high":237,"low":236,"close":243,"change":279,"percent_change":279,"volume":1071,"transactions":9,"vwap":243},"2025-10-31",1271000,{"date":1073,"open":227,"high":227,"low":229,"close":229,"change":230,"percent_change":230,"volume":1074,"transactions":9,"vwap":229},"2025-10-30",1353600,{"date":1076,"open":267,"high":229,"low":220,"close":229,"change":213,"percent_change":213,"volume":1077,"transactions":9,"vwap":229},"2025-10-29",1076700,{"date":1079,"open":273,"high":267,"low":273,"close":220,"change":256,"percent_change":256,"volume":1080,"transactions":9,"vwap":220},"2025-10-28",1128500,{"date":1082,"open":212,"high":219,"low":212,"close":212,"change":21,"percent_change":21,"volume":1083,"transactions":9,"vwap":212},"2025-10-27",1167300,{"date":1085,"open":212,"high":219,"low":203,"close":219,"change":290,"percent_change":290,"volume":1086,"transactions":9,"vwap":219},"2025-10-24",1122900,{"date":1088,"open":204,"high":438,"low":204,"close":211,"change":178,"percent_change":178,"volume":1089,"transactions":9,"vwap":211},"2025-10-23",927800,{"date":1091,"open":296,"high":204,"low":296,"close":204,"change":178,"percent_change":178,"volume":1092,"transactions":9,"vwap":204},"2025-10-22",1164000,{"date":1094,"open":297,"high":296,"low":297,"close":296,"change":213,"percent_change":213,"volume":1095,"transactions":9,"vwap":296},"2025-10-21",960300,{"date":1097,"open":314,"high":297,"low":554,"close":314,"change":178,"percent_change":178,"volume":1098,"transactions":9,"vwap":314},"2025-10-20",1195700,{"date":1100,"open":320,"high":314,"low":320,"close":554,"change":279,"percent_change":279,"volume":1101,"transactions":9,"vwap":554},"2025-10-17",999600,{"date":1103,"open":327,"high":321,"low":336,"close":334,"change":178,"percent_change":178,"volume":1104,"transactions":9,"vwap":334},"2025-10-16",1128600,{"date":1106,"open":336,"high":334,"low":328,"close":336,"change":213,"percent_change":213,"volume":1107,"transactions":9,"vwap":336},"2025-10-15",1373200,{"date":1109,"open":619,"high":336,"low":620,"close":619,"change":21,"percent_change":21,"volume":1110,"transactions":9,"vwap":619},"2025-10-14",988000,{"date":1112,"open":620,"high":328,"low":620,"close":328,"change":213,"percent_change":213,"volume":1113,"transactions":9,"vwap":328},"2025-10-13",877200,{"date":1115,"open":336,"high":334,"low":620,"close":620,"change":178,"percent_change":178,"volume":1116,"transactions":9,"vwap":620},"2025-10-10",1413000,{"date":1118,"open":624,"high":624,"low":686,"close":624,"change":178,"percent_change":178,"volume":1119,"transactions":9,"vwap":624},"2025-10-09",1088400,{"date":1121,"open":686,"high":816,"low":686,"close":816,"change":178,"percent_change":178,"volume":1122,"transactions":9,"vwap":816},"2025-10-08",1026300,{"date":1124,"open":686,"high":686,"low":736,"close":686,"change":178,"percent_change":178,"volume":1125,"transactions":9,"vwap":686},"2025-10-07",1399600,{"date":1127,"open":748,"high":736,"low":740,"close":736,"change":213,"percent_change":213,"volume":1128,"transactions":9,"vwap":736},"2025-10-06",1150000,{"date":1130,"open":747,"high":748,"low":747,"close":740,"change":256,"percent_change":256,"volume":1131,"transactions":9,"vwap":740},"2025-10-03",1152300,{"date":1133,"open":823,"high":823,"low":1000,"close":823,"change":178,"percent_change":178,"volume":706,"transactions":9,"vwap":823},"2025-10-02",{"date":1135,"open":18,"high":1000,"low":18,"close":1000,"change":1136,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1000},"2025-10-01",-0.36,1453000,{"date":1139,"open":227,"high":237,"low":229,"close":243,"change":582,"percent_change":582,"volume":1140,"transactions":9,"vwap":243},"2025-09-30",1898000,{"date":1142,"open":273,"high":220,"low":219,"close":273,"change":230,"percent_change":230,"volume":1143,"transactions":9,"vwap":273},"2025-09-29",1436600,{"date":1145,"open":219,"high":220,"low":212,"close":273,"change":213,"percent_change":213,"volume":1146,"transactions":9,"vwap":273},"2025-09-26",1145800,{"date":1148,"open":202,"high":212,"low":202,"close":212,"change":178,"percent_change":178,"volume":1149,"transactions":9,"vwap":212},"2025-09-25",1165400,{"date":1151,"open":203,"high":212,"low":203,"close":203,"change":21,"percent_change":21,"volume":1152,"transactions":9,"vwap":203},"2025-09-24",1007100,{"date":1154,"open":203,"high":219,"low":203,"close":212,"change":213,"percent_change":213,"volume":1155,"transactions":9,"vwap":212},"2025-09-23",1204500,{"date":1157,"open":202,"high":203,"low":202,"close":202,"change":230,"percent_change":230,"volume":1158,"transactions":9,"vwap":202},"2025-09-22",1207300,{"date":1160,"open":438,"high":202,"low":438,"close":202,"change":279,"percent_change":279,"volume":1161,"transactions":9,"vwap":202},"2025-09-19",950400,{"date":1163,"open":297,"high":296,"low":314,"close":296,"change":256,"percent_change":256,"volume":1164,"transactions":9,"vwap":296},"2025-09-18",1200600,{"date":1166,"open":554,"high":314,"low":554,"close":554,"change":178,"percent_change":178,"volume":1167,"transactions":9,"vwap":554},"2025-09-17",1069900,{"date":1169,"open":554,"high":554,"low":320,"close":320,"change":213,"percent_change":213,"volume":1170,"transactions":9,"vwap":320},"2025-09-16",1212200,{"date":1172,"open":321,"high":320,"low":327,"close":327,"change":21,"percent_change":21,"volume":1173,"transactions":9,"vwap":327},"2025-09-15",915300,{"date":1175,"open":327,"high":320,"low":327,"close":321,"change":290,"percent_change":290,"volume":1176,"transactions":9,"vwap":321},"2025-09-12",1123300,{"date":1178,"open":620,"high":328,"low":620,"close":619,"change":213,"percent_change":213,"volume":1179,"transactions":9,"vwap":619},"2025-09-11",1857500,{"date":1181,"open":624,"high":620,"low":624,"close":624,"change":178,"percent_change":178,"volume":1182,"transactions":9,"vwap":624},"2025-09-10",926200,{"date":1184,"open":686,"high":624,"low":686,"close":816,"change":178,"percent_change":178,"volume":1185,"transactions":9,"vwap":816},"2025-09-09",1237500,{"date":1187,"open":736,"high":686,"low":740,"close":686,"change":187,"percent_change":187,"volume":1188,"transactions":9,"vwap":686},"2025-09-08",1097200,{"date":1190,"open":747,"high":748,"low":823,"close":823,"change":21,"percent_change":21,"volume":1191,"transactions":9,"vwap":823},"2025-09-05",971900,{"date":1193,"open":942,"high":942,"low":823,"close":942,"change":213,"percent_change":213,"volume":1194,"transactions":9,"vwap":942},"2025-09-04",1112500,{"date":1196,"open":1000,"high":823,"low":1000,"close":1000,"change":230,"percent_change":230,"volume":1197,"transactions":9,"vwap":1000},"2025-09-03",1016300,{"date":1199,"open":1000,"high":942,"low":17,"close":1000,"change":1200,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1000},"2025-09-02",-0.37,1731000,{"date":1203,"open":237,"high":375,"low":243,"close":237,"change":256,"percent_change":256,"volume":1204,"transactions":9,"vwap":237},"2025-08-29",1463000,{"date":1206,"open":227,"high":228,"low":229,"close":228,"change":213,"percent_change":213,"volume":1207,"transactions":9,"vwap":228},"2025-08-28",967600,{"date":1209,"open":220,"high":229,"low":220,"close":229,"change":213,"percent_change":213,"volume":1210,"transactions":9,"vwap":229},"2025-08-27",861600,{"date":1212,"open":219,"high":220,"low":219,"close":220,"change":213,"percent_change":213,"volume":1213,"transactions":9,"vwap":220},"2025-08-26",866700,{"date":1215,"open":212,"high":219,"low":203,"close":219,"change":213,"percent_change":213,"volume":1216,"transactions":9,"vwap":219},"2025-08-25",1005600,{"date":1218,"open":212,"high":212,"low":202,"close":203,"change":256,"percent_change":256,"volume":1219,"transactions":9,"vwap":203},"2025-08-22",1093900,{"date":1221,"open":438,"high":438,"low":211,"close":211,"change":230,"percent_change":230,"volume":1222,"transactions":9,"vwap":211},"2025-08-21",754000,{"date":1224,"open":296,"high":211,"low":296,"close":211,"change":213,"percent_change":213,"volume":1225,"transactions":9,"vwap":211},"2025-08-20",891700,{"date":1227,"open":554,"high":204,"low":554,"close":296,"change":187,"percent_change":187,"volume":1228,"transactions":9,"vwap":296},"2025-08-19",1739600,{"date":1230,"open":321,"high":321,"low":327,"close":327,"change":230,"percent_change":230,"volume":1231,"transactions":9,"vwap":327},"2025-08-18",1088500,{"date":1233,"open":334,"high":321,"low":334,"close":327,"change":279,"percent_change":279,"volume":1234,"transactions":9,"vwap":327},"2025-08-15",796100,{"date":1236,"open":620,"high":328,"low":620,"close":619,"change":230,"percent_change":230,"volume":1237,"transactions":9,"vwap":619},"2025-08-14",1002300,{"date":1239,"open":816,"high":619,"low":686,"close":619,"change":290,"percent_change":290,"volume":1240,"transactions":9,"vwap":619},"2025-08-13",1461300,{"date":1242,"open":748,"high":686,"low":748,"close":736,"change":178,"percent_change":178,"volume":1243,"transactions":9,"vwap":736},"2025-08-12",1034700,{"date":1245,"open":748,"high":748,"low":740,"close":748,"change":178,"percent_change":178,"volume":1246,"transactions":9,"vwap":748},"2025-08-11",1146500,{"date":1248,"open":747,"high":748,"low":747,"close":740,"change":256,"percent_change":256,"volume":1249,"transactions":9,"vwap":740},"2025-08-08",1483100,{"date":1251,"open":1000,"high":823,"low":18,"close":823,"change":213,"percent_change":213,"volume":1252,"transactions":9,"vwap":823},"2025-08-07",1094200,{"date":1254,"open":18,"high":18,"low":17,"close":18,"change":178,"percent_change":178,"volume":1255,"transactions":9,"vwap":18},"2025-08-06",961700,{"date":1257,"open":17,"high":17,"low":20,"close":17,"change":213,"percent_change":213,"volume":1258,"transactions":9,"vwap":17},"2025-08-05",1110000,{"date":1260,"open":194,"high":194,"low":755,"close":194,"change":178,"percent_change":178,"volume":1261,"transactions":9,"vwap":194},"2025-08-04",1213500,{"date":1263,"open":194,"high":194,"low":1264,"close":755,"change":824,"percent_change":824,"volume":1265,"transactions":9,"vwap":755},"2025-08-01",100.27,1872800,{"date":1267,"open":273,"high":229,"low":219,"close":219,"change":21,"percent_change":21,"volume":694,"transactions":9,"vwap":219},"2025-07-31",{"date":1269,"open":273,"high":273,"low":219,"close":273,"change":178,"percent_change":178,"volume":1270,"transactions":9,"vwap":273},"2025-07-30",1039000,{"date":1272,"open":212,"high":219,"low":203,"close":219,"change":256,"percent_change":256,"volume":1273,"transactions":9,"vwap":219},"2025-07-29",1089800,{"date":1275,"open":203,"high":203,"low":202,"close":202,"change":178,"percent_change":178,"volume":1276,"transactions":9,"vwap":202},"2025-07-28",630000,{"date":1278,"open":438,"high":202,"low":211,"close":438,"change":290,"percent_change":290,"volume":1279,"transactions":9,"vwap":438},"2025-07-25",770400,{"date":1281,"open":554,"high":297,"low":554,"close":314,"change":213,"percent_change":213,"volume":1282,"transactions":9,"vwap":314},"2025-07-24",871100,{"date":1284,"open":320,"high":554,"low":321,"close":320,"change":213,"percent_change":213,"volume":1285,"transactions":9,"vwap":320},"2025-07-23",1011600,{"date":1287,"open":327,"high":321,"low":334,"close":327,"change":213,"percent_change":213,"volume":1288,"transactions":9,"vwap":327},"2025-07-22",1320800,{"date":1290,"open":336,"high":334,"low":328,"close":336,"change":213,"percent_change":213,"volume":1291,"transactions":9,"vwap":336},"2025-07-21",996700,{"date":1293,"open":328,"high":328,"low":619,"close":619,"change":256,"percent_change":256,"volume":1294,"transactions":9,"vwap":619},"2025-07-18",778600,{"date":1296,"open":816,"high":816,"low":686,"close":816,"change":256,"percent_change":256,"volume":1297,"transactions":9,"vwap":816},"2025-07-17",764200,{"date":1299,"open":748,"high":736,"low":748,"close":748,"change":230,"percent_change":230,"volume":1300,"transactions":9,"vwap":748},"2025-07-16",896900,{"date":1302,"open":942,"high":748,"low":942,"close":748,"change":279,"percent_change":279,"volume":1303,"transactions":9,"vwap":748},"2025-07-15",1145200,{"date":1305,"open":1000,"high":823,"low":18,"close":823,"change":178,"percent_change":178,"volume":1306,"transactions":9,"vwap":823},"2025-07-14",932100,{"date":1308,"open":18,"high":1000,"low":18,"close":1000,"change":279,"percent_change":279,"volume":1309,"transactions":9,"vwap":1000},"2025-07-11",968900,{"date":1311,"open":194,"high":20,"low":755,"close":194,"change":213,"percent_change":213,"volume":1312,"transactions":9,"vwap":194},"2025-07-10",1157700,{"date":1314,"open":755,"high":755,"low":1264,"close":1264,"change":178,"percent_change":178,"volume":1315,"transactions":9,"vwap":1264},"2025-07-09",924000,{"date":1317,"open":195,"high":1264,"low":193,"close":195,"change":213,"percent_change":213,"volume":1318,"transactions":9,"vwap":195},"2025-07-08",994500,{"date":1320,"open":1321,"high":193,"low":1322,"close":1321,"change":213,"percent_change":213,"volume":1323,"transactions":9,"vwap":1321},"2025-07-07",100.24,100.23,1130200,{"date":1325,"open":1326,"high":1322,"low":1327,"close":1326,"change":256,"percent_change":256,"volume":1328,"transactions":9,"vwap":1326},"2025-07-03",100.22,100.21,816000,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":256,"percent_change":256,"volume":1334,"transactions":9,"vwap":1333},"2025-07-02",100.17,100.2,100.19,1674700,{"date":1336,"open":1337,"high":1333,"low":1338,"close":1339,"change":1340,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2025-07-01",100.18,100.15,100.16,-0.38,2182600,{"date":1343,"open":297,"high":296,"low":314,"close":296,"change":178,"percent_change":178,"volume":1344,"transactions":9,"vwap":296},"2025-06-30",1101800,{"date":1346,"open":320,"high":297,"low":321,"close":297,"change":290,"percent_change":290,"volume":1347,"transactions":9,"vwap":297},"2025-06-27",1453400,{"date":1349,"open":336,"high":327,"low":328,"close":327,"change":279,"percent_change":279,"volume":1350,"transactions":9,"vwap":327},"2025-06-26",1729900,{"date":1352,"open":328,"high":336,"low":619,"close":619,"change":178,"percent_change":178,"volume":1353,"transactions":9,"vwap":619},"2025-06-25",1383900,{"date":1355,"open":619,"high":619,"low":620,"close":620,"change":230,"percent_change":230,"volume":1356,"transactions":9,"vwap":620},"2025-06-24",1463300,{"date":1358,"open":620,"high":619,"low":624,"close":620,"change":178,"percent_change":178,"volume":1359,"transactions":9,"vwap":620},"2025-06-23",1276100,{"date":1361,"open":624,"high":624,"low":816,"close":624,"change":279,"percent_change":279,"volume":1362,"transactions":9,"vwap":624},"2025-06-20",1200200,{"date":1364,"open":748,"high":736,"low":748,"close":748,"change":213,"percent_change":213,"volume":1365,"transactions":9,"vwap":748},"2025-06-18",993200,{"date":1367,"open":740,"high":740,"low":942,"close":747,"change":213,"percent_change":213,"volume":1368,"transactions":9,"vwap":747},"2025-06-17",793300,{"date":1370,"open":823,"high":823,"low":1000,"close":823,"change":213,"percent_change":213,"volume":1371,"transactions":9,"vwap":823},"2025-06-16",1096800,{"date":1373,"open":1000,"high":1000,"low":18,"close":18,"change":290,"percent_change":290,"volume":1374,"transactions":9,"vwap":18},"2025-06-13",911000,{"date":1376,"open":755,"high":194,"low":1264,"close":1264,"change":230,"percent_change":230,"volume":1377,"transactions":9,"vwap":1264},"2025-06-12",1155900,{"date":1379,"open":20,"high":20,"low":1264,"close":1264,"change":21,"percent_change":21,"volume":1380,"transactions":9,"vwap":1264},"2025-06-11",1496200,{"date":1382,"open":755,"high":755,"low":1264,"close":755,"change":230,"percent_change":230,"volume":1383,"transactions":9,"vwap":755},"2025-06-10",919000,{"date":1385,"open":1264,"high":755,"low":1264,"close":755,"change":213,"percent_change":213,"volume":1386,"transactions":9,"vwap":755},"2025-06-09",985000,{"date":1388,"open":195,"high":1264,"low":193,"close":195,"change":290,"percent_change":290,"volume":1389,"transactions":9,"vwap":195},"2025-06-06",1118200,{"date":1391,"open":1327,"high":1326,"low":1327,"close":1327,"change":230,"percent_change":230,"volume":1392,"transactions":9,"vwap":1327},"2025-06-05",1022900,{"date":1394,"open":1332,"high":1327,"low":1332,"close":1327,"change":213,"percent_change":213,"volume":1395,"transactions":9,"vwap":1327},"2025-06-04",1675000,{"date":1397,"open":1337,"high":1332,"low":1337,"close":1333,"change":256,"percent_change":256,"volume":1398,"transactions":9,"vwap":1333},"2025-06-03",1265900,{"date":1400,"open":1338,"high":1331,"low":1338,"close":1339,"change":1340,"percent_change":1340,"volume":1401,"transactions":9,"vwap":1339},"2025-06-02",1868400,{"date":1403,"open":297,"high":211,"low":297,"close":296,"change":256,"percent_change":256,"volume":1404,"transactions":9,"vwap":296},"2025-05-30",1375700,{"date":1406,"open":314,"high":314,"low":320,"close":554,"change":178,"percent_change":178,"volume":1407,"transactions":9,"vwap":554},"2025-05-29",1337600,{"date":1409,"open":320,"high":296,"low":327,"close":320,"change":279,"percent_change":279,"volume":1410,"transactions":9,"vwap":320},"2025-05-28",1460700,{"date":1412,"open":328,"high":327,"low":328,"close":336,"change":213,"percent_change":213,"volume":1413,"transactions":9,"vwap":336},"2025-05-27",1250800,{"date":1415,"open":619,"high":336,"low":619,"close":619,"change":279,"percent_change":279,"volume":1416,"transactions":9,"vwap":619},"2025-05-23",876400,{"date":1418,"open":748,"high":816,"low":748,"close":686,"change":213,"percent_change":213,"volume":982,"transactions":9,"vwap":686},"2025-05-22",{"date":1420,"open":748,"high":686,"low":748,"close":748,"change":21,"percent_change":21,"volume":1421,"transactions":9,"vwap":748},"2025-05-21",1203100,{"date":1423,"open":748,"high":736,"low":748,"close":736,"change":178,"percent_change":178,"volume":1424,"transactions":9,"vwap":736},"2025-05-20",1147200,{"date":1426,"open":740,"high":748,"low":747,"close":748,"change":213,"percent_change":213,"volume":1427,"transactions":9,"vwap":748},"2025-05-19",1408900,{"date":1429,"open":942,"high":747,"low":942,"close":747,"change":256,"percent_change":256,"volume":1430,"transactions":9,"vwap":747},"2025-05-16",791100,{"date":1432,"open":17,"high":1000,"low":20,"close":1000,"change":279,"percent_change":279,"volume":1433,"transactions":9,"vwap":1000},"2025-05-15",1201800,{"date":1435,"open":1264,"high":20,"low":195,"close":194,"change":279,"percent_change":279,"volume":1436,"transactions":9,"vwap":194},"2025-05-14",1144100,{"date":1438,"open":755,"high":194,"low":1321,"close":193,"change":230,"percent_change":230,"volume":1439,"transactions":9,"vwap":193},"2025-05-13",1756300,{"date":1441,"open":1327,"high":193,"low":1327,"close":193,"change":187,"percent_change":187,"volume":1442,"transactions":9,"vwap":193},"2025-05-12",2474100,{"date":1444,"open":1332,"high":1327,"low":1333,"close":1333,"change":279,"percent_change":279,"volume":1445,"transactions":9,"vwap":1333},"2025-05-09",1552700,{"date":1447,"open":1339,"high":1331,"low":1338,"close":1338,"change":178,"percent_change":178,"volume":1448,"transactions":9,"vwap":1338},"2025-05-08",1494400,{"date":1450,"open":1451,"high":1338,"low":1452,"close":1451,"change":230,"percent_change":230,"volume":1453,"transactions":9,"vwap":1451},"2025-05-07",100.14,100.13,844100,{"date":1455,"open":1456,"high":1451,"low":1457,"close":1451,"change":256,"percent_change":256,"volume":1458,"transactions":9,"vwap":1451},"2025-05-06",100.12,100.099998,1157300,{"date":1460,"open":1452,"high":1451,"low":1461,"close":1462,"change":244,"percent_change":244,"volume":1463,"transactions":9,"vwap":1462},"2025-05-05",100.089996,100.11,4674200,{"date":1465,"open":1461,"high":1451,"low":1466,"close":1452,"change":129,"percent_change":129,"volume":1467,"transactions":9,"vwap":1452},"2025-05-02",100.080002,1414300,{"date":1469,"open":1470,"high":1471,"low":175,"close":175,"change":1200,"percent_change":1200,"volume":1472,"transactions":9,"vwap":175},"2025-05-01",100.059998,100.07,1263800,{"date":1474,"open":620,"high":328,"low":816,"close":816,"change":21,"percent_change":21,"volume":1475,"transactions":9,"vwap":816},"2025-04-30",865300,{"date":1477,"open":624,"high":619,"low":624,"close":624,"change":21,"percent_change":21,"volume":1478,"transactions":9,"vwap":624},"2025-04-29",5541000,{"date":1480,"open":624,"high":328,"low":816,"close":620,"change":213,"percent_change":213,"volume":1481,"transactions":9,"vwap":620},"2025-04-28",926600,{"date":1483,"open":686,"high":620,"low":686,"close":816,"change":256,"percent_change":256,"volume":1484,"transactions":9,"vwap":816},"2025-04-25",932200,{"date":1486,"open":823,"high":748,"low":1000,"close":748,"change":1487,"percent_change":1487,"volume":1488,"transactions":9,"vwap":748},"2025-04-24",0.08,1567000,{"date":179,"open":823,"high":942,"low":194,"close":20,"change":1490,"percent_change":1490,"volume":1491,"transactions":9,"vwap":20},-0.04,1419200]