[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MMKT":3,"homepage-market-summary":27,"stock-historical-MMKT":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MMKT","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},"Texas Capital Government Money Market ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8001,3.8064,"Weekly",{"close":17,"open":18,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},100.165,100.18,100.1601,0,4647.89233,100.32,99.84,9600.2312737251,67.7,508,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},100.6,8711,3179458.049705,-0.06,"2025-04-23",[180,183,190,198,204,211,220,227,233,239,246,252,259,267,274,279,285,290,297,305,309,316,322,328,333,338,343,349,356,362,368,375,381,385,390,394,399,404,408,413,418,423,428,433,438,443,447,451,457,462,467,473,478,482,488,492,498,502,506,511,515,519,524,527,530,533,537,540,543,546,551,556,559,561,564,567,570,573,576,579,583,588,591,594,598,602,605,608,611,614,617,621,625,629,632,635,638,641,644,647,650,653,656,660,663,666,669,672,675,678,681,684,688,691,693,696,699,701,705,710,712,715,720,724,727,729,732,736,739,742,745,748,751,754,757,760,763,766,770,773,777,780,783,788,792,796,801,806,809,813,816,818,822,828,831,834,838,840,843,848,851,854,856,859,861,863,866,868,872,875,878,881,885,887,889,892,895,897,903,905,907,909,912,915,918,922,925,927,929,932,935,938,941,944,949,953,956,958,960,963,966,968,971,973,976,979,982,985,987,990,992,994,997,1001,1003,1005,1007,1009,1012,1014,1016,1019,1023,1026,1028,1030,1032,1035,1038,1041,1044,1046,1049,1052,1054,1057,1060,1064,1066,1068,1071,1073,1077,1080,1082,1086,1088,1090,1094,1096,1098,1102,1107,1110,1113,1115,1119,1121,1123,1125,1127,1129,1131,1134,1137,1139,1142,1144,1146,1149,1152,1154,1157,1159,1162,1164,1166,1169,1171,1174,1177,1180,1182,1184,1187,1189,1191,1193,1196,1198,1200,1203,1205,1207,1209,1214,1216,1219,1221,1223,1226,1228,1231,1234,1237,1239,1243,1245,1248,1250,1255,1258,1260,1262,1264,1269,1271,1273,1275,1277,1280,1283,1285,1287,1291,1293,1295,1297,1300,1302,1304,1307,1309,1311,1313,1315,1317,1319,1321,1323,1325,1327,1331,1335,1337,1339,1341,1343,1345,1347,1349,1351,1353,1355,1357,1359,1362,1365,1367,1369,1371,1373,1375,1377,1380],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":181,"vwap":182},121,100.1704,{"date":184,"open":185,"high":17,"low":185,"close":17,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",100.14,-0.03,10274.170962,160,100.1485,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":20,"percent_change":20,"volume":195,"transactions":196,"vwap":197},"2026-10-01",100.19,100.2,100.195,6176.449333,143,100.193,{"date":199,"open":192,"high":193,"low":192,"close":194,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",0.02,5838.029993,101,100.1933,{"date":205,"open":206,"high":18,"low":206,"close":207,"change":200,"percent_change":200,"volume":208,"transactions":209,"vwap":210},"2026-09-29",100.17,100.175,3694.357759,122,100.1723,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",100.15,100.16,100.155,0.01,6831.472276,152,100.1527,{"date":221,"open":222,"high":213,"low":222,"close":223,"change":177,"percent_change":177,"volume":224,"transactions":225,"vwap":226},"2026-09-25",100.13,100.145,5276.376985,103,100.1389,{"date":228,"open":193,"high":229,"low":193,"close":229,"change":20,"percent_change":20,"volume":230,"transactions":231,"vwap":232},"2026-09-24",100.205,3054.433923,80,100.2006,{"date":234,"open":235,"high":235,"low":193,"close":229,"change":216,"percent_change":216,"volume":236,"transactions":237,"vwap":238},"2026-09-23",100.21,7618.528095,105,100.2065,{"date":240,"open":192,"high":241,"low":192,"close":194,"change":242,"percent_change":216,"volume":243,"transactions":244,"vwap":245},"2026-09-22",100.1992,0.015,1716.811994,124,100.2027,{"date":247,"open":206,"high":18,"low":206,"close":18,"change":248,"percent_change":20,"volume":249,"transactions":250,"vwap":251},"2026-09-21",0.005,14578.793274,167,100.1705,{"date":253,"open":206,"high":18,"low":206,"close":207,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-18",-0.0454,-0.05,3638.272643,136,100.1491,{"date":260,"open":235,"high":261,"low":235,"close":262,"change":263,"percent_change":200,"volume":264,"transactions":265,"vwap":266},"2026-09-17",100.2292,100.2204,0.0154,6113.414124,142,100.2022,{"date":268,"open":269,"high":269,"low":270,"close":229,"change":248,"percent_change":20,"volume":271,"transactions":272,"vwap":273},"2026-09-16",100.2099,100.2008,4709.6792,97,100.2077,{"date":275,"open":192,"high":235,"low":192,"close":193,"change":200,"percent_change":200,"volume":276,"transactions":277,"vwap":278},"2026-09-15",7161.327577,130,100.1994,{"date":280,"open":206,"high":281,"low":206,"close":18,"change":248,"percent_change":20,"volume":282,"transactions":283,"vwap":284},"2026-09-14",100.1801,5588.717425,159,100.1759,{"date":286,"open":206,"high":18,"low":206,"close":207,"change":177,"percent_change":177,"volume":287,"transactions":288,"vwap":289},"2026-09-11",3362.076072,104,100.1739,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":200,"percent_change":200,"volume":295,"transactions":202,"vwap":296},"2026-09-10",100.23,100.2399,100.235,3036.97214,100.2349,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":200,"percent_change":200,"volume":302,"transactions":303,"vwap":304},"2026-09-09",100.22,100.2111,100.215,2506.28483,141,100.1305,{"date":306,"open":192,"high":235,"low":192,"close":194,"change":216,"percent_change":216,"volume":307,"transactions":303,"vwap":308},"2026-09-08",5072.868248,100.1946,{"date":310,"open":311,"high":311,"low":18,"close":312,"change":313,"percent_change":177,"volume":314,"transactions":288,"vwap":315},"2026-09-04",100.1984,100.185,-0.065,3483.235459,100.1858,{"date":317,"open":292,"high":318,"low":292,"close":318,"change":242,"percent_change":216,"volume":319,"transactions":320,"vwap":321},"2026-09-03",100.25,6404.881069,112,100.2339,{"date":323,"open":292,"high":324,"low":292,"close":294,"change":200,"percent_change":200,"volume":325,"transactions":326,"vwap":327},"2026-09-02",100.24,930.435233,77,100.2335,{"date":329,"open":235,"high":330,"low":235,"close":301,"change":242,"percent_change":216,"volume":331,"transactions":181,"vwap":332},"2026-09-01",100.2191,10365.607595,100.2117,{"date":334,"open":192,"high":235,"low":192,"close":193,"change":248,"percent_change":20,"volume":335,"transactions":336,"vwap":337},"2026-08-31",9410.480963,131,100.2018,{"date":339,"open":18,"high":193,"low":18,"close":194,"change":177,"percent_change":177,"volume":340,"transactions":341,"vwap":342},"2026-08-28",4567.873613,145,100.1919,{"date":344,"open":324,"high":345,"low":324,"close":345,"change":346,"percent_change":200,"volume":347,"transactions":181,"vwap":348},"2026-08-27",100.255,0.025,3360.970542,100.248,{"date":350,"open":324,"high":351,"low":292,"close":292,"change":352,"percent_change":-6,"volume":353,"transactions":354,"vwap":355},"2026-08-26",100.249,-0.005,4336.293144,132,100.2271,{"date":357,"open":299,"high":294,"low":299,"close":294,"change":358,"percent_change":359,"volume":360,"transactions":181,"vwap":361},"2026-08-25",0.035,0.03,1078.296329,100.2206,{"date":363,"open":192,"high":193,"low":192,"close":193,"change":364,"percent_change":216,"volume":365,"transactions":366,"vwap":367},"2026-08-24",0.012,7406.200637,138,100.1954,{"date":369,"open":18,"high":192,"low":18,"close":370,"change":371,"percent_change":177,"volume":372,"transactions":373,"vwap":374},"2026-08-21",100.188,-0.057,3128.198442,134,100.1819,{"date":376,"open":324,"high":318,"low":324,"close":377,"change":20,"percent_change":20,"volume":378,"transactions":379,"vwap":380},"2026-08-20",100.245,6322.901749,123,100.2416,{"date":382,"open":292,"high":377,"low":292,"close":377,"change":216,"percent_change":216,"volume":383,"transactions":379,"vwap":384},"2026-08-19",2324.534898,100.2398,{"date":386,"open":292,"high":294,"low":292,"close":294,"change":200,"percent_change":200,"volume":387,"transactions":388,"vwap":389},"2026-08-18",1578.409672,106,100.2302,{"date":391,"open":235,"high":301,"low":235,"close":301,"change":200,"percent_change":200,"volume":392,"transactions":257,"vwap":393},"2026-08-17",6700.758128,100.2141,{"date":395,"open":192,"high":193,"low":192,"close":194,"change":255,"percent_change":255,"volume":396,"transactions":397,"vwap":398},"2026-08-14",6940.465035,116,100.1816,{"date":400,"open":324,"high":318,"low":324,"close":377,"change":242,"percent_change":216,"volume":401,"transactions":402,"vwap":403},"2026-08-13",6294.75405,114,100.2422,{"date":405,"open":299,"high":292,"low":299,"close":292,"change":216,"percent_change":216,"volume":406,"transactions":48,"vwap":407},"2026-08-12",1750.644088,100.2223,{"date":409,"open":299,"high":292,"low":410,"close":299,"change":216,"percent_change":216,"volume":411,"transactions":379,"vwap":412},"2026-08-11",100.212,2655.283768,100.2211,{"date":414,"open":193,"high":299,"low":193,"close":235,"change":200,"percent_change":200,"volume":415,"transactions":416,"vwap":417},"2026-08-10",4911.044959,137,100.2075,{"date":419,"open":18,"high":192,"low":18,"close":192,"change":420,"percent_change":420,"volume":421,"transactions":379,"vwap":422},"2026-08-07",-0.04,4226.258183,100.1841,{"date":424,"open":292,"high":324,"low":407,"close":292,"change":20,"percent_change":20,"volume":425,"transactions":426,"vwap":427},"2026-08-06",1892.220234,108,100.2314,{"date":429,"open":324,"high":324,"low":299,"close":292,"change":216,"percent_change":216,"volume":430,"transactions":431,"vwap":432},"2026-08-05",6161.479296,166,100.2249,{"date":434,"open":435,"high":292,"low":235,"close":299,"change":248,"percent_change":20,"volume":436,"transactions":341,"vwap":437},"2026-08-04",100.2148,10629.521987,100.2173,{"date":439,"open":193,"high":299,"low":193,"close":301,"change":200,"percent_change":200,"volume":440,"transactions":441,"vwap":442},"2026-08-03",5048.930756,148,100.209,{"date":444,"open":318,"high":318,"low":192,"close":194,"change":420,"percent_change":420,"volume":445,"transactions":397,"vwap":446},"2026-07-31",7536.79836,100.2011,{"date":448,"open":292,"high":294,"low":292,"close":294,"change":242,"percent_change":216,"volume":449,"transactions":320,"vwap":450},"2026-07-30",2680.456875,100.2309,{"date":452,"open":235,"high":453,"low":235,"close":299,"change":248,"percent_change":20,"volume":454,"transactions":455,"vwap":456},"2026-07-29",100.2283,8193.160659,153,100.1929,{"date":458,"open":193,"high":299,"low":193,"close":301,"change":200,"percent_change":200,"volume":459,"transactions":460,"vwap":461},"2026-07-28",2318.000078,128,100.2116,{"date":463,"open":197,"high":229,"low":197,"close":194,"change":464,"percent_change":464,"volume":465,"transactions":431,"vwap":466},"2026-07-27",-0.01,5959.115119,100.1944,{"date":468,"open":192,"high":469,"low":192,"close":229,"change":470,"percent_change":470,"volume":471,"transactions":237,"vwap":472},"2026-07-24",100.2064,-0.02,4215.759261,100.1952,{"date":474,"open":292,"high":292,"low":299,"close":475,"change":248,"percent_change":20,"volume":476,"transactions":288,"vwap":477},"2026-07-23",100.225,5235.256821,100.2245,{"date":479,"open":299,"high":475,"low":299,"close":299,"change":216,"percent_change":216,"volume":480,"transactions":231,"vwap":481},"2026-07-22",4066.122891,100.2226,{"date":483,"open":484,"high":299,"low":193,"close":235,"change":242,"percent_change":216,"volume":485,"transactions":486,"vwap":487},"2026-07-21",100.2059,5501.637192,118,100.2121,{"date":489,"open":192,"high":278,"low":192,"close":194,"change":242,"percent_change":216,"volume":490,"transactions":196,"vwap":491},"2026-07-20",3260.696672,100.1748,{"date":493,"open":18,"high":192,"low":18,"close":18,"change":494,"percent_change":255,"volume":495,"transactions":496,"vwap":497},"2026-07-17",-0.055,3665.212894,133,100.1777,{"date":499,"open":292,"high":324,"low":292,"close":294,"change":242,"percent_change":216,"volume":500,"transactions":441,"vwap":501},"2026-07-16",3076.392188,100.2318,{"date":503,"open":299,"high":504,"low":299,"close":299,"change":216,"percent_change":216,"volume":505,"transactions":283,"vwap":412},"2026-07-15",100.2384,4926.554019,{"date":507,"open":193,"high":299,"low":193,"close":235,"change":248,"percent_change":20,"volume":508,"transactions":509,"vwap":510},"2026-07-14",8392.26334,178,100.2082,{"date":512,"open":193,"high":299,"low":193,"close":229,"change":248,"percent_change":20,"volume":513,"transactions":455,"vwap":514},"2026-07-13",5024.014324,100.2044,{"date":516,"open":214,"high":193,"low":214,"close":193,"change":517,"percent_change":186,"volume":518,"transactions":9,"vwap":193},"2026-07-10",-0.032,12500,{"date":520,"open":294,"high":324,"low":292,"close":521,"change":522,"percent_change":216,"volume":523,"transactions":9,"vwap":521},"2026-07-09",100.232,0.007,4600,{"date":525,"open":292,"high":292,"low":299,"close":475,"change":216,"percent_change":216,"volume":526,"transactions":9,"vwap":475},"2026-07-08",2200,{"date":528,"open":193,"high":299,"low":193,"close":301,"change":200,"percent_change":200,"volume":529,"transactions":9,"vwap":301},"2026-07-07",6800,{"date":531,"open":192,"high":193,"low":192,"close":194,"change":216,"percent_change":216,"volume":532,"transactions":9,"vwap":194},"2026-07-06",3600,{"date":534,"open":207,"high":312,"low":535,"close":312,"change":255,"percent_change":255,"volume":536,"transactions":9,"vwap":312},"2026-07-02",100.162,6500,{"date":538,"open":299,"high":324,"low":299,"close":294,"change":242,"percent_change":216,"volume":539,"transactions":9,"vwap":294},"2026-07-01",2800,{"date":541,"open":235,"high":299,"low":235,"close":299,"change":242,"percent_change":216,"volume":542,"transactions":9,"vwap":299},"2026-06-30",5400,{"date":544,"open":193,"high":235,"low":18,"close":229,"change":20,"percent_change":20,"volume":545,"transactions":9,"vwap":229},"2026-06-29",4500,{"date":547,"open":192,"high":548,"low":192,"close":229,"change":549,"percent_change":186,"volume":550,"transactions":9,"vwap":229},"2026-06-26",100.206,-0.026,6400,{"date":552,"open":553,"high":324,"low":292,"close":553,"change":554,"percent_change":-6,"volume":555,"transactions":9,"vwap":553},"2026-06-25",100.231,-0.004,7000,{"date":557,"open":292,"high":324,"low":292,"close":294,"change":216,"percent_change":216,"volume":558,"transactions":9,"vwap":294},"2026-06-24",11500,{"date":560,"open":292,"high":292,"low":235,"close":475,"change":200,"percent_change":200,"volume":545,"transactions":9,"vwap":475},"2026-06-23",{"date":562,"open":235,"high":235,"low":193,"close":229,"change":216,"percent_change":216,"volume":563,"transactions":9,"vwap":229},"2026-06-22",4900,{"date":565,"open":192,"high":193,"low":192,"close":194,"change":255,"percent_change":255,"volume":566,"transactions":9,"vwap":194},"2026-06-18",3700,{"date":568,"open":318,"high":318,"low":324,"close":377,"change":242,"percent_change":216,"volume":569,"transactions":9,"vwap":377},"2026-06-17",6200,{"date":571,"open":292,"high":292,"low":475,"close":292,"change":242,"percent_change":216,"volume":572,"transactions":9,"vwap":292},"2026-06-16",1700,{"date":574,"open":193,"high":299,"low":193,"close":301,"change":216,"percent_change":216,"volume":575,"transactions":9,"vwap":301},"2026-06-15",2500,{"date":577,"open":193,"high":235,"low":193,"close":229,"change":420,"percent_change":420,"volume":578,"transactions":9,"vwap":229},"2026-06-12",8400,{"date":580,"open":318,"high":318,"low":324,"close":377,"change":581,"percent_change":216,"volume":582,"transactions":9,"vwap":377},"2026-06-11",0.006,4800,{"date":584,"open":292,"high":324,"low":292,"close":585,"change":586,"percent_change":216,"volume":587,"transactions":9,"vwap":585},"2026-06-10",100.239,0.009,3800,{"date":589,"open":299,"high":324,"low":299,"close":292,"change":200,"percent_change":200,"volume":590,"transactions":9,"vwap":292},"2026-06-09",15300,{"date":592,"open":235,"high":235,"low":193,"close":235,"change":248,"percent_change":20,"volume":593,"transactions":9,"vwap":235},"2026-06-08",30900,{"date":595,"open":235,"high":299,"low":193,"close":229,"change":596,"percent_change":420,"volume":597,"transactions":9,"vwap":229},"2026-06-05",-0.044,16000,{"date":599,"open":324,"high":318,"low":324,"close":351,"change":600,"percent_change":200,"volume":601,"transactions":9,"vwap":351},"2026-06-04",0.019,4400,{"date":603,"open":292,"high":318,"low":292,"close":292,"change":216,"percent_change":216,"volume":604,"transactions":9,"vwap":292},"2026-06-03",13300,{"date":606,"open":299,"high":324,"low":299,"close":299,"change":248,"percent_change":20,"volume":607,"transactions":9,"vwap":299},"2026-06-02",16800,{"date":609,"open":193,"high":299,"low":193,"close":301,"change":248,"percent_change":20,"volume":610,"transactions":9,"vwap":301},"2026-06-01",11700,{"date":612,"open":193,"high":299,"low":193,"close":235,"change":186,"percent_change":186,"volume":613,"transactions":9,"vwap":235},"2026-05-29",8200,{"date":615,"open":324,"high":345,"low":324,"close":324,"change":200,"percent_change":200,"volume":616,"transactions":9,"vwap":324},"2026-05-28",4000,{"date":618,"open":299,"high":324,"low":299,"close":299,"change":619,"percent_change":-6,"volume":620,"transactions":9,"vwap":299},"2026-05-27",-0.001,16400,{"date":622,"open":299,"high":292,"low":299,"close":623,"change":20,"percent_change":20,"volume":624,"transactions":9,"vwap":623},"2026-05-26",100.221,8000,{"date":626,"open":235,"high":292,"low":235,"close":623,"change":627,"percent_change":186,"volume":628,"transactions":9,"vwap":623},"2026-05-22",-0.034,7600,{"date":630,"open":324,"high":631,"low":324,"close":345,"change":346,"percent_change":200,"volume":616,"transactions":9,"vwap":345},"2026-05-21",100.26,{"date":633,"open":292,"high":318,"low":292,"close":292,"change":248,"percent_change":20,"volume":634,"transactions":9,"vwap":292},"2026-05-20",6900,{"date":636,"open":299,"high":292,"low":299,"close":475,"change":216,"percent_change":216,"volume":637,"transactions":9,"vwap":475},"2026-05-19",6600,{"date":639,"open":193,"high":301,"low":193,"close":301,"change":200,"percent_change":200,"volume":640,"transactions":9,"vwap":301},"2026-05-18",10400,{"date":642,"open":192,"high":193,"low":192,"close":194,"change":494,"percent_change":255,"volume":643,"transactions":9,"vwap":194},"2026-05-15",14200,{"date":645,"open":324,"high":318,"low":324,"close":318,"change":346,"percent_change":200,"volume":646,"transactions":9,"vwap":318},"2026-05-14",7100,{"date":648,"open":292,"high":292,"low":299,"close":475,"change":352,"percent_change":-6,"volume":649,"transactions":9,"vwap":475},"2026-05-13",4200,{"date":651,"open":292,"high":324,"low":299,"close":292,"change":242,"percent_change":216,"volume":652,"transactions":9,"vwap":292},"2026-05-12",5200,{"date":654,"open":235,"high":292,"low":235,"close":301,"change":216,"percent_change":216,"volume":655,"transactions":9,"vwap":301},"2026-05-11",11000,{"date":657,"open":193,"high":235,"low":194,"close":229,"change":658,"percent_change":420,"volume":659,"transactions":9,"vwap":229},"2026-05-08",-0.045,9600,{"date":661,"open":324,"high":631,"low":324,"close":318,"change":200,"percent_change":200,"volume":662,"transactions":9,"vwap":318},"2026-05-07",13600,{"date":664,"open":292,"high":318,"low":292,"close":292,"change":20,"percent_change":20,"volume":665,"transactions":9,"vwap":292},"2026-05-06",11300,{"date":667,"open":299,"high":324,"low":299,"close":292,"change":200,"percent_change":200,"volume":668,"transactions":9,"vwap":292},"2026-05-05",12800,{"date":670,"open":193,"high":299,"low":193,"close":235,"change":216,"percent_change":216,"volume":671,"transactions":9,"vwap":235},"2026-05-04",7300,{"date":673,"open":193,"high":235,"low":193,"close":193,"change":255,"percent_change":255,"volume":674,"transactions":9,"vwap":193},"2026-05-01",6000,{"date":676,"open":318,"high":631,"low":318,"close":318,"change":248,"percent_change":20,"volume":677,"transactions":9,"vwap":318},"2026-04-30",5500,{"date":679,"open":292,"high":318,"low":292,"close":377,"change":358,"percent_change":359,"volume":680,"transactions":9,"vwap":377},"2026-04-29",6300,{"date":682,"open":235,"high":299,"low":235,"close":235,"change":216,"percent_change":216,"volume":683,"transactions":9,"vwap":235},"2026-04-28",5700,{"date":685,"open":193,"high":686,"low":193,"close":193,"change":216,"percent_change":216,"volume":687,"transactions":9,"vwap":193},"2026-04-27",100.217,9500,{"date":689,"open":193,"high":235,"low":192,"close":192,"change":313,"percent_change":177,"volume":690,"transactions":9,"vwap":192},"2026-04-24",14300,{"date":692,"open":324,"high":631,"low":324,"close":345,"change":216,"percent_change":216,"volume":523,"transactions":9,"vwap":345},"2026-04-23",{"date":694,"open":292,"high":318,"low":292,"close":377,"change":216,"percent_change":216,"volume":695,"transactions":9,"vwap":377},"2026-04-22",5600,{"date":697,"open":235,"high":324,"low":235,"close":294,"change":200,"percent_change":200,"volume":698,"transactions":9,"vwap":294},"2026-04-21",10200,{"date":700,"open":299,"high":299,"low":235,"close":301,"change":248,"percent_change":20,"volume":569,"transactions":9,"vwap":301},"2026-04-20",{"date":702,"open":235,"high":299,"low":193,"close":235,"change":703,"percent_change":255,"volume":704,"transactions":9,"vwap":235},"2026-04-17",-0.049,18400,{"date":706,"open":324,"high":631,"low":324,"close":707,"change":708,"percent_change":216,"volume":709,"transactions":9,"vwap":707},"2026-04-16",100.259,0.014,18000,{"date":711,"open":324,"high":318,"low":292,"close":377,"change":200,"percent_change":200,"volume":624,"transactions":9,"vwap":377},"2026-04-15",{"date":713,"open":292,"high":292,"low":299,"close":475,"change":522,"percent_change":216,"volume":714,"transactions":9,"vwap":475},"2026-04-14",10000,{"date":716,"open":193,"high":299,"low":193,"close":717,"change":718,"percent_change":216,"volume":719,"transactions":9,"vwap":717},"2026-04-13",100.218,0.013,20400,{"date":721,"open":193,"high":235,"low":193,"close":229,"change":722,"percent_change":255,"volume":723,"transactions":9,"vwap":229},"2026-04-10",-0.054,9700,{"date":725,"open":318,"high":631,"low":318,"close":707,"change":586,"percent_change":216,"volume":726,"transactions":9,"vwap":707},"2026-04-09",8300,{"date":728,"open":631,"high":631,"low":324,"close":318,"change":20,"percent_change":20,"volume":665,"transactions":9,"vwap":318},"2026-04-08",{"date":730,"open":292,"high":631,"low":299,"close":318,"change":358,"percent_change":359,"volume":731,"transactions":9,"vwap":318},"2026-04-07",42600,{"date":733,"open":193,"high":299,"low":734,"close":301,"change":216,"percent_change":216,"volume":735,"transactions":9,"vwap":301},"2026-04-06",100.199,6100,{"date":737,"open":193,"high":235,"low":192,"close":229,"change":186,"percent_change":186,"volume":738,"transactions":9,"vwap":229},"2026-04-02",10900,{"date":740,"open":292,"high":324,"low":475,"close":294,"change":20,"percent_change":20,"volume":741,"transactions":9,"vwap":294},"2026-04-01",12600,{"date":743,"open":235,"high":324,"low":235,"close":294,"change":358,"percent_change":359,"volume":744,"transactions":9,"vwap":294},"2026-03-31",25000,{"date":746,"open":235,"high":299,"low":192,"close":193,"change":216,"percent_change":216,"volume":747,"transactions":9,"vwap":193},"2026-03-30",19900,{"date":749,"open":192,"high":235,"low":18,"close":192,"change":177,"percent_change":177,"volume":750,"transactions":9,"vwap":192},"2026-03-27",42000,{"date":752,"open":318,"high":631,"low":324,"close":318,"change":248,"percent_change":20,"volume":753,"transactions":9,"vwap":318},"2026-03-26",18200,{"date":755,"open":292,"high":318,"low":292,"close":377,"change":200,"percent_change":200,"volume":756,"transactions":9,"vwap":377},"2026-03-25",15900,{"date":758,"open":235,"high":292,"low":235,"close":475,"change":200,"percent_change":200,"volume":759,"transactions":9,"vwap":475},"2026-03-24",23500,{"date":761,"open":292,"high":292,"low":193,"close":229,"change":762,"percent_change":464,"volume":558,"transactions":9,"vwap":229},"2026-03-23",-0.015,{"date":764,"open":193,"high":475,"low":194,"close":299,"change":420,"percent_change":420,"volume":765,"transactions":9,"vwap":299},"2026-03-20",22400,{"date":767,"open":631,"high":768,"low":324,"close":631,"change":248,"percent_change":20,"volume":769,"transactions":9,"vwap":631},"2026-03-19",100.27,30300,{"date":771,"open":318,"high":631,"low":292,"close":345,"change":216,"percent_change":216,"volume":772,"transactions":9,"vwap":345},"2026-03-18",17800,{"date":774,"open":292,"high":377,"low":775,"close":377,"change":200,"percent_change":200,"volume":776,"transactions":9,"vwap":377},"2026-03-17",100.224,3100,{"date":778,"open":318,"high":631,"low":193,"close":475,"change":20,"percent_change":20,"volume":779,"transactions":9,"vwap":475},"2026-03-16",27300,{"date":781,"open":299,"high":292,"low":235,"close":475,"change":313,"percent_change":177,"volume":782,"transactions":9,"vwap":475},"2026-03-13",16300,{"date":784,"open":318,"high":785,"low":318,"close":786,"change":346,"percent_change":200,"volume":787,"transactions":9,"vwap":786},"2026-03-12",100.3,100.29,17900,{"date":789,"open":631,"high":768,"low":631,"close":790,"change":248,"percent_change":20,"volume":791,"transactions":9,"vwap":790},"2026-03-11",100.265,3200,{"date":793,"open":299,"high":631,"low":235,"close":631,"change":794,"percent_change":794,"volume":795,"transactions":9,"vwap":631},"2026-03-10",0.04,55600,{"date":797,"open":318,"high":798,"low":235,"close":299,"change":799,"percent_change":470,"volume":800,"transactions":9,"vwap":299},"2026-03-09",100.285,-0.024,53000,{"date":802,"open":292,"high":377,"low":301,"close":803,"change":804,"percent_change":255,"volume":805,"transactions":9,"vwap":803},"2026-03-06",100.244,-0.046,11200,{"date":807,"open":768,"high":785,"low":768,"close":786,"change":216,"percent_change":216,"volume":808,"transactions":9,"vwap":786},"2026-03-05",20300,{"date":810,"open":811,"high":786,"low":768,"close":811,"change":20,"percent_change":20,"volume":812,"transactions":9,"vwap":811},"2026-03-04",100.28,5100,{"date":814,"open":318,"high":786,"low":318,"close":811,"change":358,"percent_change":359,"volume":815,"transactions":9,"vwap":811},"2026-03-03",13500,{"date":817,"open":324,"high":318,"low":292,"close":377,"change":762,"percent_change":464,"volume":610,"transactions":9,"vwap":377},"2026-03-02",{"date":819,"open":631,"high":631,"low":324,"close":631,"change":820,"percent_change":470,"volume":821,"transactions":9,"vwap":631},"2026-02-27",-0.022,14600,{"date":823,"open":631,"high":824,"low":825,"close":826,"change":827,"percent_change":794,"volume":652,"transactions":9,"vwap":826},"2026-02-26",100.286,100.254,100.282,0.037,{"date":829,"open":377,"high":631,"low":292,"close":377,"change":248,"percent_change":20,"volume":830,"transactions":9,"vwap":377},"2026-02-25",3300,{"date":832,"open":318,"high":318,"low":292,"close":324,"change":619,"percent_change":-6,"volume":833,"transactions":9,"vwap":324},"2026-02-24",3400,{"date":835,"open":324,"high":768,"low":292,"close":836,"change":837,"percent_change":200,"volume":741,"transactions":9,"vwap":836},"2026-02-23",100.241,0.016,{"date":839,"open":235,"high":292,"low":235,"close":475,"change":420,"percent_change":420,"volume":558,"transactions":9,"vwap":475},"2026-02-20",{"date":841,"open":318,"high":811,"low":318,"close":790,"change":842,"percent_change":200,"volume":735,"transactions":9,"vwap":790},"2026-02-19",0.022,{"date":844,"open":318,"high":318,"low":324,"close":845,"change":846,"percent_change":20,"volume":847,"transactions":9,"vwap":845},"2026-02-18",100.243,0.003,3000,{"date":849,"open":193,"high":318,"low":193,"close":324,"change":346,"percent_change":200,"volume":850,"transactions":9,"vwap":324},"2026-02-17",7500,{"date":852,"open":193,"high":299,"low":193,"close":301,"change":420,"percent_change":420,"volume":853,"transactions":9,"vwap":301},"2026-02-13",19400,{"date":855,"open":318,"high":631,"low":318,"close":345,"change":20,"percent_change":20,"volume":555,"transactions":9,"vwap":345},"2026-02-12",{"date":857,"open":324,"high":707,"low":324,"close":345,"change":200,"percent_change":200,"volume":858,"transactions":9,"vwap":345},"2026-02-11",5300,{"date":860,"open":292,"high":324,"low":292,"close":294,"change":216,"percent_change":216,"volume":542,"transactions":9,"vwap":294},"2026-02-10",{"date":862,"open":299,"high":292,"low":235,"close":475,"change":248,"percent_change":20,"volume":550,"transactions":9,"vwap":475},"2026-02-09",{"date":864,"open":235,"high":299,"low":235,"close":299,"change":865,"percent_change":186,"volume":655,"transactions":9,"vwap":299},"2026-02-06",-0.035,{"date":867,"open":631,"high":631,"low":318,"close":345,"change":216,"percent_change":216,"volume":652,"transactions":9,"vwap":345},"2026-02-05",{"date":869,"open":324,"high":318,"low":324,"close":377,"change":870,"percent_change":216,"volume":871,"transactions":9,"vwap":377},"2026-02-04",0.008,13900,{"date":873,"open":324,"high":324,"low":299,"close":874,"change":364,"percent_change":216,"volume":714,"transactions":9,"vwap":874},"2026-02-03",100.237,{"date":876,"open":292,"high":292,"low":299,"close":475,"change":248,"percent_change":20,"volume":877,"transactions":9,"vwap":475},"2026-02-02",8900,{"date":879,"open":235,"high":292,"low":235,"close":299,"change":420,"percent_change":420,"volume":880,"transactions":9,"vwap":299},"2026-01-30",10100,{"date":882,"open":631,"high":883,"low":324,"close":631,"change":248,"percent_change":20,"volume":884,"transactions":9,"vwap":631},"2026-01-29",100.267,8800,{"date":886,"open":292,"high":631,"low":292,"close":345,"change":346,"percent_change":200,"volume":723,"transactions":9,"vwap":345},"2026-01-28",{"date":888,"open":292,"high":324,"low":292,"close":292,"change":248,"percent_change":20,"volume":690,"transactions":9,"vwap":292},"2026-01-27",{"date":890,"open":299,"high":292,"low":299,"close":475,"change":200,"percent_change":200,"volume":891,"transactions":9,"vwap":475},"2026-01-26",10300,{"date":893,"open":193,"high":235,"low":193,"close":229,"change":894,"percent_change":894,"volume":578,"transactions":9,"vwap":229},"2026-01-23",-0.08,{"date":896,"open":811,"high":786,"low":811,"close":798,"change":216,"percent_change":216,"volume":558,"transactions":9,"vwap":798},"2026-01-22",{"date":898,"open":899,"high":900,"low":631,"close":901,"change":200,"percent_change":200,"volume":902,"transactions":9,"vwap":901},"2026-01-21",100.261,100.278,100.275,7800,{"date":904,"open":631,"high":631,"low":318,"close":345,"change":216,"percent_change":216,"volume":735,"transactions":9,"vwap":345},"2026-01-20",{"date":906,"open":299,"high":318,"low":299,"close":377,"change":420,"percent_change":420,"volume":779,"transactions":9,"vwap":377},"2026-01-16",{"date":908,"open":811,"high":786,"low":901,"close":798,"change":248,"percent_change":20,"volume":812,"transactions":9,"vwap":798},"2026-01-15",{"date":910,"open":768,"high":786,"low":768,"close":811,"change":242,"percent_change":216,"volume":911,"transactions":9,"vwap":811},"2026-01-14",62200,{"date":913,"open":631,"high":790,"low":631,"close":790,"change":200,"percent_change":200,"volume":914,"transactions":9,"vwap":790},"2026-01-13",5900,{"date":916,"open":318,"high":318,"low":324,"close":377,"change":216,"percent_change":216,"volume":917,"transactions":9,"vwap":377},"2026-01-12",16900,{"date":919,"open":299,"high":324,"low":299,"close":294,"change":920,"percent_change":470,"volume":921,"transactions":9,"vwap":294},"2026-01-09",-0.025,12000,{"date":923,"open":631,"high":631,"low":318,"close":631,"change":248,"percent_change":20,"volume":924,"transactions":9,"vwap":631},"2026-01-08",8700,{"date":926,"open":318,"high":631,"low":318,"close":345,"change":216,"percent_change":216,"volume":613,"transactions":9,"vwap":345},"2026-01-07",{"date":928,"open":324,"high":318,"low":553,"close":377,"change":216,"percent_change":216,"volume":723,"transactions":9,"vwap":377},"2026-01-06",{"date":930,"open":299,"high":294,"low":235,"close":294,"change":200,"percent_change":200,"volume":931,"transactions":9,"vwap":294},"2026-01-05",11800,{"date":933,"open":235,"high":299,"low":235,"close":301,"change":554,"percent_change":-6,"volume":934,"transactions":9,"vwap":301},"2026-01-02",20800,{"date":936,"open":301,"high":299,"low":235,"close":937,"change":708,"percent_change":216,"volume":902,"transactions":9,"vwap":937},"2025-12-31",100.219,{"date":939,"open":192,"high":235,"low":192,"close":229,"change":940,"percent_change":216,"volume":853,"transactions":9,"vwap":229},"2025-12-30",0.011,{"date":942,"open":192,"high":193,"low":18,"close":943,"change":216,"percent_change":216,"volume":741,"transactions":9,"vwap":943},"2025-12-29",100.194,{"date":945,"open":18,"high":192,"low":18,"close":946,"change":947,"percent_change":948,"volume":536,"transactions":9,"vwap":946},"2025-12-26",100.184,-0.071,-0.07,{"date":950,"open":318,"high":951,"low":318,"close":345,"change":216,"percent_change":216,"volume":952,"transactions":9,"vwap":345},"2025-12-24",100.258,1600,{"date":954,"open":324,"high":318,"low":324,"close":377,"change":718,"percent_change":216,"volume":955,"transactions":9,"vwap":377},"2025-12-23",14700,{"date":957,"open":292,"high":324,"low":292,"close":521,"change":522,"percent_change":216,"volume":582,"transactions":9,"vwap":521},"2025-12-22",{"date":959,"open":235,"high":292,"low":235,"close":475,"change":658,"percent_change":420,"volume":649,"transactions":9,"vwap":475},"2025-12-19",{"date":961,"open":811,"high":811,"low":631,"close":768,"change":248,"percent_change":20,"volume":962,"transactions":9,"vwap":768},"2025-12-18",4300,{"date":964,"open":768,"high":768,"low":318,"close":790,"change":200,"percent_change":200,"volume":965,"transactions":9,"vwap":790},"2025-12-17",15000,{"date":967,"open":318,"high":318,"low":377,"close":377,"change":216,"percent_change":216,"volume":532,"transactions":9,"vwap":377},"2025-12-16",{"date":969,"open":324,"high":324,"low":970,"close":294,"change":200,"percent_change":200,"volume":741,"transactions":9,"vwap":294},"2025-12-15",100.222,{"date":972,"open":235,"high":299,"low":235,"close":301,"change":177,"percent_change":177,"volume":812,"transactions":9,"vwap":301},"2025-12-12",{"date":974,"open":768,"high":811,"low":631,"close":901,"change":359,"percent_change":359,"volume":975,"transactions":9,"vwap":901},"2025-12-11",8600,{"date":977,"open":318,"high":345,"low":377,"close":377,"change":20,"percent_change":20,"volume":978,"transactions":9,"vwap":377},"2025-12-10",3500,{"date":980,"open":318,"high":318,"low":981,"close":377,"change":248,"percent_change":20,"volume":587,"transactions":9,"vwap":377},"2025-12-09",100.242,{"date":983,"open":292,"high":324,"low":292,"close":324,"change":242,"percent_change":216,"volume":984,"transactions":9,"vwap":324},"2025-12-08",7200,{"date":986,"open":292,"high":292,"low":299,"close":475,"change":255,"percent_change":255,"volume":877,"transactions":9,"vwap":475},"2025-12-05",{"date":988,"open":318,"high":811,"low":318,"close":901,"change":359,"percent_change":359,"volume":989,"transactions":9,"vwap":901},"2025-12-04",17100,{"date":991,"open":631,"high":811,"low":23,"close":377,"change":216,"percent_change":216,"volume":671,"transactions":9,"vwap":377},"2025-12-03",{"date":993,"open":324,"high":318,"low":292,"close":294,"change":242,"percent_change":216,"volume":902,"transactions":9,"vwap":294},"2025-12-02",{"date":995,"open":324,"high":324,"low":717,"close":299,"change":20,"percent_change":20,"volume":996,"transactions":9,"vwap":299},"2025-12-01",12300,{"date":998,"open":785,"high":999,"low":193,"close":299,"change":255,"percent_change":255,"volume":1000,"transactions":9,"vwap":299},"2025-11-28",100.31,10700,{"date":1002,"open":213,"high":22,"low":213,"close":768,"change":794,"percent_change":794,"volume":850,"transactions":9,"vwap":768},"2025-11-26",{"date":1004,"open":377,"high":377,"low":292,"close":292,"change":20,"percent_change":20,"volume":536,"transactions":9,"vwap":292},"2025-11-25",{"date":1006,"open":292,"high":324,"low":213,"close":292,"change":359,"percent_change":359,"volume":880,"transactions":9,"vwap":292},"2025-11-24",{"date":1008,"open":192,"high":292,"low":192,"close":193,"change":177,"percent_change":177,"volume":815,"transactions":9,"vwap":193},"2025-11-21",{"date":1010,"open":193,"high":811,"low":193,"close":631,"change":248,"percent_change":20,"volume":1011,"transactions":9,"vwap":631},"2025-11-20",24800,{"date":1013,"open":768,"high":768,"low":825,"close":345,"change":216,"percent_change":216,"volume":529,"transactions":9,"vwap":345},"2025-11-19",{"date":1015,"open":299,"high":318,"low":299,"close":377,"change":200,"percent_change":200,"volume":518,"transactions":9,"vwap":377},"2025-11-18",{"date":1017,"open":292,"high":324,"low":235,"close":475,"change":20,"percent_change":20,"volume":1018,"transactions":9,"vwap":475},"2025-11-17",11600,{"date":1020,"open":292,"high":292,"low":1021,"close":475,"change":1022,"percent_change":255,"volume":613,"transactions":9,"vwap":475},"2025-11-14",100.214,-0.047,{"date":1024,"open":768,"high":811,"low":631,"close":1025,"change":842,"percent_change":200,"volume":578,"transactions":9,"vwap":1025},"2025-11-13",100.272,{"date":1027,"open":377,"high":631,"low":324,"close":318,"change":242,"percent_change":216,"volume":555,"transactions":9,"vwap":318},"2025-11-12",{"date":1029,"open":318,"high":318,"low":292,"close":294,"change":200,"percent_change":200,"volume":634,"transactions":9,"vwap":294},"2025-11-11",{"date":1031,"open":299,"high":324,"low":213,"close":301,"change":352,"percent_change":-6,"volume":931,"transactions":9,"vwap":301},"2025-11-10",{"date":1033,"open":299,"high":299,"low":235,"close":299,"change":420,"percent_change":420,"volume":1034,"transactions":9,"vwap":299},"2025-11-07",19500,{"date":1036,"open":768,"high":811,"low":318,"close":631,"change":242,"percent_change":216,"volume":1037,"transactions":9,"vwap":631},"2025-11-06",15700,{"date":1039,"open":324,"high":377,"low":292,"close":377,"change":200,"percent_change":200,"volume":1040,"transactions":9,"vwap":377},"2025-11-05",1500,{"date":1042,"open":318,"high":318,"low":1043,"close":475,"change":464,"percent_change":464,"volume":665,"transactions":9,"vwap":475},"2025-11-04",100.11,{"date":1045,"open":318,"high":318,"low":235,"close":294,"change":248,"percent_change":20,"volume":624,"transactions":9,"vwap":294},"2025-11-03",{"date":1047,"open":299,"high":294,"low":18,"close":292,"change":1048,"percent_change":186,"volume":597,"transactions":9,"vwap":292},"2025-10-31",-0.028,{"date":1050,"open":299,"high":631,"low":299,"close":951,"change":1051,"percent_change":200,"volume":891,"transactions":9,"vwap":951},"2025-10-30",0.023,{"date":1053,"open":292,"high":324,"low":292,"close":294,"change":20,"percent_change":20,"volume":649,"transactions":9,"vwap":294},"2025-10-29",{"date":1055,"open":324,"high":1056,"low":299,"close":294,"change":352,"percent_change":-6,"volume":812,"transactions":9,"vwap":294},"2025-10-28",100.247,{"date":1058,"open":324,"high":318,"low":292,"close":324,"change":837,"percent_change":200,"volume":1059,"transactions":9,"vwap":324},"2025-10-27",12700,{"date":1061,"open":192,"high":292,"low":192,"close":775,"change":1062,"percent_change":420,"volume":1063,"transactions":9,"vwap":775},"2025-10-24",-0.036,16600,{"date":1065,"open":324,"high":768,"low":324,"close":631,"change":242,"percent_change":216,"volume":1018,"transactions":9,"vwap":631},"2025-10-23",{"date":1067,"open":324,"high":318,"low":324,"close":377,"change":216,"percent_change":216,"volume":616,"transactions":9,"vwap":377},"2025-10-22",{"date":1069,"open":299,"high":324,"low":299,"close":294,"change":200,"percent_change":200,"volume":1070,"transactions":9,"vwap":294},"2025-10-21",8100,{"date":1072,"open":193,"high":292,"low":193,"close":301,"change":762,"percent_change":464,"volume":569,"transactions":9,"vwap":301},"2025-10-20",{"date":1074,"open":299,"high":318,"low":235,"close":292,"change":1075,"percent_change":420,"volume":1076,"transactions":9,"vwap":292},"2025-10-17",-0.042,12400,{"date":1078,"open":348,"high":811,"low":324,"close":1025,"change":1079,"percent_change":359,"volume":529,"transactions":9,"vwap":1025},"2025-10-16",0.032,{"date":1081,"open":299,"high":377,"low":299,"close":324,"change":837,"percent_change":200,"volume":776,"transactions":9,"vwap":324},"2025-10-15",{"date":1083,"open":299,"high":318,"low":299,"close":775,"change":1084,"percent_change":464,"volume":1085,"transactions":9,"vwap":775},"2025-10-14",-0.006,18900,{"date":1087,"open":299,"high":294,"low":299,"close":292,"change":20,"percent_change":20,"volume":649,"transactions":9,"vwap":292},"2025-10-13",{"date":1089,"open":324,"high":324,"low":193,"close":292,"change":420,"percent_change":420,"volume":646,"transactions":9,"vwap":292},"2025-10-10",{"date":1091,"open":768,"high":811,"low":1092,"close":768,"change":846,"percent_change":20,"volume":1093,"transactions":9,"vwap":768},"2025-10-09",100.264,3900,{"date":1095,"open":631,"high":768,"low":324,"close":883,"change":842,"percent_change":200,"volume":616,"transactions":9,"vwap":883},"2025-10-08",{"date":1097,"open":631,"high":631,"low":292,"close":377,"change":242,"percent_change":216,"volume":833,"transactions":9,"vwap":377},"2025-10-07",{"date":1099,"open":324,"high":324,"low":193,"close":292,"change":1100,"percent_change":470,"volume":1101,"transactions":9,"vwap":292},"2025-10-06",-0.016,11900,{"date":1103,"open":299,"high":318,"low":229,"close":1104,"change":1105,"percent_change":470,"volume":1106,"transactions":9,"vwap":1104},"2025-10-03",100.246,-0.019,23700,{"date":1108,"open":324,"high":768,"low":324,"close":790,"change":1109,"percent_change":359,"volume":871,"transactions":9,"vwap":790},"2025-10-02",0.033,{"date":1111,"open":768,"high":768,"low":292,"close":521,"change":1112,"percent_change":470,"volume":624,"transactions":9,"vwap":521},"2025-10-01",-0.023,{"date":1114,"open":292,"high":631,"low":292,"close":345,"change":1109,"percent_change":359,"volume":566,"transactions":9,"vwap":345},"2025-09-30",{"date":1116,"open":292,"high":292,"low":299,"close":970,"change":1117,"percent_change":20,"volume":1118,"transactions":9,"vwap":970},"2025-09-29",0.002,2600,{"date":1120,"open":377,"high":377,"low":235,"close":299,"change":177,"percent_change":177,"volume":604,"transactions":9,"vwap":299},"2025-09-26",{"date":1122,"open":768,"high":811,"low":631,"close":811,"change":216,"percent_change":216,"volume":776,"transactions":9,"vwap":811},"2025-09-25",{"date":1124,"open":318,"high":768,"low":318,"close":768,"change":200,"percent_change":200,"volume":952,"transactions":9,"vwap":768},"2025-09-24",{"date":1126,"open":324,"high":318,"low":324,"close":318,"change":248,"percent_change":20,"volume":776,"transactions":9,"vwap":318},"2025-09-23",{"date":1128,"open":324,"high":318,"low":324,"close":377,"change":216,"percent_change":216,"volume":726,"transactions":9,"vwap":377},"2025-09-22",{"date":1130,"open":235,"high":324,"low":235,"close":294,"change":865,"percent_change":186,"volume":539,"transactions":9,"vwap":294},"2025-09-19",{"date":1132,"open":318,"high":811,"low":318,"close":768,"change":242,"percent_change":216,"volume":1133,"transactions":9,"vwap":768},"2025-09-18",2900,{"date":1135,"open":324,"high":768,"low":324,"close":345,"change":352,"percent_change":-6,"volume":1136,"transactions":9,"vwap":345},"2025-09-17",2100,{"date":1138,"open":324,"high":631,"low":324,"close":631,"change":359,"percent_change":359,"volume":523,"transactions":9,"vwap":631},"2025-09-16",{"date":1140,"open":235,"high":324,"low":193,"close":292,"change":352,"percent_change":-6,"volume":1141,"transactions":9,"vwap":292},"2025-09-15",12100,{"date":1143,"open":299,"high":324,"low":299,"close":294,"change":658,"percent_change":420,"volume":566,"transactions":9,"vwap":294},"2025-09-12",{"date":1145,"open":811,"high":811,"low":768,"close":811,"change":248,"percent_change":20,"volume":1093,"transactions":9,"vwap":811},"2025-09-11",{"date":1147,"open":1148,"high":1148,"low":768,"close":901,"change":200,"percent_change":200,"volume":674,"transactions":9,"vwap":901},"2025-09-10",100.45,{"date":1150,"open":631,"high":768,"low":318,"close":345,"change":216,"percent_change":216,"volume":1151,"transactions":9,"vwap":345},"2025-09-09",1900,{"date":1153,"open":318,"high":631,"low":377,"close":377,"change":359,"percent_change":359,"volume":532,"transactions":9,"vwap":377},"2025-09-08",{"date":1155,"open":192,"high":299,"low":192,"close":301,"change":186,"percent_change":186,"volume":1156,"transactions":9,"vwap":301},"2025-09-05",1800,{"date":1158,"open":768,"high":768,"low":836,"close":377,"change":352,"percent_change":-6,"volume":550,"transactions":9,"vwap":377},"2025-09-04",{"date":1160,"open":631,"high":631,"low":324,"close":318,"change":200,"percent_change":200,"volume":1161,"transactions":9,"vwap":318},"2025-09-03",2400,{"date":1163,"open":235,"high":324,"low":235,"close":292,"change":248,"percent_change":20,"volume":833,"transactions":9,"vwap":292},"2025-09-02",{"date":1165,"open":192,"high":292,"low":192,"close":475,"change":865,"percent_change":186,"volume":637,"transactions":9,"vwap":475},"2025-08-29",{"date":1167,"open":318,"high":899,"low":318,"close":631,"change":242,"percent_change":216,"volume":1168,"transactions":9,"vwap":631},"2025-08-28",2000,{"date":1170,"open":292,"high":318,"low":292,"close":377,"change":346,"percent_change":200,"volume":1093,"transactions":9,"vwap":377},"2025-08-27",{"date":1172,"open":318,"high":318,"low":235,"close":299,"change":352,"percent_change":-6,"volume":1173,"transactions":9,"vwap":299},"2025-08-26",22500,{"date":1175,"open":324,"high":324,"low":235,"close":475,"change":216,"percent_change":216,"volume":1176,"transactions":9,"vwap":475},"2025-08-25",7900,{"date":1178,"open":235,"high":299,"low":442,"close":301,"change":1179,"percent_change":420,"volume":634,"transactions":9,"vwap":301},"2025-08-22",-0.043,{"date":1181,"open":631,"high":631,"low":324,"close":951,"change":1051,"percent_change":200,"volume":1093,"transactions":9,"vwap":951},"2025-08-21",{"date":1183,"open":324,"high":318,"low":299,"close":294,"change":352,"percent_change":-6,"volume":604,"transactions":9,"vwap":294},"2025-08-20",{"date":1185,"open":299,"high":324,"low":299,"close":324,"change":1186,"percent_change":200,"volume":877,"transactions":9,"vwap":324},"2025-08-19",0.018,{"date":1188,"open":193,"high":292,"low":193,"close":970,"change":842,"percent_change":200,"volume":984,"transactions":9,"vwap":970},"2025-08-18",{"date":1190,"open":18,"high":235,"low":206,"close":193,"change":865,"percent_change":186,"volume":934,"transactions":9,"vwap":193},"2025-08-15",{"date":1192,"open":292,"high":324,"low":299,"close":294,"change":216,"percent_change":216,"volume":902,"transactions":9,"vwap":294},"2025-08-14",{"date":1194,"open":324,"high":324,"low":235,"close":475,"change":200,"percent_change":200,"volume":1195,"transactions":9,"vwap":475},"2025-08-13",17500,{"date":1197,"open":235,"high":235,"low":193,"close":229,"change":762,"percent_change":464,"volume":634,"transactions":9,"vwap":229},"2025-08-12",{"date":1199,"open":292,"high":292,"low":193,"close":299,"change":216,"percent_change":216,"volume":674,"transactions":9,"vwap":299},"2025-08-11",{"date":1201,"open":193,"high":235,"low":192,"close":235,"change":865,"percent_change":186,"volume":1202,"transactions":9,"vwap":235},"2025-08-08",21100,{"date":1204,"open":324,"high":631,"low":292,"close":377,"change":216,"percent_change":216,"volume":1151,"transactions":9,"vwap":377},"2025-08-07",{"date":1206,"open":292,"high":318,"low":299,"close":294,"change":352,"percent_change":-6,"volume":637,"transactions":9,"vwap":294},"2025-08-06",{"date":1208,"open":324,"high":318,"low":235,"close":324,"change":470,"percent_change":470,"volume":646,"transactions":9,"vwap":324},"2025-08-05",{"date":1210,"open":192,"high":631,"low":192,"close":631,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":631},"2025-08-04",0.055,0.05,19700,{"date":1215,"open":193,"high":235,"low":193,"close":229,"change":865,"percent_change":186,"volume":726,"transactions":9,"vwap":229},"2025-08-01",{"date":1217,"open":324,"high":324,"low":324,"close":324,"change":794,"percent_change":794,"volume":1218,"transactions":9,"vwap":324},"2025-07-31",500,{"date":1220,"open":324,"high":324,"low":193,"close":193,"change":762,"percent_change":464,"volume":1156,"transactions":9,"vwap":193},"2025-07-30",{"date":1222,"open":301,"high":301,"low":301,"close":301,"change":359,"percent_change":359,"volume":1218,"transactions":9,"vwap":301},"2025-07-29",{"date":1224,"open":1225,"high":193,"low":1225,"close":312,"change":464,"percent_change":464,"volume":569,"transactions":9,"vwap":312},"2025-07-28",100.099998,{"date":1227,"open":18,"high":174,"low":18,"close":194,"change":1075,"percent_change":420,"volume":539,"transactions":9,"vwap":194},"2025-07-25",{"date":1229,"open":768,"high":768,"low":299,"close":874,"change":1230,"percent_change":200,"volume":539,"transactions":9,"vwap":874},"2025-07-24",0.017,{"date":1232,"open":324,"high":324,"low":1233,"close":299,"change":464,"percent_change":464,"volume":1040,"transactions":9,"vwap":299},"2025-07-23",100.201,{"date":1235,"open":318,"high":318,"low":235,"close":292,"change":242,"percent_change":216,"volume":1236,"transactions":9,"vwap":292},"2025-07-22",1300,{"date":1238,"open":193,"high":292,"low":193,"close":301,"change":600,"percent_change":200,"volume":1161,"transactions":9,"vwap":301},"2025-07-21",{"date":1240,"open":193,"high":193,"low":194,"close":1241,"change":1242,"percent_change":177,"volume":791,"transactions":9,"vwap":1241},"2025-07-18",100.196,-0.059,{"date":1244,"open":707,"high":631,"low":318,"close":345,"change":586,"percent_change":216,"volume":1151,"transactions":9,"vwap":345},"2025-07-17",{"date":1246,"open":292,"high":318,"low":292,"close":1104,"change":1247,"percent_change":200,"volume":1168,"transactions":9,"vwap":1104},"2025-07-16",0.021,{"date":1249,"open":235,"high":324,"low":235,"close":475,"change":940,"percent_change":216,"volume":1133,"transactions":9,"vwap":475},"2025-07-15",{"date":1251,"open":1252,"high":292,"low":235,"close":1021,"change":1253,"percent_change":200,"volume":1254,"transactions":9,"vwap":1021},"2025-07-14",100.211,0.024,12200,{"date":1256,"open":193,"high":193,"low":214,"close":192,"change":1257,"percent_change":948,"volume":628,"transactions":9,"vwap":192},"2025-07-11",-0.075,{"date":1259,"open":324,"high":768,"low":324,"close":790,"change":346,"percent_change":200,"volume":978,"transactions":9,"vwap":790},"2025-07-10",{"date":1261,"open":318,"high":631,"low":235,"close":324,"change":359,"percent_change":359,"volume":634,"transactions":9,"vwap":324},"2025-07-09",{"date":1263,"open":318,"high":318,"low":235,"close":235,"change":1084,"percent_change":464,"volume":1156,"transactions":9,"vwap":235},"2025-07-08",{"date":1265,"open":292,"high":1266,"low":235,"close":1267,"change":1268,"percent_change":20,"volume":1168,"transactions":9,"vwap":1267},"2025-07-07",100.234,100.216,0.001,{"date":1270,"open":193,"high":299,"low":193,"close":301,"change":464,"percent_change":464,"volume":858,"transactions":9,"vwap":301},"2025-07-03",{"date":1272,"open":299,"high":324,"low":235,"close":475,"change":346,"percent_change":200,"volume":523,"transactions":9,"vwap":475},"2025-07-02",{"date":1274,"open":292,"high":292,"low":193,"close":193,"change":352,"percent_change":-6,"volume":1136,"transactions":9,"vwap":193},"2025-07-01",{"date":1276,"open":192,"high":299,"low":192,"close":229,"change":346,"percent_change":200,"volume":1161,"transactions":9,"vwap":229},"2025-06-30",{"date":1278,"open":206,"high":192,"low":213,"close":18,"change":313,"percent_change":177,"volume":1279,"transactions":9,"vwap":18},"2025-06-27",111300,{"date":1281,"open":324,"high":631,"low":1282,"close":377,"change":20,"percent_change":20,"volume":652,"transactions":9,"vwap":377},"2025-06-26",100.227,{"date":1284,"open":299,"high":318,"low":235,"close":377,"change":1247,"percent_change":200,"volume":975,"transactions":9,"vwap":377},"2025-06-25",{"date":1286,"open":299,"high":475,"low":299,"close":775,"change":352,"percent_change":-6,"volume":1236,"transactions":9,"vwap":775},"2025-06-24",{"date":1288,"open":193,"high":292,"low":312,"close":1289,"change":1290,"percent_change":359,"volume":931,"transactions":9,"vwap":1289},"2025-06-23",100.229,0.034,{"date":1292,"open":206,"high":193,"low":206,"close":194,"change":186,"percent_change":186,"volume":566,"transactions":9,"vwap":194},"2025-06-20",{"date":1294,"open":318,"high":318,"low":299,"close":475,"change":216,"percent_change":216,"volume":572,"transactions":9,"vwap":475},"2025-06-18",{"date":1296,"open":193,"high":292,"low":193,"close":301,"change":248,"percent_change":20,"volume":1136,"transactions":9,"vwap":301},"2025-06-17",{"date":1298,"open":192,"high":235,"low":192,"close":235,"change":359,"percent_change":359,"volume":1299,"transactions":9,"vwap":235},"2025-06-16",6700,{"date":1301,"open":214,"high":192,"low":214,"close":18,"change":177,"percent_change":177,"volume":914,"transactions":9,"vwap":18},"2025-06-13",{"date":1303,"open":294,"high":631,"low":235,"close":324,"change":1186,"percent_change":200,"volume":1161,"transactions":9,"vwap":324},"2025-06-12",{"date":1305,"open":836,"high":836,"low":299,"close":970,"change":1306,"percent_change":464,"volume":847,"transactions":9,"vwap":970},"2025-06-11",-0.008,{"date":1308,"open":292,"high":292,"low":192,"close":292,"change":358,"percent_change":359,"volume":975,"transactions":9,"vwap":292},"2025-06-10",{"date":1310,"open":192,"high":235,"low":18,"close":194,"change":20,"percent_change":20,"volume":1176,"transactions":9,"vwap":194},"2025-06-09",{"date":1312,"open":192,"high":193,"low":18,"close":194,"change":420,"percent_change":420,"volume":532,"transactions":9,"vwap":194},"2025-06-06",{"date":1314,"open":874,"high":631,"low":292,"close":294,"change":216,"percent_change":216,"volume":587,"transactions":9,"vwap":294},"2025-06-05",{"date":1316,"open":299,"high":324,"low":235,"close":475,"change":20,"percent_change":20,"volume":539,"transactions":9,"vwap":475},"2025-06-04",{"date":1318,"open":292,"high":324,"low":1252,"close":475,"change":216,"percent_change":216,"volume":738,"transactions":9,"vwap":475},"2025-06-03",{"date":1320,"open":193,"high":292,"low":193,"close":301,"change":242,"percent_change":216,"volume":812,"transactions":9,"vwap":301},"2025-06-02",{"date":1322,"open":18,"high":235,"low":18,"close":193,"change":865,"percent_change":186,"volume":902,"transactions":9,"vwap":193},"2025-05-30",{"date":1324,"open":631,"high":631,"low":294,"close":294,"change":200,"percent_change":200,"volume":649,"transactions":9,"vwap":294},"2025-05-29",{"date":1326,"open":294,"high":324,"low":235,"close":301,"change":464,"percent_change":464,"volume":563,"transactions":9,"vwap":301},"2025-05-28",{"date":1328,"open":299,"high":292,"low":1329,"close":475,"change":1330,"percent_change":1212,"volume":601,"transactions":9,"vwap":475},"2025-05-27",100.204,0.054,{"date":1332,"open":207,"high":193,"low":206,"close":1333,"change":1334,"percent_change":177,"volume":1136,"transactions":9,"vwap":1333},"2025-05-23",100.171,-0.064,{"date":1336,"open":318,"high":318,"low":294,"close":294,"change":248,"percent_change":20,"volume":791,"transactions":9,"vwap":294},"2025-05-22",{"date":1338,"open":324,"high":324,"low":299,"close":292,"change":216,"percent_change":216,"volume":677,"transactions":9,"vwap":292},"2025-05-21",{"date":1340,"open":292,"high":292,"low":193,"close":299,"change":200,"percent_change":200,"volume":532,"transactions":9,"vwap":299},"2025-05-20",{"date":1342,"open":192,"high":193,"low":192,"close":193,"change":200,"percent_change":200,"volume":1040,"transactions":9,"vwap":193},"2025-05-19",{"date":1344,"open":214,"high":18,"low":214,"close":18,"change":494,"percent_change":255,"volume":1156,"transactions":9,"vwap":18},"2025-05-16",{"date":1346,"open":318,"high":318,"low":299,"close":294,"change":1186,"percent_change":200,"volume":572,"transactions":9,"vwap":294},"2025-05-15",{"date":1348,"open":318,"high":318,"low":235,"close":686,"change":522,"percent_change":216,"volume":812,"transactions":9,"vwap":686},"2025-05-14",{"date":1350,"open":235,"high":299,"low":193,"close":235,"change":216,"percent_change":216,"volume":1176,"transactions":9,"vwap":235},"2025-05-13",{"date":1352,"open":193,"high":235,"low":192,"close":193,"change":352,"percent_change":-6,"volume":529,"transactions":9,"vwap":193},"2025-05-12",{"date":1354,"open":193,"high":235,"low":193,"close":229,"change":920,"percent_change":470,"volume":791,"transactions":9,"vwap":229},"2025-05-09",{"date":1356,"open":292,"high":324,"low":235,"close":292,"change":352,"percent_change":-6,"volume":776,"transactions":9,"vwap":292},"2025-05-08",{"date":1358,"open":324,"high":324,"low":235,"close":294,"change":242,"percent_change":216,"volume":601,"transactions":9,"vwap":294},"2025-05-07",{"date":1360,"open":235,"high":292,"low":235,"close":299,"change":200,"percent_change":200,"volume":1361,"transactions":9,"vwap":299},"2025-05-06",2300,{"date":1363,"open":235,"high":299,"low":18,"close":193,"change":346,"percent_change":200,"volume":1364,"transactions":9,"vwap":193},"2025-05-05",18300,{"date":1366,"open":18,"high":192,"low":214,"close":207,"change":313,"percent_change":177,"volume":772,"transactions":9,"vwap":207},"2025-05-02",{"date":1368,"open":377,"high":377,"low":235,"close":324,"change":216,"percent_change":216,"volume":858,"transactions":9,"vwap":324},"2025-05-01",{"date":1370,"open":235,"high":324,"low":235,"close":292,"change":242,"percent_change":216,"volume":833,"transactions":9,"vwap":292},"2025-04-30",{"date":1372,"open":292,"high":292,"low":235,"close":301,"change":248,"percent_change":20,"volume":172,"transactions":9,"vwap":301},"2025-04-29",{"date":1374,"open":18,"high":235,"low":18,"close":235,"change":346,"percent_change":200,"volume":674,"transactions":9,"vwap":235},"2025-04-28",{"date":1376,"open":214,"high":192,"low":214,"close":312,"change":948,"percent_change":948,"volume":1070,"transactions":9,"vwap":312},"2025-04-25",{"date":1378,"open":324,"high":768,"low":1379,"close":345,"change":346,"percent_change":200,"volume":587,"transactions":9,"vwap":345},"2025-04-24",100.233,{"date":178,"open":324,"high":324,"low":299,"close":292,"change":464,"percent_change":464,"volume":1361,"transactions":9,"vwap":292}]