[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPER":3,"homepage-market-summary":27,"stock-historical-OPER":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OPER","2026-10-06",{"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},"ClearShares Ultra-Short Maturity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.196,4.2,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"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},100.095,100.13,100.115,-0.02,2373.508988,100.44,99.88,10767.755385075698,38.4,2071,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},100.54,10619,3876006.601654,-0.3,"2025-04-24",[181,184,193,202,210,220,228,236,244,252,259,269,278,285,295,303,310,316,325,333,339,346,352,359,367,374,381,388,395,403,410,420,427,435,441,447,455,461,467,473,480,485,489,494,498,504,510,520,530,535,542,547,554,561,566,572,578,584,588,592,597,603,606,609,612,616,622,625,630,635,641,645,648,651,654,658,664,667,670,673,677,682,685,688,692,695,698,701,706,712,717,722,726,730,735,739,742,745,748,751,754,759,764,769,773,777,780,784,788,792,797,803,806,810,814,816,819,821,824,827,831,834,838,842,845,848,852,855,858,863,866,870,876,878,882,885,888,890,892,895,897,899,904,909,912,916,919,922,924,927,930,932,935,937,941,943,947,950,952,955,957,960,964,967,970,973,976,979,981,984,986,989,992,996,998,1001,1005,1008,1011,1016,1018,1020,1023,1027,1029,1031,1033,1036,1040,1044,1047,1050,1052,1055,1059,1062,1064,1067,1070,1072,1076,1078,1080,1084,1086,1089,1092,1095,1098,1101,1104,1110,1116,1118,1120,1126,1131,1136,1139,1142,1145,1147,1150,1154,1157,1159,1164,1166,1169,1172,1174,1177,1180,1182,1186,1190,1192,1194,1198,1201,1204,1206,1208,1212,1214,1216,1219,1222,1224,1227,1231,1235,1238,1241,1244,1248,1251,1255,1259,1261,1264,1268,1273,1275,1278,1282,1285,1287,1289,1292,1295,1297,1300,1303,1307,1310,1313,1315,1317,1321,1327,1330,1334,1337,1341,1344,1347,1350,1355,1357,1360,1362,1364,1366,1368,1371,1373,1377,1381,1384,1390,1395,1400,1402,1406,1409,1411,1413,1415,1417,1421,1423,1425,1427,1429,1432,1435,1437,1440,1444,1448,1452,1455,1457,1459,1461,1464,1467,1470,1472,1477,1480,1482,1485,1487,1489,1491,1493,1497,1499,1502,1507,1509,1512,1514,1517,1519,1521,1527,1532,1536,1539,1542,1546,1548,1551,1554,1557,1559,1562,1566,1569,1573,1575,1577],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":182,"vwap":183},43,100.12,{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",100.1105,100.1267,100.1003,-0.01,1119.271336,60,100.1096,{"date":194,"open":183,"high":18,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",100.11,100.125,0.035,0.03,6281.9388,75,100.1213,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":189,"percent_change":189,"volume":207,"transactions":208,"vwap":209},"2026-10-01",100.118,100.0803,100.09,6735.659711,88,100.1009,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",100.08,100.1047,100.1,0.025,0.02,5016.6607,105,100.0896,{"date":221,"open":212,"high":206,"low":222,"close":223,"change":224,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",100.0541,100.075,-0.35,8331.6607,74,100.0729,{"date":229,"open":230,"high":22,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":191,"vwap":235},"2026-09-28",100.4,100.425,0.015,0.01,10974.513968,100.4123,{"date":237,"open":230,"high":238,"low":239,"close":240,"change":149,"percent_change":149,"volume":241,"transactions":242,"vwap":243},"2026-09-25",100.42,100.3801,100.41,3282.670657,44,100.4001,{"date":245,"open":246,"high":238,"low":247,"close":248,"change":149,"percent_change":149,"volume":249,"transactions":250,"vwap":251},"2026-09-24",100.348,100.33,100.37,21570.8257,102,100.3455,{"date":253,"open":254,"high":255,"low":254,"close":247,"change":233,"percent_change":233,"volume":256,"transactions":257,"vwap":258},"2026-09-23",100.3105,100.39,5900.700548,57,100.3442,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",100.3385,100.31,100.32,0.005,0,1945.806733,53,100.3215,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":232,"percent_change":233,"volume":275,"transactions":276,"vwap":277},"2026-09-21",100.319,100.3199,100.3,100.315,3924.1397,58,100.3113,{"date":279,"open":280,"high":273,"low":281,"close":273,"change":215,"percent_change":216,"volume":282,"transactions":283,"vwap":284},"2026-09-18",100.285,100.27,1366.6607,34,100.2918,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",100.23,100.29,100.275,0.075,0.07,6195.650721,72,100.2658,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":264,"percent_change":265,"volume":301,"transactions":182,"vwap":302},"2026-09-16",100.19,100.205,100.1851,100.2,1272.6607,100.1987,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":216,"percent_change":216,"volume":307,"transactions":308,"vwap":309},"2026-09-15",100.18,100.195,1676.133476,36,100.1836,{"date":311,"open":305,"high":305,"low":312,"close":312,"change":233,"percent_change":233,"volume":313,"transactions":314,"vwap":315},"2026-09-14",100.175,1628.510818,40,100.179,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":198,"percent_change":198,"volume":322,"transactions":323,"vwap":324},"2026-09-11",100.1538,100.17,100.1501,100.165,5069.480916,45,100.1644,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":233,"percent_change":233,"volume":331,"transactions":182,"vwap":332},"2026-09-10",100.15,100.16,100.1238,100.135,1739.4909,100.1475,{"date":334,"open":335,"high":18,"low":195,"close":196,"change":232,"percent_change":233,"volume":336,"transactions":337,"vwap":338},"2026-09-09",100.1101,2787.083857,46,100.1139,{"date":340,"open":341,"high":341,"low":342,"close":195,"change":264,"percent_change":265,"volume":343,"transactions":344,"vwap":345},"2026-09-08",100.1299,100.104,1176.3759,50,100.1147,{"date":347,"open":183,"high":18,"low":206,"close":348,"change":149,"percent_change":149,"volume":349,"transactions":350,"vwap":351},"2026-09-04",100.105,13546.4015,49,100.1218,{"date":353,"open":354,"high":206,"low":355,"close":356,"change":232,"percent_change":233,"volume":357,"transactions":267,"vwap":358},"2026-09-03",100.06,100.0501,100.065,11817.728418,100.0859,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":232,"percent_change":233,"volume":365,"transactions":267,"vwap":366},"2026-09-02",100.066,100.07,100.03,100.05,1267.0274,100.0465,{"date":368,"open":363,"high":354,"low":369,"close":370,"change":371,"percent_change":-6,"volume":372,"transactions":200,"vwap":373},"2026-09-01",100.0201,100.035,-0.005,7882.0535,100.0366,{"date":375,"open":364,"high":362,"low":376,"close":377,"change":265,"percent_change":265,"volume":378,"transactions":379,"vwap":380},"2026-08-31",100.0239,100.04,3416.7085,121,100.0367,{"date":382,"open":377,"high":377,"low":383,"close":377,"change":384,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",100.0377,-0.24,2692.7085,62,100.0412,{"date":389,"open":273,"high":390,"low":391,"close":392,"change":149,"percent_change":149,"volume":393,"transactions":191,"vwap":394},"2026-08-27",100.36,100.2701,100.28,6868.6986,100.3143,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":20,"percent_change":20,"volume":400,"transactions":401,"vwap":402},"2026-08-26",100.26,99.95,100.24,8897.6986,85,100.2017,{"date":404,"open":405,"high":397,"low":405,"close":397,"change":406,"percent_change":198,"volume":407,"transactions":408,"vwap":409},"2026-08-25",100.2252,0.0251,3504.6986,39,100.2471,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":216,"volume":417,"transactions":418,"vwap":419},"2026-08-24",100.223,100.25,100.2201,100.2349,0.0249,2423.808134,47,100.2353,{"date":421,"open":397,"high":397,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":191,"vwap":426},"2026-08-21",100.21,-0.0349,-0.03,4824.7091,100.2517,{"date":428,"open":413,"high":429,"low":430,"close":430,"change":431,"percent_change":20,"volume":432,"transactions":433,"vwap":434},"2026-08-20",100.2539,100.2449,-0.0151,2988.828657,54,100.2538,{"date":436,"open":399,"high":397,"low":437,"close":397,"change":438,"percent_change":216,"volume":439,"transactions":242,"vwap":440},"2026-08-19",100.235,0.0217,1857.7091,100.247,{"date":442,"open":399,"high":413,"low":443,"close":444,"change":264,"percent_change":265,"volume":445,"transactions":276,"vwap":446},"2026-08-18",100.2301,100.2383,3097.699135,100.2378,{"date":448,"open":413,"high":449,"low":450,"close":450,"change":451,"percent_change":216,"volume":452,"transactions":453,"vwap":454},"2026-08-17",100.2501,100.2333,0.023,2371.644073,67,100.2473,{"date":456,"open":399,"high":399,"low":300,"close":457,"change":458,"percent_change":265,"volume":459,"transactions":242,"vwap":460},"2026-08-14",100.2103,0.0003,853.109086,100.2212,{"date":462,"open":422,"high":463,"low":327,"close":422,"change":464,"percent_change":189,"volume":465,"transactions":257,"vwap":466},"2026-08-13",100.225,-0.015,3001.2091,100.2072,{"date":468,"open":469,"high":287,"low":469,"close":463,"change":149,"percent_change":149,"volume":470,"transactions":471,"vwap":472},"2026-08-12",100.22,1189.107943,61,100.2291,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":216,"percent_change":216,"volume":477,"transactions":478,"vwap":479},"2026-08-11",100.1713,100.185,348.7091,33,100.1854,{"date":481,"open":328,"high":305,"low":328,"close":321,"change":198,"percent_change":198,"volume":482,"transactions":483,"vwap":484},"2026-08-10",105662.7091,52,100.1797,{"date":486,"open":214,"high":300,"low":214,"close":330,"change":149,"percent_change":149,"volume":487,"transactions":191,"vwap":488},"2026-08-07",8991.718762,100.1278,{"date":490,"open":214,"high":214,"low":491,"close":17,"change":264,"percent_change":265,"volume":492,"transactions":242,"vwap":493},"2026-08-06",100.0901,2674.7091,100.0972,{"date":495,"open":206,"high":206,"low":206,"close":206,"change":371,"percent_change":-6,"volume":496,"transactions":497,"vwap":206},"2026-08-05",854.3935,48,{"date":499,"open":500,"high":183,"low":500,"close":17,"change":198,"percent_change":198,"volume":501,"transactions":502,"vwap":503},"2026-08-04",100.0837,2702.562479,87,100.1031,{"date":505,"open":362,"high":362,"low":506,"close":356,"change":507,"percent_change":189,"volume":508,"transactions":226,"vwap":509},"2026-08-03",100.0551,-0.0066,10679.377919,100.0664,{"date":511,"open":512,"high":513,"low":377,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-31",100.0556,100.0799,100.0716,0.0466,0.05,8758.7212,162,100.0586,{"date":521,"open":522,"high":364,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-30",100.02,100.01,100.025,-0.345,-0.34,10610.7257,86,100.0384,{"date":531,"open":532,"high":248,"low":532,"close":248,"change":197,"percent_change":198,"volume":533,"transactions":242,"vwap":534},"2026-07-29",100.34,15955.2927,100.3436,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":189,"percent_change":189,"volume":540,"transactions":314,"vwap":541},"2026-07-28",100.331,100.3399,100.335,475.2927,100.3403,{"date":543,"open":532,"high":544,"low":247,"close":544,"change":264,"percent_change":265,"volume":545,"transactions":257,"vwap":546},"2026-07-27",100.345,2281.094069,100.3312,{"date":548,"open":263,"high":549,"low":263,"close":532,"change":550,"percent_change":149,"volume":551,"transactions":552,"vwap":553},"2026-07-24",100.35,0.0402,1755.392313,38,100.3337,{"date":555,"open":273,"high":263,"low":392,"close":556,"change":557,"percent_change":216,"volume":558,"transactions":559,"vwap":560},"2026-07-23",100.2998,0.0248,43352.8111,249,100.2854,{"date":562,"open":273,"high":273,"low":281,"close":289,"change":264,"percent_change":265,"volume":563,"transactions":564,"vwap":565},"2026-07-22",2860.2927,37,100.273,{"date":567,"open":392,"high":392,"low":568,"close":281,"change":265,"percent_change":265,"volume":569,"transactions":570,"vwap":571},"2026-07-21",100.2601,1157.669493,51,100.2695,{"date":573,"open":574,"high":281,"low":574,"close":281,"change":575,"percent_change":-6,"volume":576,"transactions":433,"vwap":577},"2026-07-20",100.2602,-0.001,806.302682,100.2797,{"date":579,"open":273,"high":273,"low":281,"close":580,"change":581,"percent_change":233,"volume":582,"transactions":182,"vwap":583},"2026-07-17",100.271,0.011,2941.2927,100.2837,{"date":585,"open":392,"high":392,"low":449,"close":397,"change":198,"percent_change":198,"volume":586,"transactions":478,"vwap":587},"2026-07-16",9597.2927,100.2785,{"date":589,"open":287,"high":399,"low":422,"close":287,"change":216,"percent_change":216,"volume":590,"transactions":337,"vwap":591},"2026-07-15",1752.2972,100.2234,{"date":593,"open":297,"high":287,"low":297,"close":422,"change":264,"percent_change":265,"volume":594,"transactions":595,"vwap":596},"2026-07-14",5249.179162,63,100.2074,{"date":598,"open":300,"high":422,"low":599,"close":298,"change":233,"percent_change":233,"volume":600,"transactions":601,"vwap":602},"2026-07-13",100,20967.8118,131,100.1425,{"date":604,"open":327,"high":306,"low":327,"close":306,"change":215,"percent_change":216,"volume":605,"transactions":9,"vwap":306},"2026-07-10",2200,{"date":607,"open":305,"high":305,"low":327,"close":319,"change":264,"percent_change":265,"volume":608,"transactions":9,"vwap":319},"2026-07-09",4200,{"date":610,"open":327,"high":321,"low":327,"close":321,"change":264,"percent_change":265,"volume":611,"transactions":9,"vwap":321},"2026-07-08",4400,{"date":613,"open":327,"high":328,"low":614,"close":328,"change":264,"percent_change":265,"volume":615,"transactions":9,"vwap":328},"2026-07-07",100.14,5700,{"date":617,"open":618,"high":328,"low":619,"close":620,"change":149,"percent_change":149,"volume":621,"transactions":9,"vwap":620},"2026-07-06",100.145,100.142,100.155,2000,{"date":623,"open":319,"high":319,"low":19,"close":19,"change":215,"percent_change":216,"volume":624,"transactions":9,"vwap":19},"2026-07-02",1400,{"date":626,"open":362,"high":627,"low":362,"close":628,"change":232,"percent_change":233,"volume":629,"transactions":9,"vwap":628},"2026-07-01",100.099998,100.089996,27100,{"date":631,"open":627,"high":627,"low":632,"close":633,"change":264,"percent_change":265,"volume":634,"transactions":9,"vwap":633},"2026-06-30",100.063004,100.074997,5800,{"date":636,"open":362,"high":362,"low":637,"close":362,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":362},"2026-06-29",100.050003,-0.235,-0.23,4300,{"date":642,"open":288,"high":263,"low":288,"close":643,"change":215,"percent_change":216,"volume":644,"transactions":9,"vwap":643},"2026-06-26",100.305,2700,{"date":646,"open":580,"high":288,"low":580,"close":392,"change":233,"percent_change":233,"volume":647,"transactions":9,"vwap":392},"2026-06-25",5900,{"date":649,"open":281,"high":288,"low":413,"close":281,"change":233,"percent_change":233,"volume":650,"transactions":9,"vwap":281},"2026-06-24",5000,{"date":652,"open":399,"high":397,"low":463,"close":397,"change":216,"percent_change":216,"volume":653,"transactions":9,"vwap":397},"2026-06-23",2400,{"date":655,"open":656,"high":399,"low":298,"close":399,"change":464,"percent_change":189,"volume":657,"transactions":9,"vwap":399},"2026-06-22",100.221,28600,{"date":659,"open":287,"high":397,"low":422,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-18",100.255,0.065,0.06,15300,{"date":665,"open":297,"high":297,"low":319,"close":297,"change":265,"percent_change":265,"volume":666,"transactions":9,"vwap":297},"2026-06-17",500,{"date":668,"open":300,"high":300,"low":297,"close":297,"change":198,"percent_change":198,"volume":669,"transactions":9,"vwap":297},"2026-06-16",1200,{"date":671,"open":328,"high":297,"low":328,"close":328,"change":371,"percent_change":-6,"volume":672,"transactions":9,"vwap":328},"2026-06-15",4700,{"date":674,"open":327,"high":305,"low":327,"close":321,"change":675,"percent_change":233,"volume":676,"transactions":9,"vwap":321},"2026-06-12",0.007,27400,{"date":678,"open":18,"high":328,"low":18,"close":679,"change":680,"percent_change":662,"volume":681,"transactions":9,"vwap":679},"2026-06-11",100.158,0.058,24100,{"date":683,"open":627,"high":627,"low":684,"close":627,"change":264,"percent_change":265,"volume":650,"transactions":9,"vwap":627},"2026-06-10",100.095001,{"date":686,"open":628,"high":348,"low":628,"close":684,"change":216,"percent_change":216,"volume":687,"transactions":9,"vwap":684},"2026-06-09",7100,{"date":689,"open":690,"high":690,"low":362,"close":633,"change":265,"percent_change":265,"volume":691,"transactions":9,"vwap":633},"2026-06-08",100.080002,5600,{"date":693,"open":628,"high":628,"low":362,"close":633,"change":264,"percent_change":265,"volume":694,"transactions":9,"vwap":633},"2026-06-05",2800,{"date":696,"open":633,"high":633,"low":697,"close":362,"change":265,"percent_change":265,"volume":608,"transactions":9,"vwap":362},"2026-06-04",100.059998,{"date":699,"open":697,"high":690,"low":697,"close":362,"change":233,"percent_change":233,"volume":700,"transactions":9,"vwap":362},"2026-06-03",700,{"date":702,"open":703,"high":704,"low":637,"close":697,"change":216,"percent_change":216,"volume":705,"transactions":9,"vwap":697},"2026-06-02",100.065002,100.075996,1600,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":264,"percent_change":265,"volume":711,"transactions":9,"vwap":710},"2026-06-01",100.029999,100.053001,100.040001,9000,{"date":713,"open":714,"high":637,"low":714,"close":715,"change":233,"percent_change":233,"volume":716,"transactions":9,"vwap":715},"2026-05-29",100.019997,100.035004,8000,{"date":718,"open":599,"high":708,"low":599,"close":719,"change":720,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-05-28",100.025002,-0.27,18400,{"date":723,"open":263,"high":263,"low":392,"close":724,"change":216,"percent_change":216,"volume":725,"transactions":9,"vwap":724},"2026-05-27",100.295,1500,{"date":727,"open":392,"high":392,"low":281,"close":289,"change":728,"percent_change":233,"volume":729,"transactions":9,"vwap":289},"2026-05-26",0.008,3200,{"date":731,"open":281,"high":273,"low":397,"close":732,"change":733,"percent_change":149,"volume":734,"transactions":9,"vwap":732},"2026-05-22",100.267,0.042,8100,{"date":736,"open":737,"high":399,"low":469,"close":463,"change":265,"percent_change":265,"volume":738,"transactions":9,"vwap":463},"2026-05-21",100.226,64200,{"date":740,"open":287,"high":399,"low":469,"close":463,"change":216,"percent_change":216,"volume":741,"transactions":9,"vwap":463},"2026-05-20",2600,{"date":743,"open":469,"high":399,"low":300,"close":298,"change":464,"percent_change":189,"volume":744,"transactions":9,"vwap":298},"2026-05-19",8200,{"date":746,"open":300,"high":399,"low":300,"close":469,"change":216,"percent_change":216,"volume":747,"transactions":9,"vwap":469},"2026-05-18",14900,{"date":749,"open":287,"high":399,"low":300,"close":300,"change":149,"percent_change":149,"volume":750,"transactions":9,"vwap":300},"2026-05-15",8300,{"date":752,"open":319,"high":305,"low":328,"close":328,"change":198,"percent_change":198,"volume":753,"transactions":9,"vwap":328},"2026-05-14",6200,{"date":755,"open":614,"high":327,"low":18,"close":18,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":18},"2026-05-13",-0.039,-0.04,13900,{"date":760,"open":319,"high":319,"low":761,"close":762,"change":763,"percent_change":149,"volume":640,"transactions":9,"vwap":762},"2026-05-12",100.151,100.169,0.044,{"date":765,"open":627,"high":766,"low":627,"close":196,"change":767,"percent_change":198,"volume":768,"transactions":9,"vwap":196},"2026-05-11",100.146,0.033,30300,{"date":770,"open":627,"high":627,"low":628,"close":771,"change":675,"percent_change":233,"volume":772,"transactions":9,"vwap":771},"2026-05-08",100.092003,5400,{"date":774,"open":628,"high":628,"low":690,"close":775,"change":265,"percent_change":265,"volume":776,"transactions":9,"vwap":775},"2026-05-07",100.084999,7900,{"date":778,"open":684,"high":684,"low":690,"close":775,"change":264,"percent_change":265,"volume":779,"transactions":9,"vwap":775},"2026-05-06",14300,{"date":781,"open":782,"high":628,"low":362,"close":690,"change":198,"percent_change":198,"volume":783,"transactions":9,"vwap":690},"2026-05-05",100.081001,8400,{"date":785,"open":786,"high":703,"low":637,"close":637,"change":264,"percent_change":265,"volume":787,"transactions":9,"vwap":637},"2026-05-04",100.056999,10100,{"date":789,"open":697,"high":697,"low":710,"close":790,"change":233,"percent_change":233,"volume":791,"transactions":9,"vwap":790},"2026-05-01",100.044998,15600,{"date":793,"open":627,"high":627,"low":708,"close":715,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":715},"2026-04-30",-0.067,-0.07,182500,{"date":798,"open":697,"high":328,"low":697,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-04-29",100.102,-0.283,-0.28,10800,{"date":804,"open":390,"high":255,"low":390,"close":805,"change":216,"percent_change":216,"volume":621,"transactions":9,"vwap":805},"2026-04-28",100.385,{"date":807,"open":390,"high":808,"low":390,"close":808,"change":264,"percent_change":265,"volume":809,"transactions":9,"vwap":808},"2026-04-27",100.365,15100,{"date":811,"open":812,"high":390,"low":549,"close":390,"change":215,"percent_change":216,"volume":813,"transactions":9,"vwap":390},"2026-04-24",100.359,800,{"date":815,"open":549,"high":549,"low":539,"close":539,"change":265,"percent_change":265,"volume":802,"transactions":9,"vwap":539},"2026-04-23",{"date":817,"open":818,"high":818,"low":247,"close":539,"change":232,"percent_change":233,"volume":669,"transactions":9,"vwap":539},"2026-04-22",100.344,{"date":820,"open":273,"high":263,"low":273,"close":263,"change":265,"percent_change":265,"volume":624,"transactions":9,"vwap":263},"2026-04-21",{"date":822,"open":281,"high":263,"low":281,"close":263,"change":216,"percent_change":216,"volume":823,"transactions":9,"vwap":263},"2026-04-20",12000,{"date":825,"open":273,"high":273,"low":392,"close":273,"change":197,"percent_change":198,"volume":826,"transactions":9,"vwap":273},"2026-04-17",2500,{"date":828,"open":392,"high":392,"low":413,"close":829,"change":233,"percent_change":233,"volume":830,"transactions":9,"vwap":829},"2026-04-16",100.265,3500,{"date":832,"open":399,"high":732,"low":469,"close":660,"change":233,"percent_change":233,"volume":833,"transactions":9,"vwap":660},"2026-04-15",101700,{"date":835,"open":287,"high":836,"low":287,"close":837,"change":264,"percent_change":265,"volume":605,"transactions":9,"vwap":837},"2026-04-14",100.262,100.245,{"date":839,"open":840,"high":397,"low":469,"close":399,"change":233,"percent_change":233,"volume":841,"transactions":9,"vwap":399},"2026-04-13",100.252,9200,{"date":843,"open":422,"high":287,"low":422,"close":287,"change":844,"percent_change":149,"volume":830,"transactions":9,"vwap":287},"2026-04-10",0.045,{"date":846,"open":305,"high":297,"low":305,"close":476,"change":844,"percent_change":149,"volume":847,"transactions":9,"vwap":476},"2026-04-09",9400,{"date":849,"open":321,"high":321,"low":850,"close":614,"change":464,"percent_change":189,"volume":851,"transactions":9,"vwap":614},"2026-04-08",100.134,10900,{"date":853,"open":614,"high":620,"low":614,"close":620,"change":233,"percent_change":233,"volume":854,"transactions":9,"vwap":620},"2026-04-07",900,{"date":856,"open":183,"high":328,"low":183,"close":618,"change":857,"percent_change":-6,"volume":621,"transactions":9,"vwap":618},"2026-04-06",-0.002,{"date":859,"open":330,"high":860,"low":183,"close":861,"change":862,"percent_change":516,"volume":687,"transactions":9,"vwap":861},"2026-04-02",100.148,100.147,0.047,{"date":864,"open":195,"high":195,"low":690,"close":627,"change":216,"percent_change":216,"volume":865,"transactions":9,"vwap":627},"2026-04-01",15800,{"date":867,"open":868,"high":627,"low":697,"close":690,"change":232,"percent_change":233,"volume":869,"transactions":9,"vwap":690},"2026-03-31",100.084,297400,{"date":871,"open":872,"high":872,"low":637,"close":703,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":703},"2026-03-30",100.085999,-0.295,-0.29,20500,{"date":877,"open":532,"high":390,"low":532,"close":390,"change":198,"percent_change":198,"volume":705,"transactions":9,"vwap":390},"2026-03-27",{"date":879,"open":880,"high":881,"low":880,"close":247,"change":233,"percent_change":233,"volume":669,"transactions":9,"vwap":247},"2026-03-26",100.311,100.346,{"date":883,"open":262,"high":247,"low":413,"close":263,"change":216,"percent_change":216,"volume":884,"transactions":9,"vwap":263},"2026-03-25",5500,{"date":886,"open":288,"high":263,"low":392,"close":273,"change":233,"percent_change":233,"volume":887,"transactions":9,"vwap":273},"2026-03-24",17400,{"date":889,"open":273,"high":262,"low":392,"close":288,"change":216,"percent_change":216,"volume":615,"transactions":9,"vwap":288},"2026-03-23",{"date":891,"open":262,"high":262,"low":281,"close":281,"change":216,"percent_change":216,"volume":644,"transactions":9,"vwap":281},"2026-03-20",{"date":893,"open":399,"high":894,"low":287,"close":413,"change":233,"percent_change":233,"volume":830,"transactions":9,"vwap":413},"2026-03-19",100.264,{"date":896,"open":837,"high":837,"low":287,"close":399,"change":264,"percent_change":265,"volume":729,"transactions":9,"vwap":399},"2026-03-18",{"date":898,"open":837,"high":413,"low":469,"close":437,"change":216,"percent_change":216,"volume":650,"transactions":9,"vwap":437},"2026-03-17",{"date":900,"open":901,"high":399,"low":422,"close":902,"change":265,"percent_change":265,"volume":903,"transactions":9,"vwap":902},"2026-03-16",100.222,100.215,12800,{"date":905,"open":906,"high":907,"low":300,"close":902,"change":198,"percent_change":198,"volume":908,"transactions":9,"vwap":902},"2026-03-13",100.212,100.229,1700,{"date":910,"open":305,"high":300,"low":319,"close":476,"change":233,"percent_change":233,"volume":911,"transactions":9,"vwap":476},"2026-03-12",7800,{"date":913,"open":312,"high":914,"low":328,"close":312,"change":264,"percent_change":265,"volume":915,"transactions":9,"vwap":312},"2026-03-11",100.183,3800,{"date":917,"open":305,"high":305,"low":319,"close":319,"change":232,"percent_change":233,"volume":918,"transactions":9,"vwap":319},"2026-03-10",1800,{"date":920,"open":330,"high":319,"low":330,"close":620,"change":232,"percent_change":233,"volume":921,"transactions":9,"vwap":620},"2026-03-09",2900,{"date":923,"open":18,"high":614,"low":183,"close":614,"change":198,"percent_change":198,"volume":653,"transactions":9,"vwap":614},"2026-03-06",{"date":925,"open":628,"high":183,"low":628,"close":195,"change":198,"percent_change":198,"volume":926,"transactions":9,"vwap":195},"2026-03-05",4800,{"date":928,"open":697,"high":183,"low":697,"close":690,"change":189,"percent_change":189,"volume":929,"transactions":9,"vwap":690},"2026-03-04",4600,{"date":931,"open":195,"high":195,"low":362,"close":628,"change":232,"percent_change":233,"volume":915,"transactions":9,"vwap":628},"2026-03-03",{"date":933,"open":183,"high":183,"low":934,"close":633,"change":264,"percent_change":265,"volume":753,"transactions":9,"vwap":633},"2026-03-02",100.060997,{"date":936,"open":362,"high":628,"low":637,"close":362,"change":198,"percent_change":198,"volume":611,"transactions":9,"vwap":362},"2026-02-27",{"date":938,"open":710,"high":697,"low":714,"close":710,"change":939,"percent_change":939,"volume":940,"transactions":9,"vwap":710},"2026-02-26",-0.26,3700,{"date":942,"open":273,"high":273,"low":288,"close":273,"change":265,"percent_change":265,"volume":666,"transactions":9,"vwap":273},"2026-02-25",{"date":944,"open":945,"high":238,"low":281,"close":273,"change":215,"percent_change":216,"volume":946,"transactions":9,"vwap":273},"2026-02-24",100.277,6100,{"date":948,"open":397,"high":288,"low":397,"close":289,"change":264,"percent_change":265,"volume":949,"transactions":9,"vwap":289},"2026-02-23",34500,{"date":951,"open":413,"high":281,"low":413,"close":281,"change":216,"percent_change":216,"volume":908,"transactions":9,"vwap":281},"2026-02-20",{"date":953,"open":397,"high":397,"low":287,"close":413,"change":232,"percent_change":233,"volume":954,"transactions":9,"vwap":413},"2026-02-19",6400,{"date":956,"open":287,"high":413,"low":287,"close":437,"change":216,"percent_change":216,"volume":666,"transactions":9,"vwap":437},"2026-02-18",{"date":958,"open":298,"high":287,"low":300,"close":902,"change":264,"percent_change":265,"volume":959,"transactions":9,"vwap":902},"2026-02-17",48800,{"date":961,"open":962,"high":901,"low":297,"close":422,"change":516,"percent_change":516,"volume":963,"transactions":9,"vwap":422},"2026-02-13",100.191,3000,{"date":965,"open":327,"high":319,"low":614,"close":328,"change":189,"percent_change":189,"volume":966,"transactions":9,"vwap":328},"2026-02-12",9300,{"date":968,"open":327,"high":305,"low":327,"close":319,"change":216,"percent_change":216,"volume":969,"transactions":9,"vwap":319},"2026-02-11",8600,{"date":971,"open":614,"high":319,"low":18,"close":327,"change":233,"percent_change":233,"volume":972,"transactions":9,"vwap":327},"2026-02-10",33600,{"date":974,"open":183,"high":327,"low":627,"close":614,"change":264,"percent_change":265,"volume":975,"transactions":9,"vwap":614},"2026-02-09",23100,{"date":977,"open":195,"high":614,"low":195,"close":330,"change":149,"percent_change":149,"volume":978,"transactions":9,"vwap":330},"2026-02-06",11900,{"date":980,"open":782,"high":195,"low":690,"close":684,"change":216,"percent_change":216,"volume":963,"transactions":9,"vwap":684},"2026-02-05",{"date":982,"open":983,"high":983,"low":362,"close":633,"change":232,"percent_change":233,"volume":741,"transactions":9,"vwap":633},"2026-02-04",100.077003,{"date":985,"open":637,"high":362,"low":637,"close":697,"change":216,"percent_change":216,"volume":644,"transactions":9,"vwap":697},"2026-02-03",{"date":987,"open":362,"high":362,"low":708,"close":710,"change":189,"percent_change":189,"volume":988,"transactions":9,"vwap":710},"2026-02-02",4500,{"date":990,"open":710,"high":362,"low":708,"close":637,"change":197,"percent_change":198,"volume":991,"transactions":9,"vwap":637},"2026-01-30",19100,{"date":993,"open":994,"high":710,"low":599,"close":995,"change":720,"percent_change":720,"volume":729,"transactions":9,"vwap":995},"2026-01-29",100.010002,100.014999,{"date":997,"open":281,"high":280,"low":281,"close":280,"change":215,"percent_change":216,"volume":694,"transactions":9,"vwap":280},"2026-01-28",{"date":999,"open":281,"high":288,"low":397,"close":397,"change":464,"percent_change":189,"volume":1000,"transactions":9,"vwap":397},"2026-01-27",6500,{"date":1002,"open":1003,"high":273,"low":397,"close":289,"change":371,"percent_change":-6,"volume":1004,"transactions":9,"vwap":289},"2026-01-26",100.266,7500,{"date":1006,"open":1007,"high":392,"low":1007,"close":392,"change":844,"percent_change":149,"volume":813,"transactions":9,"vwap":392},"2026-01-23",100.263,{"date":1009,"open":397,"high":397,"low":422,"close":437,"change":728,"percent_change":233,"volume":1010,"transactions":9,"vwap":437},"2026-01-22",6900,{"date":1012,"open":422,"high":907,"low":422,"close":1013,"change":1014,"percent_change":198,"volume":1015,"transactions":9,"vwap":1013},"2026-01-21",100.227,0.032,1100,{"date":1017,"open":469,"high":469,"low":297,"close":306,"change":464,"percent_change":189,"volume":753,"transactions":9,"vwap":306},"2026-01-20",{"date":1019,"open":305,"high":469,"low":305,"close":422,"change":844,"percent_change":149,"volume":908,"transactions":9,"vwap":422},"2026-01-16",{"date":1021,"open":319,"high":1022,"low":321,"close":321,"change":232,"percent_change":233,"volume":669,"transactions":9,"vwap":321},"2026-01-15",100.177,{"date":1024,"open":327,"high":1025,"low":628,"close":327,"change":264,"percent_change":265,"volume":1026,"transactions":9,"vwap":327},"2026-01-14",100.153,1300,{"date":1028,"open":18,"high":328,"low":18,"close":618,"change":215,"percent_change":216,"volume":918,"transactions":9,"vwap":618},"2026-01-13",{"date":1030,"open":183,"high":327,"low":195,"close":183,"change":233,"percent_change":233,"volume":851,"transactions":9,"vwap":183},"2026-01-12",{"date":1032,"open":195,"high":183,"low":627,"close":195,"change":232,"percent_change":233,"volume":640,"transactions":9,"vwap":195},"2026-01-09",{"date":1034,"open":690,"high":627,"low":362,"close":684,"change":264,"percent_change":265,"volume":1035,"transactions":9,"vwap":684},"2026-01-08",9600,{"date":1037,"open":690,"high":628,"low":362,"close":628,"change":1038,"percent_change":265,"volume":1039,"transactions":9,"vwap":628},"2026-01-07",0.003,6300,{"date":1041,"open":697,"high":1042,"low":697,"close":1042,"change":1043,"percent_change":216,"volume":729,"transactions":9,"vwap":1042},"2026-01-06",100.086998,0.017,{"date":1045,"open":637,"high":628,"low":637,"close":362,"change":215,"percent_change":216,"volume":1046,"transactions":9,"vwap":362},"2026-01-05",3300,{"date":1048,"open":710,"high":195,"low":708,"close":790,"change":232,"percent_change":233,"volume":1049,"transactions":9,"vwap":790},"2026-01-02",54300,{"date":1051,"open":714,"high":637,"low":714,"close":708,"change":232,"percent_change":233,"volume":851,"transactions":9,"vwap":708},"2025-12-31",{"date":1053,"open":362,"high":362,"low":599,"close":995,"change":1054,"percent_change":178,"volume":826,"transactions":9,"vwap":995},"2025-12-30",-0.305,{"date":1056,"open":532,"high":532,"low":1057,"close":263,"change":264,"percent_change":265,"volume":1058,"transactions":9,"vwap":263},"2025-12-29",100.306,6600,{"date":1060,"open":247,"high":247,"low":1061,"close":274,"change":197,"percent_change":198,"volume":700,"transactions":9,"vwap":274},"2025-12-26",100.309,{"date":1063,"open":392,"high":288,"low":392,"close":392,"change":197,"percent_change":198,"volume":741,"transactions":9,"vwap":392},"2025-12-24",{"date":1065,"open":413,"high":392,"low":422,"close":837,"change":371,"percent_change":-6,"volume":1066,"transactions":9,"vwap":837},"2025-12-23",25200,{"date":1068,"open":287,"high":281,"low":287,"close":413,"change":216,"percent_change":216,"volume":1069,"transactions":9,"vwap":413},"2025-12-22",76600,{"date":1071,"open":413,"high":413,"low":469,"close":287,"change":728,"percent_change":233,"volume":1026,"transactions":9,"vwap":287},"2025-12-19",{"date":1073,"open":469,"high":413,"low":297,"close":901,"change":1074,"percent_change":149,"volume":1075,"transactions":9,"vwap":901},"2025-12-18",0.037,52300,{"date":1077,"open":306,"high":306,"low":319,"close":476,"change":264,"percent_change":265,"volume":854,"transactions":9,"vwap":476},"2025-12-17",{"date":1079,"open":297,"high":300,"low":328,"close":305,"change":264,"percent_change":265,"volume":988,"transactions":9,"vwap":305},"2025-12-16",{"date":1081,"open":1082,"high":297,"low":327,"close":312,"change":232,"percent_change":233,"volume":1083,"transactions":9,"vwap":312},"2025-12-15",100.168,15400,{"date":1085,"open":327,"high":305,"low":614,"close":328,"change":232,"percent_change":233,"volume":854,"transactions":9,"vwap":328},"2025-12-12",{"date":1087,"open":1088,"high":327,"low":195,"close":618,"change":215,"percent_change":216,"volume":884,"transactions":9,"vwap":618},"2025-12-11",100.129,{"date":1090,"open":627,"high":614,"low":627,"close":183,"change":189,"percent_change":189,"volume":1091,"transactions":9,"vwap":183},"2025-12-10",1900,{"date":1093,"open":1094,"high":330,"low":1094,"close":18,"change":216,"percent_change":216,"volume":776,"transactions":9,"vwap":18},"2025-12-09",100.103,{"date":1096,"open":1094,"high":195,"low":1094,"close":195,"change":233,"percent_change":233,"volume":1097,"transactions":9,"vwap":195},"2025-12-08",300,{"date":1099,"open":628,"high":627,"low":362,"close":627,"change":516,"percent_change":516,"volume":1100,"transactions":9,"vwap":627},"2025-12-05",600,{"date":1102,"open":637,"high":362,"low":708,"close":637,"change":1103,"percent_change":216,"volume":1035,"transactions":9,"vwap":637},"2025-12-04",0.022,{"date":1105,"open":708,"high":1106,"low":714,"close":1107,"change":1108,"percent_change":233,"volume":1109,"transactions":9,"vwap":1107},"2025-12-03",100.042999,100.028,0.009,8800,{"date":1111,"open":708,"high":710,"low":1112,"close":1113,"change":1114,"percent_change":265,"volume":1115,"transactions":9,"vwap":1113},"2025-12-02",99.99,100.018997,0.004,22200,{"date":1117,"open":708,"high":708,"low":994,"close":995,"change":264,"percent_change":265,"volume":830,"transactions":9,"vwap":995},"2025-12-01",{"date":1119,"open":599,"high":708,"low":599,"close":994,"change":197,"percent_change":149,"volume":926,"transactions":9,"vwap":994},"2025-11-28",{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1125,"volume":705,"transactions":9,"vwap":1124},"2025-11-26",99.983,99.962,99.975,-0.33,{"date":1127,"open":1128,"high":1129,"low":288,"close":643,"change":264,"percent_change":265,"volume":1130,"transactions":9,"vwap":643},"2025-11-25",100.296,100.307,2100,{"date":1132,"open":1133,"high":1134,"low":288,"close":273,"change":265,"percent_change":265,"volume":1135,"transactions":9,"vwap":273},"2025-11-24",100.297,100.314,3400,{"date":1137,"open":1138,"high":532,"low":1128,"close":273,"change":516,"percent_change":516,"volume":700,"transactions":9,"vwap":273},"2025-11-21",100.303,{"date":1140,"open":288,"high":288,"low":1141,"close":413,"change":232,"percent_change":233,"volume":729,"transactions":9,"vwap":413},"2025-11-20",100.239,{"date":1143,"open":1144,"high":1144,"low":437,"close":437,"change":264,"percent_change":265,"volume":605,"transactions":9,"vwap":437},"2025-11-19",100.257,{"date":1146,"open":297,"high":287,"low":297,"close":287,"change":149,"percent_change":149,"volume":672,"transactions":9,"vwap":287},"2025-11-18",{"date":1148,"open":305,"high":297,"low":305,"close":297,"change":216,"percent_change":216,"volume":1149,"transactions":9,"vwap":297},"2025-11-17",13300,{"date":1151,"open":319,"high":1152,"low":319,"close":319,"change":198,"percent_change":198,"volume":1153,"transactions":9,"vwap":319},"2025-11-14",100.187,21200,{"date":1155,"open":327,"high":327,"low":18,"close":614,"change":265,"percent_change":265,"volume":1156,"transactions":9,"vwap":614},"2025-11-13",38500,{"date":1158,"open":18,"high":614,"low":18,"close":614,"change":232,"percent_change":233,"volume":1130,"transactions":9,"vwap":614},"2025-11-12",{"date":1160,"open":1161,"high":1162,"low":195,"close":196,"change":371,"percent_change":-6,"volume":1163,"transactions":9,"vwap":196},"2025-11-11",100.114,100.132,2300,{"date":1165,"open":18,"high":614,"low":18,"close":18,"change":216,"percent_change":216,"volume":173,"transactions":9,"vwap":18},"2025-11-10",{"date":1167,"open":195,"high":614,"low":23,"close":195,"change":232,"percent_change":233,"volume":1168,"transactions":9,"vwap":195},"2025-11-07",6700,{"date":1170,"open":1171,"high":1171,"low":690,"close":684,"change":232,"percent_change":233,"volume":908,"transactions":9,"vwap":684},"2025-11-06",100.116,{"date":1173,"open":362,"high":628,"low":362,"close":690,"change":232,"percent_change":233,"volume":611,"transactions":9,"vwap":690},"2025-11-05",{"date":1175,"open":697,"high":703,"low":637,"close":703,"change":197,"percent_change":198,"volume":1176,"transactions":9,"vwap":703},"2025-11-04",64600,{"date":1178,"open":708,"high":710,"low":714,"close":708,"change":189,"percent_change":189,"volume":1179,"transactions":9,"vwap":708},"2025-11-03",14500,{"date":1181,"open":1112,"high":697,"low":1112,"close":710,"change":197,"percent_change":198,"volume":978,"transactions":9,"vwap":710},"2025-10-31",{"date":1183,"open":599,"high":1184,"low":599,"close":1184,"change":1185,"percent_change":1185,"volume":624,"transactions":9,"vwap":1184},"2025-10-30",100.0049973,-0.37,{"date":1187,"open":248,"high":1188,"low":248,"close":1189,"change":233,"percent_change":233,"volume":963,"transactions":9,"vwap":1189},"2025-10-29",100.381,100.375,{"date":1191,"open":549,"high":248,"low":549,"close":808,"change":197,"percent_change":198,"volume":173,"transactions":9,"vwap":808},"2025-10-28",{"date":1193,"open":247,"high":549,"low":247,"close":247,"change":264,"percent_change":265,"volume":1135,"transactions":9,"vwap":247},"2025-10-27",{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":197,"percent_change":198,"volume":700,"transactions":9,"vwap":1197},"2025-10-24",100.334,100.325,{"date":1199,"open":263,"high":247,"low":288,"close":288,"change":189,"percent_change":189,"volume":1200,"transactions":9,"vwap":288},"2025-10-23",34900,{"date":1202,"open":263,"high":263,"low":1203,"close":273,"change":232,"percent_change":233,"volume":918,"transactions":9,"vwap":273},"2025-10-22",100.281,{"date":1205,"open":397,"high":262,"low":397,"close":280,"change":464,"percent_change":189,"volume":624,"transactions":9,"vwap":280},"2025-10-21",{"date":1207,"open":580,"high":273,"low":580,"close":273,"change":233,"percent_change":233,"volume":963,"transactions":9,"vwap":273},"2025-10-20",{"date":1209,"open":1210,"high":273,"low":413,"close":288,"change":661,"percent_change":662,"volume":1211,"transactions":9,"vwap":288},"2025-10-17",100.253,35800,{"date":1213,"open":413,"high":413,"low":300,"close":463,"change":232,"percent_change":233,"volume":1091,"transactions":9,"vwap":463},"2025-10-16",{"date":1215,"open":287,"high":287,"low":422,"close":422,"change":189,"percent_change":189,"volume":813,"transactions":9,"vwap":422},"2025-10-15",{"date":1217,"open":914,"high":287,"low":398,"close":469,"change":197,"percent_change":198,"volume":1218,"transactions":9,"vwap":469},"2025-10-14",11000,{"date":1220,"open":319,"high":300,"low":1221,"close":476,"change":265,"percent_change":265,"volume":1091,"transactions":9,"vwap":476},"2025-10-13",100.161,{"date":1223,"open":183,"high":297,"low":183,"close":476,"change":661,"percent_change":662,"volume":691,"transactions":9,"vwap":476},"2025-10-10",{"date":1225,"open":183,"high":183,"low":19,"close":183,"change":264,"percent_change":265,"volume":1226,"transactions":9,"vwap":183},"2025-10-09",16600,{"date":1228,"open":183,"high":183,"low":1229,"close":19,"change":233,"percent_change":233,"volume":1230,"transactions":9,"vwap":19},"2025-10-08",100.111,4900,{"date":1232,"open":195,"high":183,"low":628,"close":348,"change":1233,"percent_change":189,"volume":1234,"transactions":9,"vwap":348},"2025-10-07",-0.009,17500,{"date":1236,"open":690,"high":18,"low":690,"close":1161,"change":1237,"percent_change":216,"volume":741,"transactions":9,"vwap":1161},"2025-10-06",0.019,{"date":1239,"open":690,"high":684,"low":1240,"close":684,"change":232,"percent_change":233,"volume":173,"transactions":9,"vwap":684},"2025-10-03",100.072998,{"date":1242,"open":690,"high":690,"low":1243,"close":690,"change":149,"percent_change":149,"volume":1163,"transactions":9,"vwap":690},"2025-10-02",100.055,{"date":1245,"open":708,"high":710,"low":1246,"close":710,"change":264,"percent_change":265,"volume":1247,"transactions":9,"vwap":710},"2025-10-01",99.995,40000,{"date":1249,"open":710,"high":697,"low":708,"close":715,"change":264,"percent_change":265,"volume":1250,"transactions":9,"vwap":715},"2025-09-30",3600,{"date":1252,"open":714,"high":1253,"low":714,"close":708,"change":1254,"percent_change":1254,"volume":854,"transactions":9,"vwap":708},"2025-09-29",100.049004,-0.44,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":216,"percent_change":216,"volume":918,"transactions":9,"vwap":1258},"2025-09-26",100.45,100.47,{"date":1260,"open":240,"high":1257,"low":240,"close":1257,"change":198,"percent_change":198,"volume":915,"transactions":9,"vwap":1257},"2025-09-25",{"date":1262,"open":230,"high":1263,"low":230,"close":238,"change":232,"percent_change":233,"volume":1015,"transactions":9,"vwap":238},"2025-09-24",100.427,{"date":1265,"open":1266,"high":240,"low":255,"close":1267,"change":233,"percent_change":233,"volume":1135,"transactions":9,"vwap":1267},"2025-09-23",100.392,100.405,{"date":1269,"open":1270,"high":1271,"low":273,"close":1271,"change":233,"percent_change":233,"volume":1272,"transactions":9,"vwap":1271},"2025-09-22",100.38,100.395,4000,{"date":1274,"open":549,"high":805,"low":549,"close":805,"change":197,"percent_change":198,"volume":772,"transactions":9,"vwap":805},"2025-09-19",{"date":1276,"open":248,"high":248,"low":247,"close":549,"change":233,"percent_change":233,"volume":1277,"transactions":9,"vwap":549},"2025-09-18",4100,{"date":1279,"open":1280,"high":1281,"low":263,"close":532,"change":216,"percent_change":216,"volume":705,"transactions":9,"vwap":532},"2025-09-17",100.356,100.358,{"date":1283,"open":273,"high":263,"low":273,"close":263,"change":215,"percent_change":216,"volume":1284,"transactions":9,"vwap":263},"2025-09-16",6800,{"date":1286,"open":724,"high":273,"low":288,"close":724,"change":371,"percent_change":-6,"volume":1026,"transactions":9,"vwap":724},"2025-09-15",{"date":1288,"open":392,"high":273,"low":392,"close":273,"change":198,"percent_change":198,"volume":624,"transactions":9,"vwap":273},"2025-09-12",{"date":1290,"open":413,"high":392,"low":399,"close":281,"change":198,"percent_change":198,"volume":1291,"transactions":9,"vwap":281},"2025-09-11",7700,{"date":1293,"open":287,"high":1294,"low":287,"close":399,"change":189,"percent_change":189,"volume":1015,"transactions":9,"vwap":399},"2025-09-10",100.244,{"date":1296,"open":469,"high":397,"low":469,"close":413,"change":197,"percent_change":198,"volume":940,"transactions":9,"vwap":413},"2025-09-09",{"date":1298,"open":469,"high":469,"low":18,"close":902,"change":371,"percent_change":-6,"volume":1299,"transactions":9,"vwap":902},"2025-09-08",11600,{"date":1301,"open":300,"high":1302,"low":300,"close":469,"change":149,"percent_change":149,"volume":921,"transactions":9,"vwap":469},"2025-09-05",100.234,{"date":1304,"open":1305,"high":300,"low":328,"close":305,"change":233,"percent_change":233,"volume":1306,"transactions":9,"vwap":305},"2025-09-04",100.162,127400,{"date":1308,"open":328,"high":297,"low":1309,"close":319,"change":215,"percent_change":216,"volume":918,"transactions":9,"vwap":319},"2025-09-03",100.152,{"date":1311,"open":861,"high":861,"low":1312,"close":618,"change":265,"percent_change":265,"volume":830,"transactions":9,"vwap":618},"2025-09-02",100.126,{"date":1314,"open":850,"high":319,"low":183,"close":618,"change":844,"percent_change":149,"volume":744,"transactions":9,"vwap":618},"2025-08-29",{"date":1316,"open":319,"high":319,"low":690,"close":627,"change":224,"percent_change":224,"volume":1250,"transactions":9,"vwap":627},"2025-08-28",{"date":1318,"open":22,"high":1319,"low":22,"close":1257,"change":581,"percent_change":233,"volume":1320,"transactions":9,"vwap":1257},"2025-08-27",100.452,6000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":575,"percent_change":-6,"volume":694,"transactions":9,"vwap":1326},"2025-08-26",100.444,100.468,100.431,100.439,{"date":1328,"open":22,"high":22,"low":1329,"close":22,"change":215,"percent_change":216,"volume":963,"transactions":9,"vwap":22},"2025-08-25",100.421,{"date":1331,"open":1332,"high":1257,"low":1333,"close":1332,"change":215,"percent_change":216,"volume":653,"transactions":9,"vwap":1332},"2025-08-22",100.415,100.411,{"date":1335,"open":1189,"high":240,"low":248,"close":255,"change":233,"percent_change":233,"volume":1336,"transactions":9,"vwap":255},"2025-08-21",93700,{"date":1338,"open":230,"high":230,"low":1339,"close":1270,"change":233,"percent_change":233,"volume":1340,"transactions":9,"vwap":1270},"2025-08-20",100.379,400,{"date":1342,"open":1343,"high":1343,"low":549,"close":248,"change":1237,"percent_change":216,"volume":918,"transactions":9,"vwap":248},"2025-08-19",100.388,{"date":1345,"open":247,"high":1270,"low":247,"close":1346,"change":581,"percent_change":233,"volume":615,"transactions":9,"vwap":1346},"2025-08-18",100.351,{"date":1348,"open":1349,"high":1349,"low":1197,"close":532,"change":198,"percent_change":198,"volume":1130,"transactions":9,"vwap":532},"2025-08-15",100.368,{"date":1351,"open":1352,"high":1353,"low":1354,"close":262,"change":233,"percent_change":233,"volume":1026,"transactions":9,"vwap":262},"2025-08-14",100.302,100.312,100.294,{"date":1356,"open":280,"high":273,"low":280,"close":273,"change":233,"percent_change":233,"volume":1100,"transactions":9,"vwap":273},"2025-08-13",{"date":1358,"open":1359,"high":1057,"low":1359,"close":288,"change":233,"percent_change":233,"volume":624,"transactions":9,"vwap":288},"2025-08-12",100.274,{"date":1361,"open":397,"high":392,"low":397,"close":392,"change":232,"percent_change":233,"volume":669,"transactions":9,"vwap":392},"2025-08-11",{"date":1363,"open":288,"high":288,"low":399,"close":829,"change":197,"percent_change":198,"volume":694,"transactions":9,"vwap":829},"2025-08-08",{"date":1365,"open":469,"high":413,"low":422,"close":287,"change":233,"percent_change":233,"volume":694,"transactions":9,"vwap":287},"2025-08-07",{"date":1367,"open":469,"high":469,"low":300,"close":469,"change":232,"percent_change":233,"volume":653,"transactions":9,"vwap":469},"2025-08-06",{"date":1369,"open":305,"high":287,"low":305,"close":298,"change":233,"percent_change":233,"volume":1370,"transactions":9,"vwap":298},"2025-08-05",14700,{"date":1372,"open":306,"high":306,"low":305,"close":306,"change":232,"percent_change":233,"volume":173,"transactions":9,"vwap":306},"2025-08-04",{"date":1374,"open":319,"high":1375,"low":328,"close":305,"change":197,"percent_change":198,"volume":1376,"transactions":9,"vwap":305},"2025-08-01",100.193,102300,{"date":1378,"open":1379,"high":319,"low":183,"close":618,"change":232,"percent_change":233,"volume":1380,"transactions":9,"vwap":618},"2025-07-31",100.137,8900,{"date":1382,"open":330,"high":330,"low":1229,"close":18,"change":1383,"percent_change":1383,"volume":1100,"transactions":9,"vwap":18},"2025-07-30",-0.39,{"date":1385,"open":1386,"high":175,"low":1387,"close":1388,"change":233,"percent_change":233,"volume":1389,"transactions":9,"vwap":1388},"2025-07-29",100.51,100.48,100.52,12200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1386,"change":371,"percent_change":-6,"volume":966,"transactions":9,"vwap":1386},"2025-07-28",100.5,100.53,100.49,{"date":1396,"open":1397,"high":1398,"low":1258,"close":1398,"change":1399,"percent_change":662,"volume":954,"transactions":9,"vwap":1398},"2025-07-25",100.471,100.515,0.063,{"date":1401,"open":22,"high":1319,"low":22,"close":1319,"change":675,"percent_change":233,"volume":669,"transactions":9,"vwap":1319},"2025-07-24",{"date":1403,"open":1257,"high":1404,"low":1329,"close":1405,"change":232,"percent_change":233,"volume":744,"transactions":9,"vwap":1405},"2025-07-23",100.469,100.445,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":189,"percent_change":189,"volume":666,"transactions":9,"vwap":1408},"2025-07-22",100.43,{"date":1410,"open":22,"high":1257,"low":230,"close":22,"change":197,"percent_change":198,"volume":1091,"transactions":9,"vwap":22},"2025-07-21",{"date":1412,"open":1408,"high":1408,"low":230,"close":1267,"change":198,"percent_change":198,"volume":1046,"transactions":9,"vwap":1267},"2025-07-18",{"date":1414,"open":549,"high":1189,"low":549,"close":1189,"change":233,"percent_change":233,"volume":666,"transactions":9,"vwap":1189},"2025-07-17",{"date":1416,"open":808,"high":808,"low":808,"close":808,"change":233,"percent_change":233,"volume":1097,"transactions":9,"vwap":808},"2025-07-16",{"date":1418,"open":248,"high":248,"low":1419,"close":1420,"change":232,"percent_change":233,"volume":1015,"transactions":9,"vwap":1420},"2025-07-15",100.354,100.355,{"date":1422,"open":247,"high":532,"low":263,"close":532,"change":233,"percent_change":233,"volume":691,"transactions":9,"vwap":532},"2025-07-14",{"date":1424,"open":263,"high":247,"low":262,"close":247,"change":149,"percent_change":149,"volume":1340,"transactions":9,"vwap":247},"2025-07-11",{"date":1426,"open":288,"high":273,"low":281,"close":288,"change":233,"percent_change":233,"volume":946,"transactions":9,"vwap":288},"2025-07-10",{"date":1428,"open":288,"high":288,"low":894,"close":392,"change":232,"percent_change":233,"volume":1130,"transactions":9,"vwap":392},"2025-07-09",{"date":1430,"open":399,"high":829,"low":399,"close":829,"change":198,"percent_change":198,"volume":1431,"transactions":9,"vwap":829},"2025-07-08",12400,{"date":1433,"open":399,"high":580,"low":1434,"close":437,"change":189,"percent_change":189,"volume":918,"transactions":9,"vwap":437},"2025-07-07",100.231,{"date":1436,"open":901,"high":837,"low":901,"close":837,"change":516,"percent_change":516,"volume":705,"transactions":9,"vwap":837},"2025-07-03",{"date":1438,"open":305,"high":469,"low":1439,"close":306,"change":233,"percent_change":233,"volume":624,"transactions":9,"vwap":306},"2025-07-02",100.171,{"date":1441,"open":476,"high":1442,"low":328,"close":476,"change":232,"percent_change":233,"volume":1443,"transactions":9,"vwap":476},"2025-07-01",100.206,7300,{"date":1445,"open":327,"high":1446,"low":327,"close":319,"change":1237,"percent_change":216,"volume":1447,"transactions":9,"vwap":319},"2025-06-30",100.188,10400,{"date":1449,"open":618,"high":1025,"low":614,"close":761,"change":1450,"percent_change":801,"volume":1451,"transactions":9,"vwap":761},"2025-06-27",-0.284,21800,{"date":1453,"open":1408,"high":1454,"low":1333,"close":1454,"change":232,"percent_change":233,"volume":854,"transactions":9,"vwap":1454},"2025-06-26",100.435,{"date":1456,"open":230,"high":1329,"low":1271,"close":238,"change":215,"percent_change":216,"volume":1230,"transactions":9,"vwap":238},"2025-06-25",{"date":1458,"open":230,"high":1408,"low":255,"close":1271,"change":265,"percent_change":265,"volume":705,"transactions":9,"vwap":1271},"2025-06-24",{"date":1460,"open":1270,"high":1271,"low":1270,"close":1271,"change":198,"percent_change":198,"volume":624,"transactions":9,"vwap":1271},"2025-06-23",{"date":1462,"open":248,"high":1463,"low":390,"close":808,"change":232,"percent_change":233,"volume":918,"transactions":9,"vwap":808},"2025-06-20",100.373,{"date":1465,"open":247,"high":1280,"low":247,"close":549,"change":215,"percent_change":216,"volume":1466,"transactions":9,"vwap":549},"2025-06-18",17100,{"date":1468,"open":1469,"high":544,"low":273,"close":1197,"change":233,"percent_change":233,"volume":783,"transactions":9,"vwap":1197},"2025-06-17",100.304,{"date":1471,"open":288,"high":274,"low":288,"close":274,"change":767,"percent_change":198,"volume":705,"transactions":9,"vwap":274},"2025-06-16",{"date":1473,"open":263,"high":263,"low":392,"close":1474,"change":1475,"percent_change":198,"volume":1476,"transactions":9,"vwap":1474},"2025-06-13",100.282,0.027,38000,{"date":1478,"open":829,"high":288,"low":399,"close":660,"change":265,"percent_change":265,"volume":1479,"transactions":9,"vwap":660},"2025-06-12",44200,{"date":1481,"open":413,"high":660,"low":413,"close":660,"change":232,"percent_change":233,"volume":963,"transactions":9,"vwap":660},"2025-06-11",{"date":1483,"open":1484,"high":397,"low":469,"close":399,"change":233,"percent_change":233,"volume":700,"transactions":9,"vwap":399},"2025-06-10",100.246,{"date":1486,"open":469,"high":287,"low":422,"close":287,"change":232,"percent_change":233,"volume":1230,"transactions":9,"vwap":287},"2025-06-09",{"date":1488,"open":469,"high":469,"low":902,"close":902,"change":844,"percent_change":149,"volume":666,"transactions":9,"vwap":902},"2025-06-06",{"date":1490,"open":422,"high":422,"low":328,"close":319,"change":265,"percent_change":265,"volume":1135,"transactions":9,"vwap":319},"2025-06-05",{"date":1492,"open":327,"high":319,"low":327,"close":319,"change":233,"percent_change":233,"volume":1015,"transactions":9,"vwap":319},"2025-06-04",{"date":1494,"open":1495,"high":1221,"low":614,"close":328,"change":264,"percent_change":265,"volume":1496,"transactions":9,"vwap":328},"2025-06-03",100.154,63900,{"date":1498,"open":614,"high":328,"low":183,"close":620,"change":216,"percent_change":216,"volume":1000,"transactions":9,"vwap":620},"2025-06-02",{"date":1500,"open":18,"high":328,"low":195,"close":330,"change":198,"percent_change":198,"volume":1501,"transactions":9,"vwap":330},"2025-05-30",42600,{"date":1503,"open":1504,"high":195,"low":690,"close":348,"change":1505,"percent_change":1506,"volume":865,"transactions":9,"vwap":348},"2025-05-29",100.088997,-0.315,-0.31,{"date":1508,"open":240,"high":238,"low":240,"close":238,"change":232,"percent_change":233,"volume":854,"transactions":9,"vwap":238},"2025-05-28",{"date":1510,"open":1270,"high":1408,"low":1270,"close":1267,"change":232,"percent_change":233,"volume":1511,"transactions":9,"vwap":1267},"2025-05-27",5100,{"date":1513,"open":248,"high":240,"low":248,"close":255,"change":844,"percent_change":149,"volume":621,"transactions":9,"vwap":255},"2025-05-23",{"date":1515,"open":262,"high":1516,"low":262,"close":544,"change":233,"percent_change":233,"volume":653,"transactions":9,"vwap":544},"2025-05-22",100.347,{"date":1518,"open":262,"high":532,"low":262,"close":539,"change":233,"percent_change":233,"volume":826,"transactions":9,"vwap":539},"2025-05-21",{"date":1520,"open":262,"high":549,"low":1469,"close":1197,"change":767,"percent_change":198,"volume":908,"transactions":9,"vwap":1197},"2025-05-20",{"date":1522,"open":1523,"high":1524,"low":288,"close":1525,"change":1526,"percent_change":20,"volume":1091,"transactions":9,"vwap":1525},"2025-05-19",100.291,100.308,100.292,-0.018,{"date":1528,"open":1529,"high":1530,"low":1531,"close":262,"change":763,"percent_change":149,"volume":963,"transactions":9,"vwap":262},"2025-05-16",100.298,100.318,100.283,{"date":1533,"open":392,"high":280,"low":397,"close":1003,"change":1534,"percent_change":233,"volume":1535,"transactions":9,"vwap":1003},"2025-05-15",0.006,46200,{"date":1537,"open":413,"high":1538,"low":413,"close":397,"change":215,"percent_change":216,"volume":1168,"transactions":9,"vwap":397},"2025-05-14",100.268,{"date":1540,"open":469,"high":399,"low":422,"close":437,"change":1038,"percent_change":265,"volume":1541,"transactions":9,"vwap":437},"2025-05-13",12500,{"date":1543,"open":300,"high":413,"low":300,"close":1544,"change":1043,"percent_change":216,"volume":1545,"transactions":9,"vwap":1544},"2025-05-12",100.232,9100,{"date":1547,"open":902,"high":399,"low":306,"close":902,"change":197,"percent_change":198,"volume":669,"transactions":9,"vwap":902},"2025-05-09",{"date":1549,"open":328,"high":1550,"low":328,"close":305,"change":233,"percent_change":233,"volume":611,"transactions":9,"vwap":305},"2025-05-08",100.197,{"date":1552,"open":1553,"high":297,"low":327,"close":319,"change":232,"percent_change":233,"volume":926,"transactions":9,"vwap":319},"2025-05-07",100.164,{"date":1555,"open":319,"high":319,"low":620,"close":620,"change":233,"percent_change":233,"volume":1556,"transactions":9,"vwap":620},"2025-05-06",57500,{"date":1558,"open":18,"high":319,"low":183,"close":618,"change":233,"percent_change":233,"volume":1466,"transactions":9,"vwap":618},"2025-05-05",{"date":1560,"open":1561,"high":330,"low":1229,"close":330,"change":149,"percent_change":149,"volume":1015,"transactions":9,"vwap":330},"2025-05-02",100.117,{"date":1563,"open":1088,"high":1088,"low":1564,"close":684,"change":233,"percent_change":233,"volume":1565,"transactions":9,"vwap":684},"2025-05-01",100.073997,11400,{"date":1567,"open":632,"high":195,"low":697,"close":775,"change":233,"percent_change":233,"volume":1568,"transactions":9,"vwap":775},"2025-04-30",31500,{"date":1570,"open":627,"high":627,"low":637,"close":633,"change":1571,"percent_change":1571,"volume":1572,"transactions":9,"vwap":633},"2025-04-29",-0.36,52400,{"date":1574,"open":1408,"high":22,"low":238,"close":1454,"change":264,"percent_change":265,"volume":921,"transactions":9,"vwap":1454},"2025-04-28",{"date":1576,"open":238,"high":1408,"low":240,"close":1408,"change":197,"percent_change":198,"volume":1091,"transactions":9,"vwap":1408},"2025-04-25",{"date":179,"open":1578,"high":1578,"low":1271,"close":1271,"change":1579,"percent_change":20,"volume":666,"transactions":9,"vwap":1271},100.416,-0.021]