[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRSY":3,"homepage-market-summary":29,"stock-historical-TRSY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRSY","2026-10-08",{"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},"Xtrackers US 0-1 Year Treasury ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5522,1.07064,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},30.14,30.1391,30.23,30.135,0.005,0.02,24738.3838,30.44,30.040001,30422.963948908367,25,501,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},29.82,26056,9510563.951176,-0.82,"2025-04-28",[184,187,194,203,211,219,230,239,247,255,263,269,277,283,289,296,306,312,318,324,329,335,342,347,351,357,362,368,376,382,387,392,397,401,406,412,418,423,427,433,437,443,447,453,458,463,468,473,481,487,492,496,500,506,512,517,521,525,531,537,541,548,552,557,560,563,566,570,573,578,585,588,591,594,598,601,604,607,610,612,615,618,621,624,627,630,634,638,641,644,647,650,653,656,659,662,665,667,671,674,677,681,684,686,689,692,695,699,701,704,707,710,714,717,720,723,726,729,733,738,741,743,746,749,752,754,757,759,762,765,768,771,777,782,785,789,793,796,799,803,808,812,814,817,820,823,827,830,833,836,840,844,846,851,855,858,860,862,865,868,871,874,877,880,883,886,889,892,896,898,900,903,906,911,914,916,919,921,924,927,930,933,935,938,940,942,945,947,950,952,955,957,959,963,965,968,971,976,979,984,989,992,995,997,1000,1002,1004,1006,1008,1013,1015,1019,1022,1026,1029,1031,1033,1037,1040,1043,1045,1047,1049,1054,1057,1059,1061,1064,1068,1070,1072,1075,1079,1082,1086,1089,1091,1094,1096,1100,1103,1105,1107,1110,1113,1116,1119,1121,1123,1125,1127,1129,1131,1133,1136,1138,1140,1144,1147,1149,1151,1155,1159,1162,1165,1167,1170,1172,1174,1176,1178,1180,1182,1184,1186,1188,1190,1192,1194,1197,1199,1201,1203,1205,1207,1209,1211,1213,1215,1217,1219,1222,1225,1227,1229,1233,1235,1237,1241,1244,1246,1249,1252,1255,1257,1260,1262,1266,1268,1270,1272,1274,1277,1279,1281,1283,1285,1287,1289,1292,1294,1298,1300,1303,1305,1307,1310,1313,1315,1317,1319,1323,1325,1327,1329,1332,1334,1336,1338,1341,1344,1346,1348,1351,1353,1355,1358,1360,1362,1365,1368,1370,1373,1376,1379,1382,1384,1388,1391,1393,1395,1397,1401,1403,1405],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},124,30.1432,{"date":188,"open":17,"high":17,"low":20,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",-0.005,-0.02,3214.694698,64,30.1383,{"date":195,"open":196,"high":17,"low":197,"close":17,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",30.13,30.12,0.015,0.05,32414.6806,81,30.1299,{"date":204,"open":197,"high":205,"low":197,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",30.125,0.01,0.03,11329.6384,31,30.1205,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":21,"percent_change":22,"volume":216,"transactions":217,"vwap":218},"2026-10-02",30.1293,30.1108,30.115,5714.0514,47,30.1193,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",30.105,30.1198,30.1,30.11,-0.085,-0.28,21171.77964,86,30.1105,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":22,"volume":236,"transactions":237,"vwap":238},"2026-09-30",30.2,30.19,30.195,0.0052,2008.73146,40,30.196,{"date":240,"open":241,"high":232,"low":241,"close":242,"change":243,"percent_change":-6,"volume":244,"transactions":245,"vwap":246},"2026-09-29",30.18,30.1898,-0.0001,40264.2994,84,30.1873,{"date":248,"open":249,"high":250,"low":241,"close":250,"change":251,"percent_change":199,"volume":252,"transactions":253,"vwap":254},"2026-09-28",30.1892,30.1899,0.0149,9458.6742,28,30.184,{"date":256,"open":241,"high":233,"low":257,"close":258,"change":259,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",30.17,30.175,0,51802.6742,39,30.1797,{"date":264,"open":258,"high":265,"low":257,"close":258,"change":206,"percent_change":207,"volume":266,"transactions":267,"vwap":268},"2026-09-24",30.1791,2576.93132,51,30.1718,{"date":270,"open":271,"high":258,"low":272,"close":273,"change":259,"percent_change":259,"volume":274,"transactions":275,"vwap":276},"2026-09-23",30.1701,30.16,30.165,4003.531489,49,30.1679,{"date":278,"open":241,"high":241,"low":279,"close":273,"change":259,"percent_change":259,"volume":280,"transactions":281,"vwap":282},"2026-09-22",30.1609,43712.6742,33,30.1697,{"date":284,"open":273,"high":285,"low":272,"close":273,"change":259,"percent_change":259,"volume":286,"transactions":287,"vwap":288},"2026-09-21",30.1699,2472.6742,34,30.1658,{"date":290,"open":272,"high":291,"low":272,"close":273,"change":292,"percent_change":207,"volume":293,"transactions":294,"vwap":295},"2026-09-18",30.166,0.0091,4360.5302,35,30.1618,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":199,"volume":303,"transactions":304,"vwap":305},"2026-09-17",30.155,30.1594,30.1508,30.1559,0.0159,3556.2763,27,30.1556,{"date":307,"open":308,"high":272,"low":17,"close":17,"change":309,"percent_change":66,"volume":310,"transactions":51,"vwap":311},"2026-09-16",30.1599,-0.015,42183.633875,30.1512,{"date":313,"open":257,"high":257,"low":314,"close":298,"change":259,"percent_change":259,"volume":315,"transactions":316,"vwap":317},"2026-09-15",30.1501,317595.432187,99,30.1596,{"date":319,"open":320,"high":298,"low":17,"close":298,"change":206,"percent_change":207,"volume":321,"transactions":322,"vwap":323},"2026-09-14",30.1408,5371.2043,43,30.1441,{"date":325,"open":305,"high":305,"low":17,"close":326,"change":21,"percent_change":22,"volume":327,"transactions":328,"vwap":320},"2026-09-11",30.145,22872.625344,103,{"date":330,"open":326,"high":331,"low":17,"close":17,"change":189,"percent_change":190,"volume":332,"transactions":333,"vwap":334},"2026-09-10",30.149,165451.4083,233,30.1401,{"date":336,"open":337,"high":338,"low":17,"close":326,"change":259,"percent_change":259,"volume":339,"transactions":340,"vwap":341},"2026-09-09",30.1412,30.15,63394.2763,106,30.1403,{"date":343,"open":17,"high":338,"low":17,"close":326,"change":189,"percent_change":190,"volume":344,"transactions":345,"vwap":346},"2026-09-08",13505.437355,108,30.1421,{"date":348,"open":338,"high":338,"low":334,"close":338,"change":198,"percent_change":199,"volume":349,"transactions":261,"vwap":350},"2026-09-04",4284.69,30.1478,{"date":352,"open":20,"high":20,"low":353,"close":20,"change":206,"percent_change":207,"volume":354,"transactions":355,"vwap":356},"2026-09-03",30.1344,1150.161868,29,30.1345,{"date":358,"open":205,"high":202,"low":205,"close":205,"change":259,"percent_change":259,"volume":359,"transactions":360,"vwap":361},"2026-09-02",11378.442,23,30.1267,{"date":363,"open":197,"high":196,"low":197,"close":205,"change":364,"percent_change":365,"volume":366,"transactions":304,"vwap":367},"2026-09-01",-0.095,-0.31,46660.442,30.1284,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":259,"percent_change":259,"volume":373,"transactions":374,"vwap":375},"2026-08-31",30.29,30.21,30.22,62604.442,59,30.2566,{"date":377,"open":378,"high":372,"low":371,"close":372,"change":206,"percent_change":207,"volume":379,"transactions":380,"vwap":381},"2026-08-28",30.219,38675.442,30,30.2102,{"date":383,"open":232,"high":371,"low":232,"close":371,"change":259,"percent_change":259,"volume":384,"transactions":385,"vwap":386},"2026-08-27",27594.442,95,30.2027,{"date":388,"open":371,"high":371,"low":389,"close":371,"change":21,"percent_change":22,"volume":390,"transactions":340,"vwap":391},"2026-08-26",30.201,20553.442,30.2093,{"date":393,"open":232,"high":371,"low":232,"close":394,"change":21,"percent_change":22,"volume":395,"transactions":237,"vwap":396},"2026-08-25",30.205,67325.442,30.2092,{"date":398,"open":234,"high":371,"low":233,"close":232,"change":259,"percent_change":259,"volume":399,"transactions":267,"vwap":400},"2026-08-24",17163.442,30.1961,{"date":402,"open":233,"high":232,"low":233,"close":232,"change":21,"percent_change":22,"volume":403,"transactions":404,"vwap":405},"2026-08-21",9153.442,62,30.1982,{"date":407,"open":408,"high":232,"low":408,"close":234,"change":21,"percent_change":22,"volume":409,"transactions":410,"vwap":411},"2026-08-20",30.185,10331.442,120,30.1907,{"date":413,"open":408,"high":233,"low":414,"close":233,"change":21,"percent_change":22,"volume":415,"transactions":416,"vwap":417},"2026-08-19",30.1809,6802.442,48,30.1868,{"date":419,"open":420,"high":233,"low":241,"close":408,"change":206,"percent_change":207,"volume":421,"transactions":422,"vwap":254},"2026-08-18",30.189,35591.442,101,{"date":424,"open":241,"high":241,"low":258,"close":258,"change":189,"percent_change":190,"volume":425,"transactions":209,"vwap":426},"2026-08-17",1284.376392,30.1787,{"date":428,"open":372,"high":372,"low":429,"close":241,"change":206,"percent_change":207,"volume":430,"transactions":431,"vwap":432},"2026-08-14",30.1703,82491.442,145,30.2038,{"date":434,"open":272,"high":257,"low":272,"close":257,"change":21,"percent_change":22,"volume":435,"transactions":436,"vwap":295},"2026-08-13",12593.442,61,{"date":438,"open":257,"high":257,"low":439,"close":273,"change":21,"percent_change":22,"volume":440,"transactions":441,"vwap":442},"2026-08-12",30.1601,7269.2,45,30.1631,{"date":444,"open":338,"high":272,"low":338,"close":272,"change":21,"percent_change":22,"volume":445,"transactions":446,"vwap":317},"2026-08-11",58877.442,44,{"date":448,"open":338,"high":449,"low":338,"close":298,"change":206,"percent_change":207,"volume":450,"transactions":451,"vwap":452},"2026-08-10",30.1589,984.544,36,30.1524,{"date":454,"open":338,"high":272,"low":17,"close":326,"change":206,"percent_change":207,"volume":455,"transactions":456,"vwap":457},"2026-08-07",15450.442,42,30.1574,{"date":459,"open":20,"high":20,"low":196,"close":20,"change":259,"percent_change":259,"volume":460,"transactions":461,"vwap":462},"2026-08-06",1135.442,24,30.1332,{"date":464,"open":20,"high":17,"low":465,"close":20,"change":21,"percent_change":22,"volume":466,"transactions":322,"vwap":467},"2026-08-05",30.1301,13939.442,30.1355,{"date":469,"open":470,"high":331,"low":196,"close":196,"change":198,"percent_change":199,"volume":471,"transactions":472,"vwap":334},"2026-08-04",30.131,114100.333848,70,{"date":474,"open":475,"high":215,"low":475,"close":215,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-03",30.1112,-0.08,-0.26,345.925,21,30.2482,{"date":482,"open":483,"high":232,"low":484,"close":234,"change":259,"percent_change":259,"volume":485,"transactions":27,"vwap":486},"2026-07-31",30.191,30.1903,9909.442,30.1917,{"date":488,"open":234,"high":371,"low":233,"close":234,"change":259,"percent_change":259,"volume":489,"transactions":490,"vwap":491},"2026-07-30",28773.4904,91,30.2039,{"date":493,"open":233,"high":232,"low":241,"close":234,"change":189,"percent_change":190,"volume":494,"transactions":217,"vwap":495},"2026-07-29",30644.1484,30.2001,{"date":497,"open":233,"high":232,"low":241,"close":232,"change":259,"percent_change":259,"volume":498,"transactions":499,"vwap":411},"2026-07-28",371421.4904,223,{"date":501,"open":241,"high":232,"low":241,"close":232,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":483},"2026-07-27",0.025,0.08,10917.4904,55,{"date":507,"open":257,"high":508,"low":257,"close":258,"change":21,"percent_change":22,"volume":509,"transactions":510,"vwap":511},"2026-07-24",30.1799,13660.5294,22,30.1716,{"date":513,"open":273,"high":241,"low":439,"close":257,"change":206,"percent_change":207,"volume":514,"transactions":515,"vwap":516},"2026-07-23",21109.4729,179,30.1714,{"date":518,"open":272,"high":257,"low":338,"close":272,"change":259,"percent_change":259,"volume":519,"transactions":294,"vwap":520},"2026-07-22",72759.7539,30.1695,{"date":522,"open":272,"high":257,"low":314,"close":272,"change":189,"percent_change":190,"volume":523,"transactions":304,"vwap":524},"2026-07-21",38344.5243,30.1698,{"date":526,"open":338,"high":527,"low":338,"close":273,"change":206,"percent_change":207,"volume":528,"transactions":529,"vwap":530},"2026-07-20",30.25,86443.5573,204,30.1918,{"date":532,"open":272,"high":272,"low":533,"close":298,"change":206,"percent_change":207,"volume":534,"transactions":535,"vwap":536},"2026-07-17",30.1547,15330.5243,32,30.1598,{"date":538,"open":338,"high":338,"low":17,"close":326,"change":259,"percent_change":259,"volume":539,"transactions":540,"vwap":326},"2026-07-16",2563.5243,46,{"date":542,"open":543,"high":544,"low":545,"close":326,"change":259,"percent_change":259,"volume":546,"transactions":27,"vwap":547},"2026-07-15",30.1485,30.1499,30.1409,4402.5243,30.1475,{"date":549,"open":338,"high":338,"low":17,"close":326,"change":206,"percent_change":207,"volume":550,"transactions":185,"vwap":551},"2026-07-14",55459.5243,30.1479,{"date":553,"open":20,"high":17,"low":196,"close":20,"change":259,"percent_change":259,"volume":554,"transactions":555,"vwap":556},"2026-07-13",17908.5243,53,30.1388,{"date":558,"open":20,"high":17,"low":20,"close":20,"change":206,"percent_change":207,"volume":559,"transactions":9,"vwap":20},"2026-07-10",74600,{"date":561,"open":205,"high":196,"low":197,"close":205,"change":21,"percent_change":22,"volume":562,"transactions":9,"vwap":205},"2026-07-09",4500,{"date":564,"open":197,"high":197,"low":224,"close":197,"change":21,"percent_change":22,"volume":565,"transactions":9,"vwap":197},"2026-07-08",1500,{"date":567,"open":224,"high":196,"low":224,"close":215,"change":568,"percent_change":172,"volume":569,"transactions":9,"vwap":215},"2026-07-07",-0.01,59200,{"date":571,"open":197,"high":196,"low":197,"close":205,"change":206,"percent_change":207,"volume":572,"transactions":9,"vwap":205},"2026-07-06",7200,{"date":574,"open":575,"high":197,"low":224,"close":215,"change":22,"percent_change":576,"volume":577,"transactions":9,"vwap":215},"2026-07-02",30.119,0.07,1900,{"date":579,"open":580,"high":223,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-07-01",30.09,30.094999,-0.09,-0.3,8400,{"date":586,"open":233,"high":234,"low":408,"close":408,"change":259,"percent_change":259,"volume":587,"transactions":9,"vwap":408},"2026-06-30",63000,{"date":589,"open":241,"high":233,"low":257,"close":408,"change":21,"percent_change":22,"volume":590,"transactions":9,"vwap":408},"2026-06-29",75200,{"date":592,"open":241,"high":241,"low":593,"close":241,"change":206,"percent_change":207,"volume":565,"transactions":9,"vwap":241},"2026-06-26",30.171,{"date":595,"open":596,"high":241,"low":596,"close":257,"change":259,"percent_change":259,"volume":597,"transactions":9,"vwap":257},"2026-06-25",30.163,42900,{"date":599,"open":257,"high":241,"low":272,"close":257,"change":21,"percent_change":22,"volume":600,"transactions":9,"vwap":257},"2026-06-24",9700,{"date":602,"open":273,"high":257,"low":272,"close":273,"change":259,"percent_change":259,"volume":603,"transactions":9,"vwap":273},"2026-06-23",68000,{"date":605,"open":338,"high":257,"low":338,"close":273,"change":206,"percent_change":207,"volume":606,"transactions":9,"vwap":273},"2026-06-22",51200,{"date":608,"open":272,"high":257,"low":298,"close":298,"change":309,"percent_change":66,"volume":609,"transactions":9,"vwap":298},"2026-06-18",9600,{"date":611,"open":338,"high":527,"low":338,"close":257,"change":206,"percent_change":207,"volume":569,"transactions":9,"vwap":257},"2026-06-17",{"date":613,"open":17,"high":272,"low":17,"close":272,"change":198,"percent_change":199,"volume":614,"transactions":9,"vwap":272},"2026-06-16",101400,{"date":616,"open":338,"high":338,"low":326,"close":326,"change":259,"percent_change":259,"volume":617,"transactions":9,"vwap":326},"2026-06-15",1400,{"date":619,"open":326,"high":338,"low":326,"close":326,"change":206,"percent_change":207,"volume":620,"transactions":9,"vwap":326},"2026-06-12",11700,{"date":622,"open":20,"high":17,"low":196,"close":20,"change":259,"percent_change":259,"volume":623,"transactions":9,"vwap":20},"2026-06-11",5300,{"date":625,"open":20,"high":17,"low":20,"close":20,"change":206,"percent_change":207,"volume":626,"transactions":9,"vwap":20},"2026-06-10",34200,{"date":628,"open":196,"high":196,"low":205,"close":205,"change":259,"percent_change":259,"volume":629,"transactions":9,"vwap":205},"2026-06-09",49500,{"date":631,"open":197,"high":632,"low":197,"close":205,"change":259,"percent_change":259,"volume":633,"transactions":9,"vwap":205},"2026-06-08",30.129,2000,{"date":635,"open":636,"high":196,"low":636,"close":205,"change":21,"percent_change":22,"volume":637,"transactions":9,"vwap":205},"2026-06-05",30.121,3700,{"date":639,"open":215,"high":197,"low":215,"close":197,"change":189,"percent_change":190,"volume":640,"transactions":9,"vwap":197},"2026-06-04",60600,{"date":642,"open":197,"high":196,"low":197,"close":205,"change":22,"percent_change":576,"volume":643,"transactions":9,"vwap":205},"2026-06-03",14900,{"date":645,"open":224,"high":224,"low":223,"close":221,"change":259,"percent_change":259,"volume":646,"transactions":9,"vwap":221},"2026-06-02",175200,{"date":648,"open":224,"high":224,"low":221,"close":221,"change":582,"percent_change":583,"volume":649,"transactions":9,"vwap":221},"2026-06-01",1800,{"date":651,"open":234,"high":234,"low":233,"close":234,"change":206,"percent_change":207,"volume":652,"transactions":9,"vwap":234},"2026-05-29",2300,{"date":654,"open":241,"high":233,"low":241,"close":408,"change":206,"percent_change":207,"volume":655,"transactions":9,"vwap":408},"2026-05-28",6600,{"date":657,"open":241,"high":241,"low":257,"close":258,"change":259,"percent_change":259,"volume":658,"transactions":9,"vwap":258},"2026-05-27",59600,{"date":660,"open":241,"high":241,"low":258,"close":258,"change":21,"percent_change":22,"volume":661,"transactions":9,"vwap":258},"2026-05-26",7700,{"date":663,"open":257,"high":394,"low":272,"close":257,"change":21,"percent_change":22,"volume":664,"transactions":9,"vwap":257},"2026-05-22",150400,{"date":666,"open":272,"high":257,"low":272,"close":273,"change":189,"percent_change":190,"volume":600,"transactions":9,"vwap":273},"2026-05-21",{"date":668,"open":669,"high":257,"low":669,"close":257,"change":198,"percent_change":199,"volume":670,"transactions":9,"vwap":257},"2026-05-20",30.169,7800,{"date":672,"open":298,"high":272,"low":338,"close":298,"change":259,"percent_change":259,"volume":673,"transactions":9,"vwap":298},"2026-05-19",25900,{"date":675,"open":298,"high":272,"low":298,"close":298,"change":259,"percent_change":259,"volume":676,"transactions":9,"vwap":298},"2026-05-18",3100,{"date":678,"open":679,"high":679,"low":298,"close":298,"change":21,"percent_change":22,"volume":680,"transactions":9,"vwap":298},"2026-05-15",30.159,100,{"date":682,"open":338,"high":338,"low":338,"close":338,"change":21,"percent_change":22,"volume":683,"transactions":9,"vwap":338},"2026-05-14",4400,{"date":685,"open":20,"high":338,"low":20,"close":326,"change":189,"percent_change":190,"volume":676,"transactions":9,"vwap":326},"2026-05-13",{"date":687,"open":17,"high":338,"low":470,"close":338,"change":198,"percent_change":199,"volume":688,"transactions":9,"vwap":338},"2026-05-12",9100,{"date":690,"open":20,"high":338,"low":20,"close":20,"change":259,"percent_change":259,"volume":691,"transactions":9,"vwap":20},"2026-05-11",50000,{"date":693,"open":17,"high":17,"low":196,"close":20,"change":198,"percent_change":199,"volume":694,"transactions":9,"vwap":20},"2026-05-08",82500,{"date":696,"open":205,"high":196,"low":697,"close":197,"change":259,"percent_change":259,"volume":698,"transactions":9,"vwap":197},"2026-05-07",30.114,4200,{"date":700,"open":197,"high":197,"low":197,"close":197,"change":21,"percent_change":22,"volume":176,"transactions":9,"vwap":197},"2026-05-06",{"date":702,"open":224,"high":197,"low":224,"close":215,"change":259,"percent_change":259,"volume":703,"transactions":9,"vwap":215},"2026-05-05",41500,{"date":705,"open":224,"high":197,"low":224,"close":215,"change":21,"percent_change":22,"volume":706,"transactions":9,"vwap":215},"2026-05-04",2600,{"date":708,"open":224,"high":197,"low":223,"close":224,"change":476,"percent_change":477,"volume":709,"transactions":9,"vwap":224},"2026-05-01",337200,{"date":711,"open":233,"high":712,"low":233,"close":233,"change":259,"percent_change":259,"volume":713,"transactions":9,"vwap":233},"2026-04-30",30.193,3300,{"date":715,"open":408,"high":233,"low":241,"close":233,"change":21,"percent_change":22,"volume":716,"transactions":9,"vwap":233},"2026-04-29",35000,{"date":718,"open":241,"high":408,"low":241,"close":408,"change":259,"percent_change":259,"volume":719,"transactions":9,"vwap":408},"2026-04-28",66000,{"date":721,"open":408,"high":408,"low":241,"close":408,"change":21,"percent_change":22,"volume":722,"transactions":9,"vwap":408},"2026-04-27",1200,{"date":724,"open":233,"high":233,"low":241,"close":241,"change":259,"percent_change":259,"volume":725,"transactions":9,"vwap":241},"2026-04-24",3600,{"date":727,"open":241,"high":241,"low":241,"close":241,"change":198,"percent_change":199,"volume":728,"transactions":9,"vwap":241},"2026-04-23",8500,{"date":730,"open":273,"high":257,"low":273,"close":273,"change":731,"percent_change":206,"volume":732,"transactions":9,"vwap":273},"2026-04-22",0.003,9400,{"date":734,"open":272,"high":257,"low":272,"close":735,"change":736,"percent_change":568,"volume":737,"transactions":9,"vwap":735},"2026-04-21",30.162,-0.003,41100,{"date":739,"open":272,"high":257,"low":272,"close":273,"change":21,"percent_change":22,"volume":740,"transactions":9,"vwap":273},"2026-04-20",500,{"date":742,"open":338,"high":272,"low":338,"close":272,"change":198,"percent_change":199,"volume":176,"transactions":9,"vwap":272},"2026-04-17",{"date":744,"open":326,"high":326,"low":326,"close":326,"change":21,"percent_change":22,"volume":745,"transactions":9,"vwap":326},"2026-04-16",1100,{"date":747,"open":17,"high":338,"low":17,"close":17,"change":568,"percent_change":172,"volume":748,"transactions":9,"vwap":17},"2026-04-15",12700,{"date":750,"open":17,"high":338,"low":17,"close":338,"change":198,"percent_change":199,"volume":751,"transactions":9,"vwap":338},"2026-04-14",14000,{"date":753,"open":20,"high":20,"low":196,"close":20,"change":259,"percent_change":259,"volume":725,"transactions":9,"vwap":20},"2026-04-13",{"date":755,"open":196,"high":17,"low":196,"close":20,"change":206,"percent_change":207,"volume":756,"transactions":9,"vwap":20},"2026-04-10",44100,{"date":758,"open":196,"high":196,"low":197,"close":205,"change":259,"percent_change":259,"volume":649,"transactions":9,"vwap":205},"2026-04-09",{"date":760,"open":197,"high":205,"low":197,"close":205,"change":259,"percent_change":259,"volume":761,"transactions":9,"vwap":205},"2026-04-08",2200,{"date":763,"open":197,"high":205,"low":224,"close":205,"change":259,"percent_change":259,"volume":764,"transactions":9,"vwap":205},"2026-04-07",60400,{"date":766,"open":17,"high":17,"low":197,"close":205,"change":21,"percent_change":22,"volume":767,"transactions":9,"vwap":205},"2026-04-06",38100,{"date":769,"open":215,"high":197,"low":215,"close":197,"change":198,"percent_change":199,"volume":770,"transactions":9,"vwap":197},"2026-04-02",13200,{"date":772,"open":773,"high":224,"low":221,"close":221,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":221},"2026-04-01",30.108,-0.052,-0.17,1700,{"date":778,"open":298,"high":24,"low":338,"close":779,"change":780,"percent_change":206,"volume":781,"transactions":9,"vwap":779},"2026-03-31",30.157,0.002,724100,{"date":783,"open":272,"high":272,"low":338,"close":298,"change":206,"percent_change":207,"volume":784,"transactions":9,"vwap":298},"2026-03-30",3400,{"date":786,"open":331,"high":331,"low":17,"close":326,"change":787,"percent_change":199,"volume":788,"transactions":9,"vwap":326},"2026-03-27",0.014,4800,{"date":790,"open":20,"high":20,"low":196,"close":470,"change":791,"percent_change":568,"volume":792,"transactions":9,"vwap":470},"2026-03-26",-0.004,800,{"date":794,"open":17,"high":17,"low":20,"close":20,"change":21,"percent_change":22,"volume":795,"transactions":9,"vwap":20},"2026-03-25",9800,{"date":797,"open":20,"high":17,"low":196,"close":196,"change":780,"percent_change":206,"volume":798,"transactions":9,"vwap":196},"2026-03-24",192500,{"date":800,"open":196,"high":17,"low":197,"close":801,"change":731,"percent_change":206,"volume":802,"transactions":9,"vwap":801},"2026-03-23",30.128,74200,{"date":804,"open":196,"high":196,"low":197,"close":205,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":205},"2026-03-20",0.013,0.04,5600,{"date":809,"open":197,"high":197,"low":224,"close":810,"change":736,"percent_change":568,"volume":811,"transactions":9,"vwap":810},"2026-03-19",30.112,4900,{"date":813,"open":632,"high":632,"low":215,"close":215,"change":259,"percent_change":259,"volume":792,"transactions":9,"vwap":215},"2026-03-18",{"date":815,"open":197,"high":196,"low":215,"close":215,"change":259,"percent_change":259,"volume":816,"transactions":9,"vwap":215},"2026-03-17",153600,{"date":818,"open":197,"high":197,"low":215,"close":215,"change":259,"percent_change":259,"volume":819,"transactions":9,"vwap":215},"2026-03-16",700,{"date":821,"open":575,"high":197,"low":215,"close":215,"change":822,"percent_change":22,"volume":683,"transactions":9,"vwap":215},"2026-03-13",0.007,{"date":824,"open":224,"high":197,"low":825,"close":773,"change":731,"percent_change":206,"volume":826,"transactions":9,"vwap":773},"2026-03-12",30.102,422200,{"date":828,"open":223,"high":224,"low":223,"close":221,"change":259,"percent_change":259,"volume":829,"transactions":9,"vwap":221},"2026-03-11",6500,{"date":831,"open":224,"high":224,"low":221,"close":221,"change":198,"percent_change":199,"volume":832,"transactions":9,"vwap":221},"2026-03-10",210200,{"date":834,"open":580,"high":581,"low":580,"close":580,"change":835,"percent_change":568,"volume":819,"transactions":9,"vwap":580},"2026-03-09",-0.002,{"date":837,"open":838,"high":581,"low":580,"close":839,"change":822,"percent_change":22,"volume":725,"transactions":9,"vwap":839},"2026-03-06",30.091,30.091999,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":259,"percent_change":259,"volume":843,"transactions":9,"vwap":842},"2026-03-05",30.084999,400,{"date":845,"open":842,"high":842,"low":842,"close":842,"change":21,"percent_change":22,"volume":843,"transactions":9,"vwap":842},"2026-03-04",{"date":847,"open":580,"high":580,"low":848,"close":849,"change":21,"percent_change":22,"volume":850,"transactions":9,"vwap":849},"2026-03-03",30.07,30.08,24900,{"date":852,"open":848,"high":849,"low":848,"close":853,"change":476,"percent_change":854,"volume":722,"transactions":9,"vwap":853},"2026-03-02",30.075001,-0.27,{"date":856,"open":338,"high":298,"low":338,"close":298,"change":206,"percent_change":207,"volume":857,"transactions":9,"vwap":298},"2026-02-27",900,{"date":859,"open":338,"high":338,"low":326,"close":326,"change":259,"percent_change":259,"volume":745,"transactions":9,"vwap":326},"2026-02-26",{"date":861,"open":326,"high":326,"low":326,"close":326,"change":21,"percent_change":22,"volume":857,"transactions":9,"vwap":326},"2026-02-25",{"date":863,"open":864,"high":17,"low":864,"close":17,"change":21,"percent_change":22,"volume":706,"transactions":9,"vwap":17},"2026-02-24",30.132,{"date":866,"open":17,"high":17,"low":196,"close":20,"change":259,"percent_change":259,"volume":867,"transactions":9,"vwap":20},"2026-02-23",5700,{"date":869,"open":196,"high":17,"low":196,"close":20,"change":206,"percent_change":207,"volume":870,"transactions":9,"vwap":20},"2026-02-20",16600,{"date":872,"open":197,"high":196,"low":197,"close":205,"change":259,"percent_change":259,"volume":873,"transactions":9,"vwap":205},"2026-02-19",39800,{"date":875,"open":196,"high":196,"low":197,"close":205,"change":206,"percent_change":207,"volume":876,"transactions":9,"vwap":205},"2026-02-18",5000,{"date":878,"open":575,"high":575,"low":879,"close":215,"change":259,"percent_change":259,"volume":792,"transactions":9,"vwap":215},"2026-02-17",30.111,{"date":881,"open":215,"high":197,"low":224,"close":215,"change":206,"percent_change":207,"volume":882,"transactions":9,"vwap":215},"2026-02-13",6000,{"date":884,"open":224,"high":196,"low":223,"close":221,"change":259,"percent_change":259,"volume":885,"transactions":9,"vwap":221},"2026-02-12",35200,{"date":887,"open":223,"high":224,"low":223,"close":221,"change":259,"percent_change":259,"volume":888,"transactions":9,"vwap":221},"2026-02-11",8200,{"date":890,"open":224,"high":224,"low":223,"close":221,"change":206,"percent_change":207,"volume":891,"transactions":9,"vwap":221},"2026-02-10",23400,{"date":893,"open":581,"high":223,"low":894,"close":581,"change":259,"percent_change":259,"volume":895,"transactions":9,"vwap":581},"2026-02-09",30.094,11200,{"date":897,"open":581,"high":223,"low":581,"close":581,"change":206,"percent_change":207,"volume":725,"transactions":9,"vwap":581},"2026-02-06",{"date":899,"open":842,"high":842,"low":842,"close":842,"change":206,"percent_change":207,"volume":680,"transactions":9,"vwap":842},"2026-02-05",{"date":901,"open":849,"high":849,"low":853,"close":853,"change":259,"percent_change":259,"volume":902,"transactions":9,"vwap":853},"2026-02-04",5900,{"date":904,"open":848,"high":849,"low":848,"close":853,"change":259,"percent_change":259,"volume":905,"transactions":9,"vwap":853},"2026-02-03",3900,{"date":907,"open":849,"high":849,"low":853,"close":853,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":853},"2026-02-02",-0.075,-0.25,29100,{"date":912,"open":257,"high":257,"low":338,"close":338,"change":189,"percent_change":190,"volume":913,"transactions":9,"vwap":338},"2026-01-30",22400,{"date":915,"open":298,"high":298,"low":298,"close":298,"change":259,"percent_change":259,"volume":680,"transactions":9,"vwap":298},"2026-01-29",{"date":917,"open":272,"high":272,"low":338,"close":298,"change":206,"percent_change":207,"volume":918,"transactions":9,"vwap":298},"2026-01-28",17400,{"date":920,"open":17,"high":326,"low":17,"close":326,"change":259,"percent_change":259,"volume":857,"transactions":9,"vwap":326},"2026-01-27",{"date":922,"open":338,"high":338,"low":17,"close":326,"change":259,"percent_change":259,"volume":923,"transactions":9,"vwap":326},"2026-01-26",3800,{"date":925,"open":326,"high":326,"low":17,"close":326,"change":206,"percent_change":207,"volume":926,"transactions":9,"vwap":326},"2026-01-23",2500,{"date":928,"open":196,"high":20,"low":196,"close":20,"change":259,"percent_change":259,"volume":929,"transactions":9,"vwap":20},"2026-01-22",2100,{"date":931,"open":196,"high":17,"low":205,"close":20,"change":259,"percent_change":259,"volume":932,"transactions":9,"vwap":20},"2026-01-21",42000,{"date":934,"open":196,"high":20,"low":196,"close":20,"change":206,"percent_change":207,"volume":649,"transactions":9,"vwap":20},"2026-01-20",{"date":936,"open":196,"high":196,"low":197,"close":205,"change":206,"percent_change":207,"volume":937,"transactions":9,"vwap":205},"2026-01-16",77400,{"date":939,"open":215,"high":197,"low":215,"close":215,"change":259,"percent_change":259,"volume":740,"transactions":9,"vwap":215},"2026-01-15",{"date":941,"open":223,"high":215,"low":223,"close":215,"change":198,"percent_change":199,"volume":617,"transactions":9,"vwap":215},"2026-01-14",{"date":943,"open":197,"high":197,"low":580,"close":223,"change":189,"percent_change":190,"volume":944,"transactions":9,"vwap":223},"2026-01-13",66200,{"date":946,"open":221,"high":224,"low":221,"close":221,"change":21,"percent_change":22,"volume":706,"transactions":9,"vwap":221},"2026-01-12",{"date":948,"open":223,"high":223,"low":580,"close":223,"change":21,"percent_change":22,"volume":949,"transactions":9,"vwap":223},"2026-01-09",14300,{"date":951,"open":223,"high":223,"low":581,"close":581,"change":259,"percent_change":259,"volume":792,"transactions":9,"vwap":581},"2026-01-08",{"date":953,"open":580,"high":581,"low":580,"close":581,"change":259,"percent_change":259,"volume":954,"transactions":9,"vwap":581},"2026-01-07",600,{"date":956,"open":581,"high":223,"low":580,"close":581,"change":259,"percent_change":259,"volume":698,"transactions":9,"vwap":581},"2026-01-06",{"date":958,"open":581,"high":581,"low":849,"close":581,"change":502,"percent_change":503,"volume":784,"transactions":9,"vwap":581},"2026-01-05",{"date":960,"open":849,"high":961,"low":848,"close":848,"change":189,"percent_change":190,"volume":962,"transactions":9,"vwap":848},"2026-01-02",30.083,21500,{"date":964,"open":853,"high":853,"low":853,"close":853,"change":259,"percent_change":259,"volume":680,"transactions":9,"vwap":853},"2025-12-31",{"date":966,"open":967,"high":853,"low":967,"close":853,"change":259,"percent_change":259,"volume":819,"transactions":9,"vwap":853},"2025-12-30",30.072001,{"date":969,"open":853,"high":849,"low":848,"close":853,"change":206,"percent_change":207,"volume":970,"transactions":9,"vwap":853},"2025-12-29",126000,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":206,"percent_change":207,"volume":975,"transactions":9,"vwap":974},"2025-12-26",30.063,30.065001,300,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":21,"percent_change":22,"volume":680,"transactions":9,"vwap":978},"2025-12-24",30.055,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":206,"percent_change":207,"volume":983,"transactions":9,"vwap":982},"2025-12-23",30.059999,30.049999,19300,{"date":985,"open":986,"high":982,"low":25,"close":25,"change":987,"percent_change":988,"volume":761,"transactions":9,"vwap":25},"2025-12-22",30.045,-0.105,-0.35,{"date":990,"open":326,"high":326,"low":326,"close":326,"change":206,"percent_change":207,"volume":991,"transactions":9,"vwap":326},"2025-12-19",200,{"date":993,"open":994,"high":17,"low":196,"close":20,"change":21,"percent_change":22,"volume":584,"transactions":9,"vwap":20},"2025-12-18",30.134,{"date":996,"open":20,"high":17,"low":196,"close":196,"change":568,"percent_change":172,"volume":683,"transactions":9,"vwap":196},"2025-12-17",{"date":998,"open":17,"high":17,"low":196,"close":17,"change":198,"percent_change":199,"volume":999,"transactions":9,"vwap":17},"2025-12-16",59100,{"date":1001,"open":196,"high":196,"low":205,"close":205,"change":259,"percent_change":259,"volume":633,"transactions":9,"vwap":205},"2025-12-15",{"date":1003,"open":636,"high":196,"low":636,"close":205,"change":206,"percent_change":207,"volume":784,"transactions":9,"vwap":205},"2025-12-12",{"date":1005,"open":215,"high":215,"low":215,"close":215,"change":206,"percent_change":207,"volume":680,"transactions":9,"vwap":215},"2025-12-11",{"date":1007,"open":223,"high":221,"low":223,"close":221,"change":780,"percent_change":206,"volume":819,"transactions":9,"vwap":221},"2025-12-10",{"date":1009,"open":223,"high":221,"low":223,"close":1010,"change":1011,"percent_change":207,"volume":1012,"transactions":9,"vwap":1010},"2025-12-09",30.103,0.008,4000,{"date":1014,"open":581,"high":581,"low":581,"close":581,"change":736,"percent_change":568,"volume":975,"transactions":9,"vwap":581},"2025-12-08",{"date":1016,"open":223,"high":221,"low":580,"close":1017,"change":1011,"percent_change":207,"volume":1018,"transactions":9,"vwap":1017},"2025-12-05",30.098,19900,{"date":1020,"open":580,"high":223,"low":849,"close":580,"change":21,"percent_change":22,"volume":1021,"transactions":9,"vwap":580},"2025-12-04",12000,{"date":1023,"open":1024,"high":1025,"low":1024,"close":842,"change":206,"percent_change":207,"volume":565,"transactions":9,"vwap":842},"2025-12-03",30.082001,30.089001,{"date":1027,"open":849,"high":849,"low":853,"close":853,"change":259,"percent_change":259,"volume":1028,"transactions":9,"vwap":853},"2025-12-02",42600,{"date":1030,"open":848,"high":853,"low":848,"close":853,"change":476,"percent_change":854,"volume":680,"transactions":9,"vwap":853},"2025-12-01",{"date":1032,"open":338,"high":298,"low":338,"close":298,"change":21,"percent_change":22,"volume":991,"transactions":9,"vwap":298},"2025-11-28",{"date":1034,"open":326,"high":338,"low":1035,"close":338,"change":198,"percent_change":199,"volume":1036,"transactions":9,"vwap":338},"2025-11-26",30.144,25000,{"date":1038,"open":17,"high":17,"low":196,"close":20,"change":259,"percent_change":259,"volume":1039,"transactions":9,"vwap":20},"2025-11-25",15100,{"date":1041,"open":20,"high":17,"low":196,"close":20,"change":259,"percent_change":259,"volume":1042,"transactions":9,"vwap":20},"2025-11-24",39100,{"date":1044,"open":17,"high":17,"low":20,"close":20,"change":206,"percent_change":207,"volume":876,"transactions":9,"vwap":20},"2025-11-21",{"date":1046,"open":197,"high":196,"low":197,"close":205,"change":206,"percent_change":207,"volume":776,"transactions":9,"vwap":205},"2025-11-20",{"date":1048,"open":197,"high":197,"low":215,"close":215,"change":835,"percent_change":568,"volume":740,"transactions":9,"vwap":215},"2025-11-19",{"date":1050,"open":224,"high":197,"low":224,"close":1051,"change":1052,"percent_change":806,"volume":1053,"transactions":9,"vwap":1051},"2025-11-18",30.117,0.012,17600,{"date":1055,"open":1056,"high":224,"low":825,"close":221,"change":21,"percent_change":22,"volume":776,"transactions":9,"vwap":221},"2025-11-17",30.106,{"date":1058,"open":224,"high":224,"low":223,"close":223,"change":21,"percent_change":22,"volume":761,"transactions":9,"vwap":223},"2025-11-14",{"date":1060,"open":223,"high":223,"low":581,"close":581,"change":189,"percent_change":190,"volume":929,"transactions":9,"vwap":581},"2025-11-13",{"date":1062,"open":223,"high":223,"low":223,"close":223,"change":21,"percent_change":22,"volume":1063,"transactions":9,"vwap":223},"2025-11-12",2400,{"date":1065,"open":580,"high":1066,"low":580,"close":581,"change":259,"percent_change":259,"volume":1067,"transactions":9,"vwap":581},"2025-11-11",30.096001,5800,{"date":1069,"open":839,"high":581,"low":580,"close":581,"change":206,"percent_change":207,"volume":857,"transactions":9,"vwap":581},"2025-11-10",{"date":1071,"open":581,"high":581,"low":842,"close":842,"change":189,"percent_change":190,"volume":745,"transactions":9,"vwap":842},"2025-11-07",{"date":1073,"open":849,"high":223,"low":848,"close":580,"change":198,"percent_change":199,"volume":1074,"transactions":9,"vwap":580},"2025-11-06",26500,{"date":1076,"open":981,"high":1077,"low":981,"close":853,"change":189,"percent_change":190,"volume":1078,"transactions":9,"vwap":853},"2025-11-05",30.077999,1300,{"date":1080,"open":849,"high":580,"low":848,"close":849,"change":198,"percent_change":199,"volume":1081,"transactions":9,"vwap":849},"2025-11-04",215100,{"date":1083,"open":974,"high":974,"low":974,"close":974,"change":1084,"percent_change":1085,"volume":680,"transactions":9,"vwap":974},"2025-11-03",-0.115,-0.38,{"date":1087,"open":257,"high":241,"low":257,"close":241,"change":22,"percent_change":576,"volume":1088,"transactions":9,"vwap":241},"2025-10-31",3000,{"date":1090,"open":257,"high":257,"low":272,"close":272,"change":568,"percent_change":172,"volume":954,"transactions":9,"vwap":272},"2025-10-30",{"date":1092,"open":257,"high":258,"low":257,"close":257,"change":259,"percent_change":259,"volume":1093,"transactions":9,"vwap":257},"2025-10-29",5400,{"date":1095,"open":257,"high":257,"low":298,"close":257,"change":198,"percent_change":199,"volume":658,"transactions":9,"vwap":257},"2025-10-28",{"date":1097,"open":298,"high":298,"low":1098,"close":298,"change":805,"percent_change":806,"volume":1099,"transactions":9,"vwap":298},"2025-10-27",30.141,7000,{"date":1101,"open":331,"high":331,"low":17,"close":1102,"change":780,"percent_change":206,"volume":905,"transactions":9,"vwap":1102},"2025-10-24",30.142,{"date":1104,"open":17,"high":17,"low":17,"close":17,"change":259,"percent_change":259,"volume":680,"transactions":9,"vwap":17},"2025-10-23",{"date":1106,"open":196,"high":17,"low":196,"close":17,"change":259,"percent_change":259,"volume":843,"transactions":9,"vwap":17},"2025-10-22",{"date":1108,"open":17,"high":17,"low":470,"close":17,"change":206,"percent_change":207,"volume":1109,"transactions":9,"vwap":17},"2025-10-21",23000,{"date":1111,"open":1112,"high":17,"low":1112,"close":196,"change":259,"percent_change":259,"volume":926,"transactions":9,"vwap":196},"2025-10-20",30.122,{"date":1114,"open":1115,"high":1115,"low":196,"close":196,"change":259,"percent_change":259,"volume":857,"transactions":9,"vwap":196},"2025-10-17",30.138,{"date":1117,"open":196,"high":196,"low":197,"close":196,"change":22,"percent_change":576,"volume":1118,"transactions":9,"vwap":196},"2025-10-16",6200,{"date":1120,"open":224,"high":224,"low":224,"close":224,"change":259,"percent_change":259,"volume":680,"transactions":9,"vwap":224},"2025-10-15",{"date":1122,"open":223,"high":575,"low":223,"close":224,"change":21,"percent_change":22,"volume":1093,"transactions":9,"vwap":224},"2025-10-14",{"date":1124,"open":221,"high":221,"low":221,"close":221,"change":189,"percent_change":190,"volume":680,"transactions":9,"vwap":221},"2025-10-13",{"date":1126,"open":224,"high":224,"low":224,"close":224,"change":22,"percent_change":576,"volume":991,"transactions":9,"vwap":224},"2025-10-10",{"date":1128,"open":580,"high":580,"low":580,"close":580,"change":259,"percent_change":259,"volume":991,"transactions":9,"vwap":580},"2025-10-09",{"date":1130,"open":223,"high":223,"low":580,"close":580,"change":259,"percent_change":259,"volume":975,"transactions":9,"vwap":580},"2025-10-08",{"date":1132,"open":849,"high":223,"low":848,"close":580,"change":21,"percent_change":22,"volume":661,"transactions":9,"vwap":580},"2025-10-07",{"date":1134,"open":580,"high":580,"low":1135,"close":842,"change":21,"percent_change":22,"volume":819,"transactions":9,"vwap":842},"2025-10-06",30.080999,{"date":1137,"open":849,"high":961,"low":967,"close":849,"change":206,"percent_change":207,"volume":1078,"transactions":9,"vwap":849},"2025-10-03",{"date":1139,"open":848,"high":848,"low":848,"close":848,"change":259,"percent_change":259,"volume":975,"transactions":9,"vwap":848},"2025-10-02",{"date":1141,"open":849,"high":849,"low":848,"close":848,"change":1142,"percent_change":1143,"volume":680,"transactions":9,"vwap":848},"2025-10-01",-0.11,-0.36,{"date":1145,"open":233,"high":233,"low":257,"close":241,"change":21,"percent_change":22,"volume":1146,"transactions":9,"vwap":241},"2025-09-30",12600,{"date":1148,"open":593,"high":241,"low":593,"close":258,"change":21,"percent_change":22,"volume":776,"transactions":9,"vwap":258},"2025-09-29",{"date":1150,"open":257,"high":257,"low":257,"close":257,"change":206,"percent_change":207,"volume":680,"transactions":9,"vwap":257},"2025-09-26",{"date":1152,"open":1153,"high":257,"low":338,"close":272,"change":259,"percent_change":259,"volume":1154,"transactions":9,"vwap":272},"2025-09-25",30.151,9300,{"date":1156,"open":1157,"high":272,"low":338,"close":272,"change":190,"percent_change":1158,"volume":652,"transactions":9,"vwap":272},"2025-09-24",30.152,-0.07,{"date":1160,"open":1157,"high":241,"low":338,"close":241,"change":22,"percent_change":576,"volume":1161,"transactions":9,"vwap":241},"2025-09-23",275200,{"date":1163,"open":298,"high":272,"low":178,"close":272,"change":206,"percent_change":207,"volume":1164,"transactions":9,"vwap":272},"2025-09-22",9500,{"date":1166,"open":338,"high":338,"low":338,"close":338,"change":259,"percent_change":259,"volume":680,"transactions":9,"vwap":338},"2025-09-19",{"date":1168,"open":338,"high":338,"low":196,"close":338,"change":206,"percent_change":207,"volume":1169,"transactions":9,"vwap":338},"2025-09-18",69200,{"date":1171,"open":196,"high":17,"low":196,"close":17,"change":21,"percent_change":22,"volume":652,"transactions":9,"vwap":17},"2025-09-17",{"date":1173,"open":196,"high":17,"low":196,"close":20,"change":189,"percent_change":190,"volume":577,"transactions":9,"vwap":20},"2025-09-16",{"date":1175,"open":17,"high":17,"low":196,"close":17,"change":198,"percent_change":199,"volume":761,"transactions":9,"vwap":17},"2025-09-15",{"date":1177,"open":801,"high":196,"low":205,"close":205,"change":198,"percent_change":199,"volume":706,"transactions":9,"vwap":205},"2025-09-12",{"date":1179,"open":224,"high":224,"low":224,"close":224,"change":259,"percent_change":259,"volume":905,"transactions":9,"vwap":224},"2025-09-11",{"date":1181,"open":224,"high":810,"low":224,"close":224,"change":568,"percent_change":172,"volume":176,"transactions":9,"vwap":224},"2025-09-10",{"date":1183,"open":223,"high":197,"low":223,"close":197,"change":21,"percent_change":22,"volume":770,"transactions":9,"vwap":197},"2025-09-09",{"date":1185,"open":215,"high":215,"low":215,"close":215,"change":206,"percent_change":207,"volume":680,"transactions":9,"vwap":215},"2025-09-08",{"date":1187,"open":223,"high":221,"low":223,"close":221,"change":198,"percent_change":199,"volume":740,"transactions":9,"vwap":221},"2025-09-05",{"date":1189,"open":1135,"high":580,"low":1135,"close":580,"change":22,"percent_change":576,"volume":633,"transactions":9,"vwap":580},"2025-09-04",{"date":1191,"open":848,"high":580,"low":848,"close":848,"change":568,"percent_change":172,"volume":876,"transactions":9,"vwap":848},"2025-09-03",{"date":1193,"open":849,"high":849,"low":853,"close":849,"change":582,"percent_change":583,"volume":905,"transactions":9,"vwap":849},"2025-09-02",{"date":1195,"open":338,"high":257,"low":338,"close":257,"change":206,"percent_change":207,"volume":1196,"transactions":9,"vwap":257},"2025-08-29",3500,{"date":1198,"open":338,"high":272,"low":338,"close":272,"change":21,"percent_change":22,"volume":680,"transactions":9,"vwap":272},"2025-08-28",{"date":1200,"open":298,"high":298,"low":298,"close":298,"change":21,"percent_change":22,"volume":680,"transactions":9,"vwap":298},"2025-08-27",{"date":1202,"open":272,"high":272,"low":338,"close":338,"change":259,"percent_change":259,"volume":819,"transactions":9,"vwap":338},"2025-08-26",{"date":1204,"open":326,"high":338,"low":17,"close":338,"change":21,"percent_change":22,"volume":1196,"transactions":9,"vwap":338},"2025-08-25",{"date":1206,"open":17,"high":272,"low":17,"close":326,"change":198,"percent_change":199,"volume":1088,"transactions":9,"vwap":326},"2025-08-22",{"date":1208,"open":196,"high":196,"low":196,"close":196,"change":206,"percent_change":207,"volume":680,"transactions":9,"vwap":196},"2025-08-21",{"date":1210,"open":196,"high":196,"low":197,"close":197,"change":189,"percent_change":190,"volume":649,"transactions":9,"vwap":197},"2025-08-20",{"date":1212,"open":205,"high":205,"low":205,"close":205,"change":21,"percent_change":22,"volume":819,"transactions":9,"vwap":205},"2025-08-19",{"date":1214,"open":224,"high":197,"low":224,"close":197,"change":259,"percent_change":259,"volume":1063,"transactions":9,"vwap":197},"2025-08-18",{"date":1216,"open":197,"high":197,"low":197,"close":197,"change":206,"percent_change":207,"volume":680,"transactions":9,"vwap":197},"2025-08-15",{"date":1218,"open":197,"high":197,"low":224,"close":224,"change":568,"percent_change":172,"volume":991,"transactions":9,"vwap":224},"2025-08-14",{"date":1220,"open":197,"high":17,"low":223,"close":197,"change":22,"percent_change":576,"volume":1221,"transactions":9,"vwap":197},"2025-08-13",61700,{"date":1223,"open":580,"high":224,"low":580,"close":223,"change":21,"percent_change":22,"volume":1224,"transactions":9,"vwap":223},"2025-08-12",35400,{"date":1226,"open":223,"high":223,"low":581,"close":581,"change":21,"percent_change":22,"volume":176,"transactions":9,"vwap":581},"2025-08-11",{"date":1228,"open":223,"high":223,"low":580,"close":580,"change":206,"percent_change":207,"volume":1088,"transactions":9,"vwap":580},"2025-08-08",{"date":1230,"open":1231,"high":1232,"low":848,"close":849,"change":259,"percent_change":259,"volume":617,"transactions":9,"vwap":849},"2025-08-07",30.084,30.087999,{"date":1234,"open":849,"high":849,"low":849,"close":849,"change":21,"percent_change":22,"volume":680,"transactions":9,"vwap":849},"2025-08-06",{"date":1236,"open":848,"high":853,"low":848,"close":853,"change":21,"percent_change":22,"volume":929,"transactions":9,"vwap":853},"2025-08-05",{"date":1238,"open":1239,"high":849,"low":1240,"close":848,"change":259,"percent_change":259,"volume":683,"transactions":9,"vwap":848},"2025-08-04",30.079,30.066999,{"date":1242,"open":848,"high":848,"low":848,"close":848,"change":1158,"percent_change":1243,"volume":740,"transactions":9,"vwap":848},"2025-08-01",-0.23,{"date":1245,"open":298,"high":298,"low":17,"close":17,"change":568,"percent_change":172,"volume":929,"transactions":9,"vwap":17},"2025-07-31",{"date":1247,"open":1248,"high":272,"low":338,"close":338,"change":259,"percent_change":259,"volume":929,"transactions":9,"vwap":338},"2025-07-30",30.153,{"date":1250,"open":338,"high":272,"low":17,"close":338,"change":198,"percent_change":199,"volume":1251,"transactions":9,"vwap":338},"2025-07-29",9900,{"date":1253,"open":338,"high":338,"low":196,"close":20,"change":189,"percent_change":190,"volume":1254,"transactions":9,"vwap":20},"2025-07-28",2700,{"date":1256,"open":338,"high":338,"low":196,"close":17,"change":835,"percent_change":568,"volume":857,"transactions":9,"vwap":17},"2025-07-25",{"date":1258,"open":1259,"high":338,"low":196,"close":1102,"change":822,"percent_change":22,"volume":572,"transactions":9,"vwap":1102},"2025-07-24",30.139,{"date":1261,"open":197,"high":17,"low":197,"close":20,"change":21,"percent_change":22,"volume":1196,"transactions":9,"vwap":20},"2025-07-23",{"date":1263,"open":1264,"high":196,"low":197,"close":196,"change":206,"percent_change":207,"volume":1265,"transactions":9,"vwap":196},"2025-07-22",30.123,18500,{"date":1267,"open":801,"high":801,"low":197,"close":197,"change":206,"percent_change":207,"volume":740,"transactions":9,"vwap":197},"2025-07-21",{"date":1269,"open":810,"high":1051,"low":224,"close":224,"change":21,"percent_change":22,"volume":761,"transactions":9,"vwap":224},"2025-07-18",{"date":1271,"open":223,"high":221,"low":223,"close":221,"change":259,"percent_change":259,"volume":819,"transactions":9,"vwap":221},"2025-07-17",{"date":1273,"open":224,"high":224,"low":221,"close":221,"change":21,"percent_change":22,"volume":975,"transactions":9,"vwap":221},"2025-07-16",{"date":1275,"open":1017,"high":224,"low":580,"close":223,"change":568,"percent_change":172,"volume":1276,"transactions":9,"vwap":223},"2025-07-15",43900,{"date":1278,"open":224,"high":224,"low":224,"close":224,"change":198,"percent_change":199,"volume":617,"transactions":9,"vwap":224},"2025-07-14",{"date":1280,"open":581,"high":581,"low":581,"close":581,"change":206,"percent_change":207,"volume":680,"transactions":9,"vwap":581},"2025-07-11",{"date":1282,"open":842,"high":842,"low":842,"close":842,"change":21,"percent_change":22,"volume":991,"transactions":9,"vwap":842},"2025-07-10",{"date":1284,"open":848,"high":849,"low":848,"close":849,"change":259,"percent_change":259,"volume":623,"transactions":9,"vwap":849},"2025-07-09",{"date":1286,"open":849,"high":849,"low":981,"close":849,"change":21,"percent_change":22,"volume":926,"transactions":9,"vwap":849},"2025-07-08",{"date":1288,"open":849,"high":849,"low":848,"close":853,"change":21,"percent_change":22,"volume":652,"transactions":9,"vwap":853},"2025-07-07",{"date":1290,"open":1291,"high":848,"low":1291,"close":848,"change":206,"percent_change":207,"volume":857,"transactions":9,"vwap":848},"2025-07-03",30.062,{"date":1293,"open":981,"high":981,"low":981,"close":981,"change":259,"percent_change":259,"volume":680,"transactions":9,"vwap":981},"2025-07-02",{"date":1295,"open":1296,"high":848,"low":982,"close":981,"change":987,"percent_change":988,"volume":1297,"transactions":9,"vwap":981},"2025-07-01",30.052,235600,{"date":1299,"open":273,"high":257,"low":273,"close":273,"change":21,"percent_change":22,"volume":819,"transactions":9,"vwap":273},"2025-06-30",{"date":1301,"open":272,"high":1302,"low":338,"close":272,"change":206,"percent_change":207,"volume":698,"transactions":9,"vwap":272},"2025-06-27",30.167,{"date":1304,"open":331,"high":338,"low":331,"close":338,"change":21,"percent_change":22,"volume":991,"transactions":9,"vwap":338},"2025-06-26",{"date":1306,"open":1098,"high":326,"low":1098,"close":326,"change":21,"percent_change":22,"volume":991,"transactions":9,"vwap":326},"2025-06-25",{"date":1308,"open":196,"high":338,"low":196,"close":17,"change":259,"percent_change":259,"volume":1309,"transactions":9,"vwap":17},"2025-06-24",19800,{"date":1311,"open":1312,"high":17,"low":1312,"close":17,"change":21,"percent_change":22,"volume":975,"transactions":9,"vwap":17},"2025-06-23",30.137,{"date":1314,"open":20,"high":20,"low":20,"close":20,"change":198,"percent_change":199,"volume":680,"transactions":9,"vwap":20},"2025-06-20",{"date":1316,"open":197,"high":197,"low":197,"close":197,"change":21,"percent_change":22,"volume":680,"transactions":9,"vwap":197},"2025-06-18",{"date":1318,"open":215,"high":215,"low":215,"close":215,"change":21,"percent_change":22,"volume":680,"transactions":9,"vwap":215},"2025-06-17",{"date":1320,"open":1321,"high":1322,"low":224,"close":224,"change":206,"percent_change":207,"volume":676,"transactions":9,"vwap":224},"2025-06-16",30.113,30.118,{"date":1324,"open":223,"high":223,"low":223,"close":223,"change":259,"percent_change":259,"volume":843,"transactions":9,"vwap":223},"2025-06-13",{"date":1326,"open":223,"high":223,"low":223,"close":223,"change":21,"percent_change":22,"volume":680,"transactions":9,"vwap":223},"2025-06-12",{"date":1328,"open":581,"high":581,"low":581,"close":581,"change":259,"percent_change":259,"volume":975,"transactions":9,"vwap":581},"2025-06-11",{"date":1330,"open":223,"high":223,"low":580,"close":581,"change":259,"percent_change":259,"volume":1331,"transactions":9,"vwap":581},"2025-06-10",79200,{"date":1333,"open":580,"high":581,"low":580,"close":581,"change":21,"percent_change":22,"volume":698,"transactions":9,"vwap":581},"2025-06-09",{"date":1335,"open":842,"high":580,"low":842,"close":580,"change":198,"percent_change":199,"volume":905,"transactions":9,"vwap":580},"2025-06-06",{"date":1337,"open":853,"high":853,"low":853,"close":853,"change":259,"percent_change":259,"volume":991,"transactions":9,"vwap":853},"2025-06-05",{"date":1339,"open":1340,"high":853,"low":1340,"close":853,"change":206,"percent_change":207,"volume":975,"transactions":9,"vwap":853},"2025-06-04",30.070999,{"date":1342,"open":981,"high":974,"low":981,"close":974,"change":259,"percent_change":259,"volume":1343,"transactions":9,"vwap":974},"2025-06-03",12500,{"date":1345,"open":848,"high":848,"low":981,"close":974,"change":364,"percent_change":365,"volume":811,"transactions":9,"vwap":974},"2025-06-02",{"date":1347,"open":272,"high":257,"low":272,"close":272,"change":206,"percent_change":207,"volume":740,"transactions":9,"vwap":272},"2025-05-30",{"date":1349,"open":338,"high":272,"low":1098,"close":338,"change":21,"percent_change":22,"volume":1350,"transactions":9,"vwap":338},"2025-05-29",6300,{"date":1352,"open":338,"high":338,"low":326,"close":326,"change":259,"percent_change":259,"volume":649,"transactions":9,"vwap":326},"2025-05-28",{"date":1354,"open":338,"high":338,"low":1098,"close":326,"change":21,"percent_change":22,"volume":1078,"transactions":9,"vwap":326},"2025-05-27",{"date":1356,"open":17,"high":1357,"low":17,"close":17,"change":206,"percent_change":207,"volume":975,"transactions":9,"vwap":17},"2025-05-23",30.143,{"date":1359,"open":196,"high":17,"low":197,"close":196,"change":21,"percent_change":22,"volume":649,"transactions":9,"vwap":196},"2025-05-22",{"date":1361,"open":205,"high":205,"low":205,"close":205,"change":189,"percent_change":190,"volume":680,"transactions":9,"vwap":205},"2025-05-21",{"date":1363,"open":197,"high":17,"low":224,"close":196,"change":206,"percent_change":207,"volume":1364,"transactions":9,"vwap":196},"2025-05-20",25700,{"date":1366,"open":197,"high":632,"low":224,"close":197,"change":21,"percent_change":22,"volume":1367,"transactions":9,"vwap":197},"2025-05-19",10900,{"date":1369,"open":879,"high":215,"low":879,"close":215,"change":206,"percent_change":207,"volume":740,"transactions":9,"vwap":215},"2025-05-16",{"date":1371,"open":223,"high":1322,"low":223,"close":221,"change":21,"percent_change":22,"volume":1372,"transactions":9,"vwap":221},"2025-05-15",28700,{"date":1374,"open":223,"high":223,"low":580,"close":223,"change":21,"percent_change":22,"volume":1375,"transactions":9,"vwap":223},"2025-05-14",18900,{"date":1377,"open":838,"high":581,"low":580,"close":581,"change":189,"percent_change":190,"volume":1378,"transactions":9,"vwap":581},"2025-05-13",213300,{"date":1380,"open":223,"high":223,"low":580,"close":223,"change":21,"percent_change":22,"volume":1381,"transactions":9,"vwap":223},"2025-05-12",12100,{"date":1383,"open":580,"high":223,"low":580,"close":581,"change":206,"percent_change":207,"volume":745,"transactions":9,"vwap":581},"2025-05-09",{"date":1385,"open":849,"high":1386,"low":849,"close":842,"change":21,"percent_change":22,"volume":1387,"transactions":9,"vwap":842},"2025-05-08",30.093,2800,{"date":1389,"open":580,"high":580,"low":849,"close":849,"change":259,"percent_change":259,"volume":1390,"transactions":9,"vwap":849},"2025-05-07",489900,{"date":1392,"open":223,"high":223,"low":849,"close":849,"change":21,"percent_change":22,"volume":676,"transactions":9,"vwap":849},"2025-05-06",{"date":1394,"open":848,"high":853,"low":848,"close":853,"change":21,"percent_change":22,"volume":680,"transactions":9,"vwap":853},"2025-05-05",{"date":1396,"open":981,"high":849,"low":981,"close":848,"change":21,"percent_change":22,"volume":577,"transactions":9,"vwap":848},"2025-05-02",{"date":1398,"open":1399,"high":580,"low":974,"close":974,"change":225,"percent_change":226,"volume":1400,"transactions":9,"vwap":974},"2025-05-01",30.069,7900,{"date":1402,"open":338,"high":338,"low":338,"close":338,"change":206,"percent_change":207,"volume":745,"transactions":9,"vwap":338},"2025-04-30",{"date":1404,"open":196,"high":17,"low":197,"close":17,"change":909,"percent_change":181,"volume":572,"transactions":9,"vwap":17},"2025-04-29",{"date":182,"open":17,"high":1406,"low":17,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},30.39,0.25,0.83,4600]