[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GBIL":3,"homepage-market-summary":27,"stock-historical-GBIL":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GBIL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Goldman Sachs Access Treasury 0-1 Year ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5923,3.588,"Monthly",{"close":17,"open":18,"high":17,"low":18,"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},99.88,99.87,99.83,0.05,578531.270669,100.26,99.82,760632.685163264,13.6,2527,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},740287,270204871.290816,-0.22,"2025-04-22",[178,181,188,197,205,212,218,226,231,236,242,248,255,262,267,273,279,285,290,295,301,309,315,320,328,334,339,345,351,357,362,367,372,377,382,387,392,397,402,407,413,418,423,429,435,441,446,451,456,461,466,471,476,481,486,491,496,501,506,511,514,517,520,523,526,529,534,537,540,543,546,551,555,558,562,568,571,574,578,582,585,588,591,594,597,600,603,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,720,723,726,729,732,735,738,741,745,748,751,754,757,760,763,766,769,772,775,778,780,783,786,789,792,795,799,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,875,878,881,883,886,889,892,895,898,901,904,907,910,913,916,920,924,928,933,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1026,1030,1033,1036,1039,1042,1045,1049,1052,1055,1059,1062,1065,1068,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1355,1358,1360,1363,1366,1369,1372,1375,1378,1381,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":179,"vwap":180},2619,99.8754,{"date":182,"open":19,"high":183,"low":23,"close":19,"change":184,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",99.84,-0.28,1131374.964479,4610,99.832,{"date":189,"open":190,"high":191,"low":192,"close":191,"change":193,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",100.1,100.11,100.09,0.03,1088312.541316,3047,100.1035,{"date":198,"open":199,"high":200,"low":199,"close":200,"change":201,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",100.07,100.08,0.01,484997.531195,2103,100.0739,{"date":206,"open":207,"high":199,"low":207,"close":199,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",100.06,0,675061.49836,2553,100.0639,{"date":213,"open":207,"high":199,"low":214,"close":199,"change":20,"percent_change":20,"volume":215,"transactions":216,"vwap":217},"2026-09-25",100.05,550682.707838,2761,100.0588,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":208,"percent_change":208,"volume":223,"transactions":224,"vwap":225},"2026-09-24",100.03,100.04,100.02,830077.5185,3143,100.0351,{"date":227,"open":220,"high":221,"low":222,"close":222,"change":208,"percent_change":208,"volume":228,"transactions":229,"vwap":230},"2026-09-23",540103.785867,3081,100.0266,{"date":232,"open":220,"high":220,"low":222,"close":222,"change":208,"percent_change":208,"volume":233,"transactions":234,"vwap":235},"2026-09-22",436762.902817,2128,100.0241,{"date":237,"open":238,"high":222,"low":238,"close":222,"change":201,"percent_change":201,"volume":239,"transactions":240,"vwap":241},"2026-09-21",100.01,362139.577529,1895,100.0155,{"date":243,"open":238,"high":222,"low":238,"close":238,"change":244,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-18",0.02,592383.164048,2816,100.0136,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":244,"percent_change":244,"volume":252,"transactions":253,"vwap":254},"2026-09-17",99.97,99.99,592064.688,2974,99.9836,{"date":256,"open":257,"high":258,"low":250,"close":250,"change":208,"percent_change":208,"volume":259,"transactions":260,"vwap":261},"2026-09-16",99.98,100,820521.498816,3570,99.984,{"date":263,"open":257,"high":257,"low":250,"close":250,"change":201,"percent_change":201,"volume":264,"transactions":265,"vwap":266},"2026-09-15",1624849.333531,3584,99.9755,{"date":268,"open":250,"high":250,"low":269,"close":269,"change":208,"percent_change":208,"volume":270,"transactions":271,"vwap":272},"2026-09-14",99.96,936139.043094,2751,99.9636,{"date":274,"open":269,"high":250,"low":275,"close":269,"change":244,"percent_change":244,"volume":276,"transactions":277,"vwap":278},"2026-09-11",99.95,688995.37827,2898,99.9618,{"date":280,"open":250,"high":250,"low":281,"close":281,"change":109,"percent_change":109,"volume":282,"transactions":283,"vwap":284},"2026-09-10",99.94,1419744.848692,2792,99.9574,{"date":286,"open":275,"high":250,"low":275,"close":275,"change":109,"percent_change":109,"volume":287,"transactions":288,"vwap":289},"2026-09-09",489050.051072,2266,99.9591,{"date":291,"open":269,"high":269,"low":281,"close":269,"change":244,"percent_change":244,"volume":292,"transactions":293,"vwap":294},"2026-09-08",791847.247901,3678,99.955,{"date":296,"open":275,"high":275,"low":297,"close":281,"change":193,"percent_change":193,"volume":298,"transactions":299,"vwap":300},"2026-09-04",99.93,837013.078937,3702,99.9374,{"date":302,"open":303,"high":304,"low":305,"close":303,"change":244,"percent_change":244,"volume":306,"transactions":307,"vwap":308},"2026-09-03",99.91,99.92,99.9,1863243.518883,2998,99.9176,{"date":310,"open":311,"high":311,"low":17,"close":311,"change":201,"percent_change":201,"volume":312,"transactions":313,"vwap":314},"2026-09-02",99.89,529074.546074,2472,99.8862,{"date":316,"open":17,"high":17,"low":18,"close":17,"change":184,"percent_change":184,"volume":317,"transactions":318,"vwap":319},"2026-09-01",839101.776191,3681,99.8757,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":201,"percent_change":201,"volume":325,"transactions":326,"vwap":327},"2026-08-31",100.17,100.18,100.16,892078.784678,2138,100.1742,{"date":329,"open":322,"high":323,"low":330,"close":330,"change":208,"percent_change":208,"volume":331,"transactions":332,"vwap":333},"2026-08-28",100.15,724387.054737,2872,100.1669,{"date":335,"open":330,"high":324,"low":330,"close":330,"change":208,"percent_change":208,"volume":336,"transactions":337,"vwap":338},"2026-08-27",244445.078555,1411,100.1535,{"date":340,"open":341,"high":330,"low":341,"close":330,"change":201,"percent_change":201,"volume":342,"transactions":343,"vwap":344},"2026-08-26",100.14,365103.03148,1833,100.1452,{"date":346,"open":347,"high":341,"low":347,"close":341,"change":244,"percent_change":244,"volume":348,"transactions":349,"vwap":350},"2026-08-25",100.12,486766.197189,2179,100.1276,{"date":352,"open":353,"high":353,"low":347,"close":347,"change":201,"percent_change":201,"volume":354,"transactions":355,"vwap":356},"2026-08-24",100.13,503174.784676,2083,100.124,{"date":358,"open":191,"high":347,"low":191,"close":191,"change":244,"percent_change":244,"volume":359,"transactions":360,"vwap":361},"2026-08-21",493839.969348,2609,100.1153,{"date":363,"open":192,"high":192,"low":200,"close":192,"change":244,"percent_change":244,"volume":364,"transactions":365,"vwap":366},"2026-08-20",318671.147968,1424,100.0855,{"date":368,"open":199,"high":200,"low":199,"close":199,"change":201,"percent_change":201,"volume":369,"transactions":370,"vwap":371},"2026-08-19",480926.367238,1781,100.074,{"date":373,"open":207,"high":199,"low":207,"close":207,"change":208,"percent_change":208,"volume":374,"transactions":375,"vwap":376},"2026-08-18",524868.231331,1751,100.0631,{"date":378,"open":214,"high":207,"low":214,"close":207,"change":201,"percent_change":201,"volume":379,"transactions":380,"vwap":381},"2026-08-17",431594.372628,1464,100.0553,{"date":383,"open":214,"high":214,"low":221,"close":214,"change":193,"percent_change":193,"volume":384,"transactions":385,"vwap":386},"2026-08-14",482990.755509,1891,100.0461,{"date":388,"open":238,"high":222,"low":258,"close":222,"change":193,"percent_change":193,"volume":389,"transactions":390,"vwap":391},"2026-08-13",644914.769225,2235,100.0131,{"date":393,"open":251,"high":258,"low":251,"close":251,"change":201,"percent_change":201,"volume":394,"transactions":395,"vwap":396},"2026-08-12",358507.852647,1914,99.9942,{"date":398,"open":257,"high":257,"low":250,"close":257,"change":244,"percent_change":244,"volume":399,"transactions":400,"vwap":401},"2026-08-11",611748.568348,2123,99.9757,{"date":403,"open":250,"high":257,"low":269,"close":269,"change":109,"percent_change":109,"volume":404,"transactions":405,"vwap":406},"2026-08-10",650454.290051,3248,99.9727,{"date":408,"open":269,"high":250,"low":269,"close":250,"change":409,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-07",0.04,475249.320436,2309,99.9634,{"date":414,"open":304,"high":297,"low":304,"close":297,"change":244,"percent_change":244,"volume":415,"transactions":416,"vwap":417},"2026-08-06",503050.899849,2760,99.926,{"date":419,"open":303,"high":304,"low":303,"close":303,"change":208,"percent_change":208,"volume":420,"transactions":421,"vwap":422},"2026-08-05",515049.581485,2510,99.9137,{"date":424,"open":303,"high":303,"low":425,"close":303,"change":193,"percent_change":193,"volume":426,"transactions":427,"vwap":428},"2026-08-04",99.8933,407472.7876,2616,99.9051,{"date":430,"open":311,"high":311,"low":17,"close":17,"change":431,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-03",-0.3,818454.701228,2750,99.8856,{"date":436,"open":322,"high":437,"low":322,"close":323,"change":244,"percent_change":244,"volume":438,"transactions":439,"vwap":440},"2026-07-31",100.19,478628.388279,1940,100.1837,{"date":442,"open":330,"high":324,"low":330,"close":324,"change":208,"percent_change":208,"volume":443,"transactions":444,"vwap":445},"2026-07-30",498428.825384,2129,100.1566,{"date":447,"open":347,"high":324,"low":347,"close":324,"change":409,"percent_change":409,"volume":448,"transactions":449,"vwap":450},"2026-07-29",626537.352105,2935,100.1325,{"date":452,"open":191,"high":347,"low":190,"close":347,"change":244,"percent_change":244,"volume":453,"transactions":454,"vwap":455},"2026-07-28",510007.516872,1926,100.1114,{"date":457,"open":192,"high":190,"low":192,"close":190,"change":201,"percent_change":201,"volume":458,"transactions":459,"vwap":460},"2026-07-27",756819.632217,2207,100.0952,{"date":462,"open":200,"high":192,"low":200,"close":192,"change":193,"percent_change":193,"volume":463,"transactions":464,"vwap":465},"2026-07-24",591459.055696,1851,100.0844,{"date":467,"open":199,"high":199,"low":207,"close":207,"change":208,"percent_change":208,"volume":468,"transactions":469,"vwap":470},"2026-07-23",480899.677058,1605,100.0647,{"date":472,"open":199,"high":199,"low":207,"close":207,"change":208,"percent_change":208,"volume":473,"transactions":474,"vwap":475},"2026-07-22",250581.434376,1239,100.0644,{"date":477,"open":214,"high":207,"low":214,"close":207,"change":201,"percent_change":201,"volume":478,"transactions":479,"vwap":480},"2026-07-21",448196.600692,2067,100.0549,{"date":482,"open":214,"high":207,"low":214,"close":214,"change":208,"percent_change":208,"volume":483,"transactions":484,"vwap":485},"2026-07-20",672200.583544,1836,100.054,{"date":487,"open":214,"high":207,"low":214,"close":214,"change":193,"percent_change":193,"volume":488,"transactions":489,"vwap":490},"2026-07-17",526985.778378,1784,100.0562,{"date":492,"open":222,"high":220,"low":222,"close":222,"change":201,"percent_change":201,"volume":493,"transactions":494,"vwap":495},"2026-07-16",957079.628952,1756,100.0213,{"date":497,"open":238,"high":222,"low":238,"close":238,"change":201,"percent_change":201,"volume":498,"transactions":499,"vwap":500},"2026-07-15",399316.595334,1876,100.0146,{"date":502,"open":258,"high":258,"low":251,"close":258,"change":244,"percent_change":244,"volume":503,"transactions":504,"vwap":505},"2026-07-14",396420.990803,1356,99.9956,{"date":507,"open":251,"high":251,"low":250,"close":257,"change":208,"percent_change":208,"volume":508,"transactions":509,"vwap":510},"2026-07-13",399488.212841,1688,99.9767,{"date":512,"open":250,"high":257,"low":250,"close":257,"change":193,"percent_change":193,"volume":513,"transactions":9,"vwap":257},"2026-07-10",494400,{"date":515,"open":281,"high":275,"low":297,"close":275,"change":244,"percent_change":244,"volume":516,"transactions":9,"vwap":275},"2026-07-09",384400,{"date":518,"open":281,"high":281,"low":304,"close":297,"change":201,"percent_change":201,"volume":519,"transactions":9,"vwap":297},"2026-07-08",401600,{"date":521,"open":304,"high":297,"low":304,"close":304,"change":208,"percent_change":208,"volume":522,"transactions":9,"vwap":304},"2026-07-07",414400,{"date":524,"open":303,"high":304,"low":303,"close":304,"change":201,"percent_change":201,"volume":525,"transactions":9,"vwap":304},"2026-07-06",508300,{"date":527,"open":303,"high":303,"low":305,"close":303,"change":20,"percent_change":20,"volume":528,"transactions":9,"vwap":303},"2026-07-02",565000,{"date":530,"open":531,"high":531,"low":532,"close":531,"change":431,"percent_change":431,"volume":533,"transactions":9,"vwap":531},"2026-07-01",99.86,99.85,920200,{"date":535,"open":330,"high":324,"low":330,"close":324,"change":244,"percent_change":244,"volume":536,"transactions":9,"vwap":324},"2026-06-30",937400,{"date":538,"open":330,"high":324,"low":341,"close":341,"change":208,"percent_change":208,"volume":539,"transactions":9,"vwap":341},"2026-06-29",687400,{"date":541,"open":353,"high":341,"low":353,"close":341,"change":193,"percent_change":193,"volume":542,"transactions":9,"vwap":341},"2026-06-26",446400,{"date":544,"open":191,"high":347,"low":191,"close":191,"change":244,"percent_change":244,"volume":545,"transactions":9,"vwap":191},"2026-06-25",877500,{"date":547,"open":548,"high":549,"low":548,"close":548,"change":201,"percent_change":201,"volume":550,"transactions":9,"vwap":548},"2026-06-24",100.089996,100.099998,842400,{"date":552,"open":553,"high":548,"low":553,"close":553,"change":201,"percent_change":201,"volume":554,"transactions":9,"vwap":553},"2026-06-23",100.080002,761900,{"date":556,"open":553,"high":548,"low":199,"close":199,"change":208,"percent_change":208,"volume":557,"transactions":9,"vwap":199},"2026-06-22",747200,{"date":559,"open":199,"high":199,"low":560,"close":199,"change":193,"percent_change":193,"volume":561,"transactions":9,"vwap":199},"2026-06-18",100.059998,625900,{"date":563,"open":564,"high":560,"low":565,"close":566,"change":208,"percent_change":208,"volume":567,"transactions":9,"vwap":566},"2026-06-17",100.050003,100.029999,100.040001,747900,{"date":569,"open":564,"high":564,"low":566,"close":566,"change":208,"percent_change":208,"volume":570,"transactions":9,"vwap":566},"2026-06-16",513600,{"date":572,"open":565,"high":566,"low":565,"close":566,"change":244,"percent_change":244,"volume":573,"transactions":9,"vwap":566},"2026-06-15",580100,{"date":575,"open":566,"high":566,"low":576,"close":576,"change":244,"percent_change":244,"volume":577,"transactions":9,"vwap":576},"2026-06-12",100.019997,791200,{"date":579,"open":258,"high":580,"low":251,"close":258,"change":208,"percent_change":208,"volume":581,"transactions":9,"vwap":258},"2026-06-11",100.010002,706800,{"date":583,"open":251,"high":258,"low":257,"close":258,"change":244,"percent_change":244,"volume":584,"transactions":9,"vwap":258},"2026-06-10",739800,{"date":586,"open":250,"high":257,"low":250,"close":257,"change":208,"percent_change":208,"volume":587,"transactions":9,"vwap":257},"2026-06-09",721200,{"date":589,"open":269,"high":257,"low":269,"close":257,"change":244,"percent_change":244,"volume":590,"transactions":9,"vwap":257},"2026-06-08",1616300,{"date":592,"open":250,"high":250,"low":269,"close":269,"change":201,"percent_change":201,"volume":593,"transactions":9,"vwap":269},"2026-06-05",521500,{"date":595,"open":297,"high":275,"low":297,"close":275,"change":244,"percent_change":244,"volume":596,"transactions":9,"vwap":275},"2026-06-04",462100,{"date":598,"open":297,"high":297,"low":304,"close":297,"change":244,"percent_change":244,"volume":599,"transactions":9,"vwap":297},"2026-06-03",1107200,{"date":601,"open":303,"high":304,"low":303,"close":303,"change":208,"percent_change":208,"volume":602,"transactions":9,"vwap":303},"2026-06-02",760100,{"date":604,"open":304,"high":304,"low":303,"close":303,"change":605,"percent_change":605,"volume":606,"transactions":9,"vwap":303},"2026-06-01",-0.26,1348400,{"date":608,"open":322,"high":323,"low":322,"close":322,"change":244,"percent_change":244,"volume":609,"transactions":9,"vwap":322},"2026-05-29",649800,{"date":611,"open":330,"high":330,"low":341,"close":330,"change":244,"percent_change":244,"volume":612,"transactions":9,"vwap":330},"2026-05-28",448100,{"date":614,"open":341,"high":341,"low":353,"close":353,"change":208,"percent_change":208,"volume":615,"transactions":9,"vwap":353},"2026-05-27",812300,{"date":617,"open":347,"high":353,"low":347,"close":353,"change":244,"percent_change":244,"volume":618,"transactions":9,"vwap":353},"2026-05-26",683200,{"date":620,"open":347,"high":353,"low":191,"close":191,"change":244,"percent_change":244,"volume":621,"transactions":9,"vwap":191},"2026-05-22",856400,{"date":623,"open":548,"high":548,"low":553,"close":548,"change":201,"percent_change":201,"volume":624,"transactions":9,"vwap":548},"2026-05-21",411400,{"date":626,"open":199,"high":553,"low":199,"close":553,"change":201,"percent_change":201,"volume":627,"transactions":9,"vwap":553},"2026-05-20",644100,{"date":629,"open":199,"high":199,"low":560,"close":199,"change":244,"percent_change":244,"volume":630,"transactions":9,"vwap":199},"2026-05-19",783700,{"date":632,"open":564,"high":560,"low":564,"close":564,"change":201,"percent_change":201,"volume":633,"transactions":9,"vwap":564},"2026-05-18",688800,{"date":635,"open":564,"high":564,"low":566,"close":566,"change":244,"percent_change":244,"volume":636,"transactions":9,"vwap":566},"2026-05-15",1028400,{"date":638,"open":576,"high":565,"low":576,"close":576,"change":201,"percent_change":201,"volume":639,"transactions":9,"vwap":576},"2026-05-14",642900,{"date":641,"open":576,"high":576,"low":580,"close":580,"change":201,"percent_change":201,"volume":642,"transactions":9,"vwap":580},"2026-05-13",1578800,{"date":644,"open":258,"high":580,"low":258,"close":258,"change":208,"percent_change":208,"volume":645,"transactions":9,"vwap":258},"2026-05-12",711300,{"date":647,"open":258,"high":580,"low":251,"close":258,"change":201,"percent_change":201,"volume":648,"transactions":9,"vwap":258},"2026-05-11",1332800,{"date":650,"open":251,"high":258,"low":251,"close":251,"change":193,"percent_change":193,"volume":651,"transactions":9,"vwap":251},"2026-05-08",601200,{"date":653,"open":269,"high":250,"low":269,"close":269,"change":244,"percent_change":244,"volume":654,"transactions":9,"vwap":269},"2026-05-07",645700,{"date":656,"open":275,"high":269,"low":281,"close":281,"change":208,"percent_change":208,"volume":657,"transactions":9,"vwap":281},"2026-05-06",1124400,{"date":659,"open":297,"high":281,"low":297,"close":281,"change":201,"percent_change":201,"volume":660,"transactions":9,"vwap":281},"2026-05-05",959900,{"date":662,"open":297,"high":281,"low":297,"close":297,"change":208,"percent_change":208,"volume":663,"transactions":9,"vwap":297},"2026-05-04",569500,{"date":665,"open":297,"high":297,"low":304,"close":297,"change":666,"percent_change":666,"volume":667,"transactions":9,"vwap":297},"2026-05-01",-0.25,1298200,{"date":669,"open":323,"high":437,"low":322,"close":323,"change":201,"percent_change":201,"volume":670,"transactions":9,"vwap":323},"2026-04-30",692300,{"date":672,"open":322,"high":323,"low":324,"close":322,"change":208,"percent_change":208,"volume":673,"transactions":9,"vwap":322},"2026-04-29",749000,{"date":675,"open":322,"high":322,"low":324,"close":322,"change":201,"percent_change":201,"volume":676,"transactions":9,"vwap":322},"2026-04-28",1045900,{"date":678,"open":330,"high":324,"low":330,"close":324,"change":201,"percent_change":201,"volume":679,"transactions":9,"vwap":324},"2026-04-27",815600,{"date":681,"open":341,"high":330,"low":341,"close":330,"change":193,"percent_change":193,"volume":682,"transactions":9,"vwap":330},"2026-04-24",538100,{"date":684,"open":347,"high":347,"low":191,"close":347,"change":201,"percent_change":201,"volume":685,"transactions":9,"vwap":347},"2026-04-23",467000,{"date":687,"open":191,"high":191,"low":549,"close":191,"change":201,"percent_change":201,"volume":688,"transactions":9,"vwap":191},"2026-04-22",460500,{"date":690,"open":548,"high":549,"low":548,"close":549,"change":208,"percent_change":208,"volume":691,"transactions":9,"vwap":549},"2026-04-21",663600,{"date":693,"open":548,"high":549,"low":553,"close":549,"change":201,"percent_change":201,"volume":694,"transactions":9,"vwap":549},"2026-04-20",799400,{"date":696,"open":553,"high":548,"low":199,"close":548,"change":409,"percent_change":409,"volume":697,"transactions":9,"vwap":548},"2026-04-17",1485500,{"date":699,"open":564,"high":564,"low":565,"close":564,"change":193,"percent_change":193,"volume":700,"transactions":9,"vwap":564},"2026-04-16",820200,{"date":702,"open":565,"high":566,"low":576,"close":576,"change":208,"percent_change":208,"volume":703,"transactions":9,"vwap":576},"2026-04-15",772900,{"date":705,"open":576,"high":565,"low":576,"close":576,"change":201,"percent_change":201,"volume":706,"transactions":9,"vwap":576},"2026-04-14",953100,{"date":708,"open":580,"high":576,"low":580,"close":580,"change":208,"percent_change":208,"volume":709,"transactions":9,"vwap":580},"2026-04-13",945200,{"date":711,"open":258,"high":580,"low":258,"close":580,"change":244,"percent_change":244,"volume":712,"transactions":9,"vwap":580},"2026-04-10",494600,{"date":714,"open":257,"high":251,"low":250,"close":251,"change":201,"percent_change":201,"volume":715,"transactions":9,"vwap":251},"2026-04-09",1175600,{"date":717,"open":257,"high":257,"low":718,"close":257,"change":244,"percent_change":244,"volume":719,"transactions":9,"vwap":257},"2026-04-08",99.965,1014100,{"date":721,"open":275,"high":269,"low":281,"close":269,"change":244,"percent_change":244,"volume":722,"transactions":9,"vwap":269},"2026-04-07",626400,{"date":724,"open":281,"high":275,"low":281,"close":281,"change":208,"percent_change":208,"volume":725,"transactions":9,"vwap":281},"2026-04-06",587400,{"date":727,"open":281,"high":281,"low":297,"close":281,"change":193,"percent_change":193,"volume":728,"transactions":9,"vwap":281},"2026-04-02",938500,{"date":730,"open":311,"high":303,"low":311,"close":303,"change":184,"percent_change":184,"volume":731,"transactions":9,"vwap":303},"2026-04-01",2037600,{"date":733,"open":323,"high":437,"low":323,"close":437,"change":201,"percent_change":201,"volume":734,"transactions":9,"vwap":437},"2026-03-31",1115900,{"date":736,"open":322,"high":323,"low":324,"close":323,"change":244,"percent_change":244,"volume":737,"transactions":9,"vwap":323},"2026-03-30",924200,{"date":739,"open":341,"high":324,"low":341,"close":324,"change":20,"percent_change":20,"volume":740,"transactions":9,"vwap":324},"2026-03-27",1655700,{"date":742,"open":347,"high":353,"low":191,"close":191,"change":743,"percent_change":743,"volume":744,"transactions":9,"vwap":191},"2026-03-26",-0.02,1150700,{"date":746,"open":191,"high":353,"low":191,"close":353,"change":193,"percent_change":193,"volume":747,"transactions":9,"vwap":353},"2026-03-25",753600,{"date":749,"open":549,"high":191,"low":549,"close":549,"change":208,"percent_change":208,"volume":750,"transactions":9,"vwap":549},"2026-03-24",709800,{"date":752,"open":549,"high":549,"low":548,"close":549,"change":208,"percent_change":208,"volume":753,"transactions":9,"vwap":549},"2026-03-23",1021800,{"date":755,"open":548,"high":549,"low":553,"close":549,"change":193,"percent_change":193,"volume":756,"transactions":9,"vwap":549},"2026-03-20",1269600,{"date":758,"open":199,"high":199,"low":560,"close":199,"change":208,"percent_change":208,"volume":759,"transactions":9,"vwap":199},"2026-03-19",1021000,{"date":761,"open":553,"high":553,"low":199,"close":199,"change":208,"percent_change":208,"volume":762,"transactions":9,"vwap":199},"2026-03-18",667100,{"date":764,"open":560,"high":199,"low":560,"close":199,"change":201,"percent_change":201,"volume":765,"transactions":9,"vwap":199},"2026-03-17",463100,{"date":767,"open":564,"high":560,"low":564,"close":560,"change":201,"percent_change":201,"volume":768,"transactions":9,"vwap":560},"2026-03-16",830700,{"date":770,"open":564,"high":564,"low":566,"close":564,"change":193,"percent_change":193,"volume":771,"transactions":9,"vwap":564},"2026-03-13",985100,{"date":773,"open":565,"high":565,"low":576,"close":576,"change":208,"percent_change":208,"volume":774,"transactions":9,"vwap":576},"2026-03-12",572400,{"date":776,"open":576,"high":576,"low":580,"close":576,"change":208,"percent_change":208,"volume":777,"transactions":9,"vwap":576},"2026-03-11",925400,{"date":779,"open":580,"high":576,"low":258,"close":576,"change":244,"percent_change":244,"volume":636,"transactions":9,"vwap":576},"2026-03-10",{"date":781,"open":251,"high":258,"low":251,"close":258,"change":208,"percent_change":208,"volume":782,"transactions":9,"vwap":258},"2026-03-09",1415300,{"date":784,"open":257,"high":258,"low":257,"close":258,"change":20,"percent_change":20,"volume":785,"transactions":9,"vwap":258},"2026-03-06",1282500,{"date":787,"open":275,"high":269,"low":275,"close":275,"change":208,"percent_change":208,"volume":788,"transactions":9,"vwap":275},"2026-03-05",955400,{"date":790,"open":275,"high":275,"low":281,"close":275,"change":201,"percent_change":201,"volume":791,"transactions":9,"vwap":275},"2026-03-04",630800,{"date":793,"open":297,"high":281,"low":297,"close":281,"change":201,"percent_change":201,"volume":794,"transactions":9,"vwap":281},"2026-03-03",733000,{"date":796,"open":281,"high":281,"low":297,"close":297,"change":797,"percent_change":797,"volume":798,"transactions":9,"vwap":297},"2026-03-02",-0.27,1068600,{"date":800,"open":801,"high":802,"low":801,"close":801,"change":193,"percent_change":193,"volume":803,"transactions":9,"vwap":801},"2026-02-27",100.2,100.21,817500,{"date":805,"open":322,"high":323,"low":322,"close":322,"change":201,"percent_change":201,"volume":806,"transactions":9,"vwap":322},"2026-02-26",755700,{"date":808,"open":324,"high":322,"low":324,"close":324,"change":208,"percent_change":208,"volume":809,"transactions":9,"vwap":324},"2026-02-25",863500,{"date":811,"open":330,"high":324,"low":330,"close":324,"change":201,"percent_change":201,"volume":812,"transactions":9,"vwap":324},"2026-02-24",775800,{"date":814,"open":330,"high":330,"low":341,"close":330,"change":201,"percent_change":201,"volume":815,"transactions":9,"vwap":330},"2026-02-23",577200,{"date":817,"open":353,"high":341,"low":353,"close":341,"change":193,"percent_change":193,"volume":818,"transactions":9,"vwap":341},"2026-02-20",738300,{"date":820,"open":191,"high":191,"low":549,"close":191,"change":201,"percent_change":201,"volume":821,"transactions":9,"vwap":191},"2026-02-19",321100,{"date":823,"open":549,"high":549,"low":548,"close":549,"change":201,"percent_change":201,"volume":824,"transactions":9,"vwap":549},"2026-02-18",542700,{"date":826,"open":548,"high":548,"low":553,"close":548,"change":201,"percent_change":201,"volume":827,"transactions":9,"vwap":548},"2026-02-17",633400,{"date":829,"open":553,"high":548,"low":553,"close":553,"change":409,"percent_change":409,"volume":830,"transactions":9,"vwap":553},"2026-02-13",793100,{"date":832,"open":566,"high":564,"low":566,"close":566,"change":201,"percent_change":201,"volume":833,"transactions":9,"vwap":566},"2026-02-12",875900,{"date":835,"open":566,"high":566,"low":565,"close":565,"change":208,"percent_change":208,"volume":836,"transactions":9,"vwap":565},"2026-02-11",465400,{"date":838,"open":566,"high":566,"low":576,"close":565,"change":201,"percent_change":201,"volume":839,"transactions":9,"vwap":565},"2026-02-10",493400,{"date":841,"open":580,"high":576,"low":580,"close":576,"change":201,"percent_change":201,"volume":842,"transactions":9,"vwap":576},"2026-02-09",1240600,{"date":844,"open":580,"high":576,"low":258,"close":580,"change":244,"percent_change":244,"volume":845,"transactions":9,"vwap":580},"2026-02-06",618500,{"date":847,"open":257,"high":251,"low":250,"close":251,"change":244,"percent_change":244,"volume":848,"transactions":9,"vwap":251},"2026-02-05",981300,{"date":850,"open":250,"high":250,"low":275,"close":250,"change":244,"percent_change":244,"volume":851,"transactions":9,"vwap":250},"2026-02-04",792500,{"date":853,"open":269,"high":269,"low":275,"close":275,"change":201,"percent_change":201,"volume":854,"transactions":9,"vwap":275},"2026-02-03",1343900,{"date":856,"open":281,"high":275,"low":281,"close":281,"change":605,"percent_change":605,"volume":857,"transactions":9,"vwap":281},"2026-02-02",1332600,{"date":859,"open":801,"high":802,"low":801,"close":801,"change":244,"percent_change":244,"volume":860,"transactions":9,"vwap":801},"2026-01-30",806200,{"date":862,"open":322,"high":323,"low":322,"close":323,"change":244,"percent_change":244,"volume":863,"transactions":9,"vwap":323},"2026-01-29",808100,{"date":865,"open":323,"high":323,"low":324,"close":324,"change":208,"percent_change":208,"volume":866,"transactions":9,"vwap":324},"2026-01-28",818400,{"date":868,"open":324,"high":322,"low":324,"close":324,"change":244,"percent_change":244,"volume":869,"transactions":9,"vwap":324},"2026-01-27",789100,{"date":871,"open":330,"high":324,"low":341,"close":341,"change":208,"percent_change":208,"volume":872,"transactions":9,"vwap":341},"2026-01-26",665900,{"date":874,"open":330,"high":330,"low":341,"close":341,"change":244,"percent_change":244,"volume":536,"transactions":9,"vwap":341},"2026-01-23",{"date":876,"open":347,"high":353,"low":191,"close":347,"change":201,"percent_change":201,"volume":877,"transactions":9,"vwap":347},"2026-01-22",3980500,{"date":879,"open":191,"high":191,"low":549,"close":191,"change":201,"percent_change":201,"volume":880,"transactions":9,"vwap":191},"2026-01-21",1189600,{"date":882,"open":549,"high":549,"low":548,"close":549,"change":201,"percent_change":201,"volume":848,"transactions":9,"vwap":549},"2026-01-20",{"date":884,"open":548,"high":548,"low":553,"close":548,"change":193,"percent_change":193,"volume":885,"transactions":9,"vwap":548},"2026-01-16",428400,{"date":887,"open":564,"high":560,"low":564,"close":560,"change":201,"percent_change":201,"volume":888,"transactions":9,"vwap":560},"2026-01-15",692200,{"date":890,"open":566,"high":564,"low":566,"close":564,"change":208,"percent_change":208,"volume":891,"transactions":9,"vwap":564},"2026-01-14",1035900,{"date":893,"open":565,"high":564,"low":565,"close":564,"change":193,"percent_change":193,"volume":894,"transactions":9,"vwap":564},"2026-01-13",704500,{"date":896,"open":565,"high":566,"low":576,"close":576,"change":208,"percent_change":208,"volume":897,"transactions":9,"vwap":576},"2026-01-12",845000,{"date":899,"open":566,"high":566,"low":576,"close":576,"change":193,"percent_change":193,"volume":900,"transactions":9,"vwap":576},"2026-01-09",841700,{"date":902,"open":251,"high":258,"low":251,"close":251,"change":201,"percent_change":201,"volume":903,"transactions":9,"vwap":251},"2026-01-08",485400,{"date":905,"open":251,"high":258,"low":257,"close":257,"change":201,"percent_change":201,"volume":906,"transactions":9,"vwap":257},"2026-01-07",756900,{"date":908,"open":257,"high":251,"low":250,"close":250,"change":208,"percent_change":208,"volume":909,"transactions":9,"vwap":250},"2026-01-06",1011700,{"date":911,"open":250,"high":257,"low":250,"close":250,"change":208,"percent_change":208,"volume":912,"transactions":9,"vwap":250},"2026-01-05",864300,{"date":914,"open":275,"high":250,"low":275,"close":250,"change":193,"percent_change":193,"volume":915,"transactions":9,"vwap":250},"2026-01-02",801800,{"date":917,"open":281,"high":281,"low":297,"close":281,"change":918,"percent_change":918,"volume":919,"transactions":9,"vwap":281},"2025-12-31",-0.31,600400,{"date":921,"open":922,"high":22,"low":922,"close":922,"change":201,"percent_change":201,"volume":923,"transactions":9,"vwap":922},"2025-12-30",100.25,908300,{"date":925,"open":926,"high":922,"low":926,"close":926,"change":208,"percent_change":208,"volume":927,"transactions":9,"vwap":926},"2025-12-29",100.24,590800,{"date":929,"open":930,"high":926,"low":930,"close":926,"change":931,"percent_change":193,"volume":932,"transactions":9,"vwap":926},"2025-12-26",100.23,0.035,521000,{"date":934,"open":801,"high":802,"low":801,"close":935,"change":936,"percent_change":201,"volume":937,"transactions":9,"vwap":935},"2025-12-24",100.205,0.015,411200,{"date":939,"open":323,"high":437,"low":323,"close":437,"change":201,"percent_change":201,"volume":940,"transactions":9,"vwap":437},"2025-12-23",646300,{"date":942,"open":323,"high":323,"low":322,"close":323,"change":201,"percent_change":201,"volume":943,"transactions":9,"vwap":323},"2025-12-22",827100,{"date":945,"open":324,"high":322,"low":324,"close":322,"change":244,"percent_change":244,"volume":946,"transactions":9,"vwap":322},"2025-12-19",785400,{"date":948,"open":341,"high":330,"low":341,"close":330,"change":244,"percent_change":244,"volume":949,"transactions":9,"vwap":330},"2025-12-18",530100,{"date":951,"open":347,"high":353,"low":347,"close":353,"change":244,"percent_change":244,"volume":952,"transactions":9,"vwap":353},"2025-12-17",1528600,{"date":954,"open":191,"high":347,"low":191,"close":191,"change":201,"percent_change":201,"volume":955,"transactions":9,"vwap":191},"2025-12-16",618300,{"date":957,"open":549,"high":191,"low":549,"close":549,"change":201,"percent_change":201,"volume":958,"transactions":9,"vwap":549},"2025-12-15",425700,{"date":960,"open":548,"high":549,"low":553,"close":548,"change":193,"percent_change":193,"volume":961,"transactions":9,"vwap":548},"2025-12-12",547200,{"date":963,"open":564,"high":560,"low":564,"close":560,"change":201,"percent_change":201,"volume":964,"transactions":9,"vwap":560},"2025-12-11",761600,{"date":966,"open":576,"high":564,"low":576,"close":564,"change":193,"percent_change":193,"volume":967,"transactions":9,"vwap":564},"2025-12-10",804900,{"date":969,"open":580,"high":576,"low":580,"close":576,"change":201,"percent_change":201,"volume":970,"transactions":9,"vwap":576},"2025-12-09",396900,{"date":972,"open":580,"high":576,"low":580,"close":580,"change":208,"percent_change":208,"volume":973,"transactions":9,"vwap":580},"2025-12-08",761500,{"date":975,"open":258,"high":580,"low":258,"close":580,"change":409,"percent_change":409,"volume":976,"transactions":9,"vwap":580},"2025-12-05",496400,{"date":978,"open":250,"high":257,"low":269,"close":250,"change":208,"percent_change":208,"volume":979,"transactions":9,"vwap":250},"2025-12-04",548800,{"date":981,"open":269,"high":250,"low":275,"close":250,"change":244,"percent_change":244,"volume":982,"transactions":9,"vwap":250},"2025-12-03",1085300,{"date":984,"open":297,"high":275,"low":297,"close":275,"change":244,"percent_change":244,"volume":985,"transactions":9,"vwap":275},"2025-12-02",557000,{"date":987,"open":304,"high":297,"low":303,"close":297,"change":797,"percent_change":797,"volume":988,"transactions":9,"vwap":297},"2025-12-01",919600,{"date":990,"open":437,"high":801,"low":323,"close":801,"change":409,"percent_change":409,"volume":991,"transactions":9,"vwap":801},"2025-11-28",523000,{"date":993,"open":322,"high":322,"low":324,"close":324,"change":201,"percent_change":201,"volume":994,"transactions":9,"vwap":324},"2025-11-26",717300,{"date":996,"open":330,"high":330,"low":341,"close":330,"change":201,"percent_change":201,"volume":997,"transactions":9,"vwap":330},"2025-11-25",804500,{"date":999,"open":347,"high":341,"low":347,"close":341,"change":244,"percent_change":244,"volume":1000,"transactions":9,"vwap":341},"2025-11-24",381800,{"date":1002,"open":353,"high":353,"low":347,"close":347,"change":409,"percent_change":409,"volume":1003,"transactions":9,"vwap":347},"2025-11-21",816600,{"date":1005,"open":553,"high":548,"low":553,"close":553,"change":201,"percent_change":201,"volume":1006,"transactions":9,"vwap":553},"2025-11-20",478600,{"date":1008,"open":199,"high":553,"low":199,"close":199,"change":201,"percent_change":201,"volume":1009,"transactions":9,"vwap":199},"2025-11-19",732300,{"date":1011,"open":560,"high":199,"low":560,"close":560,"change":208,"percent_change":208,"volume":1012,"transactions":9,"vwap":560},"2025-11-18",806300,{"date":1014,"open":566,"high":560,"low":566,"close":560,"change":244,"percent_change":244,"volume":1015,"transactions":9,"vwap":560},"2025-11-17",835300,{"date":1017,"open":566,"high":564,"low":566,"close":566,"change":244,"percent_change":244,"volume":1018,"transactions":9,"vwap":566},"2025-11-14",602800,{"date":1020,"open":580,"high":576,"low":580,"close":576,"change":201,"percent_change":201,"volume":1021,"transactions":9,"vwap":576},"2025-11-13",375400,{"date":1023,"open":576,"high":576,"low":580,"close":580,"change":1024,"percent_change":208,"volume":1025,"transactions":9,"vwap":580},"2025-11-12",0.005,755900,{"date":1027,"open":251,"high":580,"low":251,"close":1028,"change":936,"percent_change":244,"volume":1029,"transactions":9,"vwap":1028},"2025-11-11",100.0049973,2031400,{"date":1031,"open":580,"high":580,"low":251,"close":251,"change":201,"percent_change":201,"volume":1032,"transactions":9,"vwap":251},"2025-11-10",934500,{"date":1034,"open":250,"high":251,"low":250,"close":257,"change":409,"percent_change":409,"volume":1035,"transactions":9,"vwap":257},"2025-11-07",757000,{"date":1037,"open":275,"high":269,"low":281,"close":281,"change":244,"percent_change":244,"volume":1038,"transactions":9,"vwap":281},"2025-11-06",896000,{"date":1040,"open":297,"high":281,"low":304,"close":304,"change":208,"percent_change":208,"volume":1041,"transactions":9,"vwap":304},"2025-11-05",518800,{"date":1043,"open":304,"high":304,"low":303,"close":304,"change":201,"percent_change":201,"volume":1044,"transactions":9,"vwap":304},"2025-11-04",572500,{"date":1046,"open":303,"high":303,"low":305,"close":303,"change":1047,"percent_change":1047,"volume":1048,"transactions":9,"vwap":303},"2025-11-03",-0.33,823600,{"date":1050,"open":930,"high":926,"low":930,"close":926,"change":20,"percent_change":20,"volume":1051,"transactions":9,"vwap":926},"2025-10-31",635700,{"date":1053,"open":801,"high":802,"low":437,"close":437,"change":208,"percent_change":208,"volume":1054,"transactions":9,"vwap":437},"2025-10-30",605100,{"date":1056,"open":1057,"high":1057,"low":437,"close":437,"change":109,"percent_change":109,"volume":1058,"transactions":9,"vwap":437},"2025-10-29",100.22,1418200,{"date":1060,"open":437,"high":801,"low":437,"close":801,"change":244,"percent_change":244,"volume":1061,"transactions":9,"vwap":801},"2025-10-28",487600,{"date":1063,"open":323,"high":437,"low":323,"close":323,"change":208,"percent_change":208,"volume":1064,"transactions":9,"vwap":323},"2025-10-27",586600,{"date":1066,"open":322,"high":323,"low":322,"close":323,"change":409,"percent_change":409,"volume":1067,"transactions":9,"vwap":323},"2025-10-24",760900,{"date":1069,"open":341,"high":330,"low":341,"close":341,"change":201,"percent_change":201,"volume":581,"transactions":9,"vwap":341},"2025-10-23",{"date":1071,"open":353,"high":341,"low":353,"close":353,"change":201,"percent_change":201,"volume":1072,"transactions":9,"vwap":353},"2025-10-22",430500,{"date":1074,"open":191,"high":353,"low":191,"close":347,"change":244,"percent_change":244,"volume":1075,"transactions":9,"vwap":347},"2025-10-21",546700,{"date":1077,"open":191,"high":347,"low":549,"close":549,"change":201,"percent_change":201,"volume":1078,"transactions":9,"vwap":549},"2025-10-20",693400,{"date":1080,"open":549,"high":191,"low":548,"close":548,"change":201,"percent_change":201,"volume":1081,"transactions":9,"vwap":548},"2025-10-17",561000,{"date":1083,"open":560,"high":553,"low":564,"close":553,"change":409,"percent_change":409,"volume":1084,"transactions":9,"vwap":553},"2025-10-16",1107900,{"date":1086,"open":564,"high":560,"low":566,"close":566,"change":109,"percent_change":109,"volume":1087,"transactions":9,"vwap":566},"2025-10-15",502900,{"date":1089,"open":566,"high":564,"low":566,"close":564,"change":201,"percent_change":201,"volume":1090,"transactions":9,"vwap":564},"2025-10-14",553000,{"date":1092,"open":565,"high":566,"low":565,"close":566,"change":208,"percent_change":208,"volume":1093,"transactions":9,"vwap":566},"2025-10-13",540300,{"date":1095,"open":565,"high":566,"low":576,"close":566,"change":20,"percent_change":20,"volume":1096,"transactions":9,"vwap":566},"2025-10-10",716500,{"date":1098,"open":251,"high":258,"low":251,"close":251,"change":201,"percent_change":201,"volume":1099,"transactions":9,"vwap":251},"2025-10-09",467300,{"date":1101,"open":257,"high":257,"low":250,"close":257,"change":208,"percent_change":208,"volume":1102,"transactions":9,"vwap":257},"2025-10-08",357200,{"date":1104,"open":250,"high":257,"low":269,"close":257,"change":244,"percent_change":244,"volume":1105,"transactions":9,"vwap":257},"2025-10-07",445200,{"date":1107,"open":250,"high":250,"low":269,"close":269,"change":201,"percent_change":201,"volume":1108,"transactions":9,"vwap":269},"2025-10-06",399700,{"date":1110,"open":275,"high":269,"low":275,"close":275,"change":193,"percent_change":193,"volume":1111,"transactions":9,"vwap":275},"2025-10-03",572700,{"date":1113,"open":304,"high":297,"low":304,"close":304,"change":201,"percent_change":201,"volume":1114,"transactions":9,"vwap":304},"2025-10-02",626700,{"date":1116,"open":303,"high":304,"low":303,"close":303,"change":1117,"percent_change":1117,"volume":1118,"transactions":9,"vwap":303},"2025-10-01",-0.32,740200,{"date":1120,"open":926,"high":926,"low":930,"close":930,"change":208,"percent_change":208,"volume":1121,"transactions":9,"vwap":930},"2025-09-30",568500,{"date":1123,"open":1057,"high":930,"low":1057,"close":930,"change":244,"percent_change":244,"volume":1124,"transactions":9,"vwap":930},"2025-09-29",625500,{"date":1126,"open":1057,"high":1057,"low":802,"close":802,"change":193,"percent_change":193,"volume":1127,"transactions":9,"vwap":802},"2025-09-26",573100,{"date":1129,"open":323,"high":437,"low":323,"close":323,"change":208,"percent_change":208,"volume":1130,"transactions":9,"vwap":323},"2025-09-25",976200,{"date":1132,"open":437,"high":437,"low":323,"close":323,"change":208,"percent_change":208,"volume":1133,"transactions":9,"vwap":323},"2025-09-24",412600,{"date":1135,"open":323,"high":323,"low":322,"close":323,"change":244,"percent_change":244,"volume":1136,"transactions":9,"vwap":323},"2025-09-23",643500,{"date":1138,"open":324,"high":324,"low":330,"close":324,"change":244,"percent_change":244,"volume":1139,"transactions":9,"vwap":324},"2025-09-22",480100,{"date":1141,"open":341,"high":324,"low":341,"close":341,"change":244,"percent_change":244,"volume":1142,"transactions":9,"vwap":341},"2025-09-19",496000,{"date":1144,"open":347,"high":353,"low":347,"close":347,"change":208,"percent_change":208,"volume":1145,"transactions":9,"vwap":347},"2025-09-18",518700,{"date":1147,"open":191,"high":347,"low":549,"close":347,"change":244,"percent_change":244,"volume":1148,"transactions":9,"vwap":347},"2025-09-17",511800,{"date":1150,"open":548,"high":549,"low":553,"close":549,"change":193,"percent_change":193,"volume":1151,"transactions":9,"vwap":549},"2025-09-16",571000,{"date":1153,"open":199,"high":553,"low":199,"close":199,"change":201,"percent_change":201,"volume":1154,"transactions":9,"vwap":199},"2025-09-15",451800,{"date":1156,"open":199,"high":553,"low":560,"close":560,"change":244,"percent_change":244,"volume":1157,"transactions":9,"vwap":560},"2025-09-12",308400,{"date":1159,"open":566,"high":564,"low":566,"close":566,"change":244,"percent_change":244,"volume":1160,"transactions":9,"vwap":566},"2025-09-11",715200,{"date":1162,"open":576,"high":565,"low":576,"close":576,"change":244,"percent_change":244,"volume":1163,"transactions":9,"vwap":576},"2025-09-10",799300,{"date":1165,"open":580,"high":576,"low":258,"close":258,"change":208,"percent_change":208,"volume":1166,"transactions":9,"vwap":258},"2025-09-09",552500,{"date":1168,"open":580,"high":580,"low":258,"close":258,"change":201,"percent_change":201,"volume":1169,"transactions":9,"vwap":258},"2025-09-08",1177600,{"date":1171,"open":258,"high":258,"low":251,"close":251,"change":104,"percent_change":104,"volume":1172,"transactions":9,"vwap":251},"2025-09-05",337500,{"date":1174,"open":297,"high":281,"low":297,"close":297,"change":201,"percent_change":201,"volume":1175,"transactions":9,"vwap":297},"2025-09-04",305600,{"date":1177,"open":305,"high":304,"low":305,"close":304,"change":244,"percent_change":244,"volume":1178,"transactions":9,"vwap":304},"2025-09-03",437600,{"date":1180,"open":311,"high":305,"low":311,"close":305,"change":918,"percent_change":918,"volume":1181,"transactions":9,"vwap":305},"2025-09-02",806800,{"date":1183,"open":801,"high":802,"low":801,"close":802,"change":20,"percent_change":20,"volume":1184,"transactions":9,"vwap":802},"2025-08-29",412800,{"date":1186,"open":324,"high":322,"low":324,"close":324,"change":201,"percent_change":201,"volume":1187,"transactions":9,"vwap":324},"2025-08-28",342600,{"date":1189,"open":341,"high":324,"low":341,"close":330,"change":208,"percent_change":208,"volume":1190,"transactions":9,"vwap":330},"2025-08-27",348000,{"date":1192,"open":341,"high":330,"low":353,"close":330,"change":244,"percent_change":244,"volume":1193,"transactions":9,"vwap":330},"2025-08-26",594100,{"date":1195,"open":347,"high":341,"low":347,"close":353,"change":201,"percent_change":201,"volume":1196,"transactions":9,"vwap":353},"2025-08-25",385400,{"date":1198,"open":191,"high":353,"low":549,"close":347,"change":20,"percent_change":20,"volume":1199,"transactions":9,"vwap":347},"2025-08-22",454700,{"date":1201,"open":553,"high":548,"low":199,"close":199,"change":208,"percent_change":208,"volume":1202,"transactions":9,"vwap":199},"2025-08-21",500300,{"date":1204,"open":560,"high":553,"low":560,"close":199,"change":244,"percent_change":244,"volume":1205,"transactions":9,"vwap":199},"2025-08-20",716200,{"date":1207,"open":564,"high":199,"low":564,"close":564,"change":208,"percent_change":208,"volume":1208,"transactions":9,"vwap":564},"2025-08-19",395600,{"date":1210,"open":564,"high":564,"low":566,"close":564,"change":244,"percent_change":244,"volume":1211,"transactions":9,"vwap":564},"2025-08-18",734700,{"date":1213,"open":566,"high":564,"low":565,"close":565,"change":193,"percent_change":193,"volume":1214,"transactions":9,"vwap":565},"2025-08-15",479700,{"date":1216,"open":258,"high":580,"low":258,"close":258,"change":208,"percent_change":208,"volume":1217,"transactions":9,"vwap":258},"2025-08-14",489600,{"date":1219,"open":251,"high":258,"low":251,"close":258,"change":193,"percent_change":193,"volume":1220,"transactions":9,"vwap":258},"2025-08-13",441500,{"date":1222,"open":257,"high":251,"low":250,"close":250,"change":208,"percent_change":208,"volume":1223,"transactions":9,"vwap":250},"2025-08-12",497900,{"date":1225,"open":269,"high":250,"low":269,"close":250,"change":244,"percent_change":244,"volume":1226,"transactions":9,"vwap":250},"2025-08-11",408100,{"date":1228,"open":275,"high":269,"low":275,"close":275,"change":193,"percent_change":193,"volume":1229,"transactions":9,"vwap":275},"2025-08-08",514200,{"date":1231,"open":303,"high":304,"low":303,"close":304,"change":244,"percent_change":244,"volume":1232,"transactions":9,"vwap":304},"2025-08-07",651100,{"date":1234,"open":305,"high":303,"low":305,"close":305,"change":201,"percent_change":201,"volume":1235,"transactions":9,"vwap":305},"2025-08-06",727000,{"date":1237,"open":311,"high":305,"low":311,"close":311,"change":208,"percent_change":208,"volume":1238,"transactions":9,"vwap":311},"2025-08-05",795400,{"date":1240,"open":17,"high":311,"low":17,"close":311,"change":201,"percent_change":201,"volume":1241,"transactions":9,"vwap":311},"2025-08-04",879900,{"date":1243,"open":532,"high":17,"low":532,"close":17,"change":666,"percent_change":666,"volume":1244,"transactions":9,"vwap":17},"2025-08-01",971800,{"date":1246,"open":341,"high":330,"low":353,"close":353,"change":109,"percent_change":109,"volume":1247,"transactions":9,"vwap":353},"2025-07-31",1266100,{"date":1249,"open":341,"high":330,"low":353,"close":341,"change":201,"percent_change":201,"volume":1250,"transactions":9,"vwap":341},"2025-07-30",648500,{"date":1252,"open":353,"high":341,"low":353,"close":353,"change":244,"percent_change":244,"volume":1253,"transactions":9,"vwap":353},"2025-07-29",517300,{"date":1255,"open":191,"high":347,"low":191,"close":191,"change":201,"percent_change":201,"volume":1256,"transactions":9,"vwap":191},"2025-07-28",468100,{"date":1258,"open":549,"high":191,"low":549,"close":549,"change":409,"percent_change":409,"volume":1259,"transactions":9,"vwap":549},"2025-07-25",432600,{"date":1261,"open":199,"high":553,"low":560,"close":560,"change":109,"percent_change":109,"volume":1262,"transactions":9,"vwap":560},"2025-07-24",671500,{"date":1264,"open":560,"high":199,"low":560,"close":199,"change":193,"percent_change":193,"volume":1265,"transactions":9,"vwap":199},"2025-07-23",483800,{"date":1267,"open":560,"high":560,"low":566,"close":566,"change":208,"percent_change":208,"volume":1268,"transactions":9,"vwap":566},"2025-07-22",405900,{"date":1270,"open":564,"high":564,"low":566,"close":566,"change":208,"percent_change":208,"volume":1271,"transactions":9,"vwap":566},"2025-07-21",446900,{"date":1273,"open":576,"high":566,"low":576,"close":566,"change":409,"percent_change":409,"volume":1274,"transactions":9,"vwap":566},"2025-07-18",374400,{"date":1276,"open":258,"high":258,"low":251,"close":258,"change":244,"percent_change":244,"volume":1277,"transactions":9,"vwap":258},"2025-07-17",681400,{"date":1279,"open":257,"high":251,"low":250,"close":257,"change":193,"percent_change":193,"volume":1280,"transactions":9,"vwap":257},"2025-07-16",663400,{"date":1282,"open":250,"high":257,"low":275,"close":275,"change":743,"percent_change":743,"volume":1283,"transactions":9,"vwap":275},"2025-07-15",766800,{"date":1285,"open":269,"high":250,"low":269,"close":250,"change":193,"percent_change":193,"volume":1286,"transactions":9,"vwap":250},"2025-07-14",341300,{"date":1288,"open":281,"high":269,"low":281,"close":281,"change":244,"percent_change":244,"volume":1289,"transactions":9,"vwap":281},"2025-07-11",979700,{"date":1291,"open":304,"high":304,"low":303,"close":304,"change":244,"percent_change":244,"volume":1292,"transactions":9,"vwap":304},"2025-07-10",922000,{"date":1294,"open":303,"high":303,"low":305,"close":305,"change":208,"percent_change":208,"volume":1295,"transactions":9,"vwap":305},"2025-07-09",725300,{"date":1297,"open":305,"high":305,"low":311,"close":305,"change":193,"percent_change":193,"volume":1298,"transactions":9,"vwap":305},"2025-07-08",599100,{"date":1300,"open":17,"high":311,"low":18,"close":18,"change":208,"percent_change":208,"volume":1301,"transactions":9,"vwap":18},"2025-07-07",1037700,{"date":1303,"open":17,"high":17,"low":18,"close":18,"change":244,"percent_change":244,"volume":1304,"transactions":9,"vwap":18},"2025-07-03",390400,{"date":1306,"open":19,"high":532,"low":19,"close":532,"change":193,"percent_change":193,"volume":1307,"transactions":9,"vwap":532},"2025-07-02",415100,{"date":1309,"open":19,"high":183,"low":23,"close":23,"change":1047,"percent_change":1047,"volume":1310,"transactions":9,"vwap":23},"2025-07-01",894200,{"date":1312,"open":324,"high":322,"low":330,"close":330,"change":201,"percent_change":201,"volume":1313,"transactions":9,"vwap":330},"2025-06-30",1048300,{"date":1315,"open":330,"high":324,"low":341,"close":341,"change":193,"percent_change":193,"volume":1316,"transactions":9,"vwap":341},"2025-06-27",552100,{"date":1318,"open":191,"high":347,"low":191,"close":191,"change":244,"percent_change":244,"volume":1319,"transactions":9,"vwap":191},"2025-06-26",487900,{"date":1321,"open":549,"high":191,"low":548,"close":548,"change":109,"percent_change":109,"volume":1322,"transactions":9,"vwap":548},"2025-06-25",441300,{"date":1324,"open":553,"high":549,"low":553,"close":549,"change":244,"percent_change":244,"volume":1325,"transactions":9,"vwap":549},"2025-06-24",562700,{"date":1327,"open":553,"high":553,"low":560,"close":553,"change":244,"percent_change":244,"volume":1328,"transactions":9,"vwap":553},"2025-06-23",848200,{"date":1330,"open":564,"high":560,"low":564,"close":560,"change":409,"percent_change":409,"volume":1331,"transactions":9,"vwap":560},"2025-06-20",777900,{"date":1333,"open":576,"high":565,"low":576,"close":576,"change":244,"percent_change":244,"volume":1334,"transactions":9,"vwap":576},"2025-06-18",497200,{"date":1336,"open":580,"high":580,"low":251,"close":258,"change":201,"percent_change":201,"volume":1337,"transactions":9,"vwap":258},"2025-06-17",3088900,{"date":1339,"open":251,"high":258,"low":257,"close":251,"change":208,"percent_change":208,"volume":1340,"transactions":9,"vwap":251},"2025-06-16",1105200,{"date":1342,"open":257,"high":251,"low":257,"close":251,"change":20,"percent_change":20,"volume":1343,"transactions":9,"vwap":251},"2025-06-13",816900,{"date":1345,"open":275,"high":275,"low":281,"close":281,"change":201,"percent_change":201,"volume":1346,"transactions":9,"vwap":281},"2025-06-12",404000,{"date":1348,"open":304,"high":297,"low":304,"close":297,"change":244,"percent_change":244,"volume":1349,"transactions":9,"vwap":297},"2025-06-11",1790700,{"date":1351,"open":304,"high":304,"low":303,"close":303,"change":201,"percent_change":201,"volume":1352,"transactions":9,"vwap":303},"2025-06-10",347400,{"date":1354,"open":305,"high":303,"low":305,"close":305,"change":201,"percent_change":201,"volume":1054,"transactions":9,"vwap":305},"2025-06-09",{"date":1356,"open":303,"high":303,"low":311,"close":311,"change":193,"percent_change":193,"volume":1357,"transactions":9,"vwap":311},"2025-06-06",621500,{"date":1359,"open":18,"high":17,"low":531,"close":531,"change":109,"percent_change":109,"volume":1244,"transactions":9,"vwap":531},"2025-06-05",{"date":1361,"open":532,"high":18,"low":532,"close":18,"change":409,"percent_change":409,"volume":1362,"transactions":9,"vwap":18},"2025-06-04",928600,{"date":1364,"open":183,"high":532,"low":19,"close":19,"change":208,"percent_change":208,"volume":1365,"transactions":9,"vwap":19},"2025-06-03",764100,{"date":1367,"open":23,"high":19,"low":23,"close":19,"change":1047,"percent_change":1047,"volume":1368,"transactions":9,"vwap":19},"2025-06-02",1395000,{"date":1370,"open":324,"high":324,"low":330,"close":324,"change":409,"percent_change":409,"volume":1371,"transactions":9,"vwap":324},"2025-05-30",501800,{"date":1373,"open":347,"high":353,"low":347,"close":347,"change":208,"percent_change":208,"volume":1374,"transactions":9,"vwap":347},"2025-05-29",851900,{"date":1376,"open":191,"high":347,"low":191,"close":347,"change":201,"percent_change":201,"volume":1377,"transactions":9,"vwap":347},"2025-05-28",1142600,{"date":1379,"open":549,"high":191,"low":549,"close":191,"change":244,"percent_change":244,"volume":1380,"transactions":9,"vwap":191},"2025-05-27",502500,{"date":1382,"open":549,"high":191,"low":548,"close":548,"change":193,"percent_change":193,"volume":688,"transactions":9,"vwap":548},"2025-05-23",{"date":1384,"open":560,"high":560,"low":564,"close":560,"change":244,"percent_change":244,"volume":1385,"transactions":9,"vwap":560},"2025-05-22",629300,{"date":1387,"open":565,"high":564,"low":565,"close":566,"change":244,"percent_change":244,"volume":1388,"transactions":9,"vwap":566},"2025-05-21",878400,{"date":1390,"open":576,"high":565,"low":576,"close":576,"change":201,"percent_change":201,"volume":1391,"transactions":9,"vwap":576},"2025-05-20",625600,{"date":1393,"open":576,"high":576,"low":580,"close":580,"change":208,"percent_change":208,"volume":1394,"transactions":9,"vwap":580},"2025-05-19",1507000,{"date":1396,"open":580,"high":580,"low":258,"close":580,"change":409,"percent_change":409,"volume":1397,"transactions":9,"vwap":580},"2025-05-16",433000,{"date":1399,"open":257,"high":257,"low":250,"close":250,"change":201,"percent_change":201,"volume":1400,"transactions":9,"vwap":250},"2025-05-15",1064900,{"date":1402,"open":269,"high":250,"low":269,"close":269,"change":201,"percent_change":201,"volume":1403,"transactions":9,"vwap":269},"2025-05-14",443100,{"date":1405,"open":275,"high":269,"low":281,"close":275,"change":244,"percent_change":244,"volume":1406,"transactions":9,"vwap":275},"2025-05-13",892200,{"date":1408,"open":297,"high":281,"low":297,"close":297,"change":109,"percent_change":109,"volume":1409,"transactions":9,"vwap":297},"2025-05-12",1100300,{"date":1411,"open":275,"high":275,"low":297,"close":281,"change":193,"percent_change":193,"volume":1412,"transactions":9,"vwap":281},"2025-05-09",968100,{"date":1414,"open":303,"high":304,"low":303,"close":303,"change":201,"percent_change":201,"volume":1415,"transactions":9,"vwap":303},"2025-05-08",582100,{"date":1417,"open":303,"high":303,"low":305,"close":305,"change":208,"percent_change":208,"volume":1418,"transactions":9,"vwap":305},"2025-05-07",433100,{"date":1420,"open":17,"high":305,"low":17,"close":305,"change":193,"percent_change":193,"volume":1421,"transactions":9,"vwap":305},"2025-05-06",596600,{"date":1423,"open":17,"high":311,"low":18,"close":18,"change":208,"percent_change":208,"volume":1424,"transactions":9,"vwap":18},"2025-05-05",1042000,{"date":1426,"open":17,"high":17,"low":531,"close":18,"change":201,"percent_change":201,"volume":1427,"transactions":9,"vwap":18},"2025-05-02",694600,{"date":1429,"open":531,"high":18,"low":532,"close":531,"change":1117,"percent_change":1117,"volume":1430,"transactions":9,"vwap":531},"2025-05-01",1221600,{"date":1432,"open":323,"high":437,"low":323,"close":323,"change":208,"percent_change":208,"volume":1433,"transactions":9,"vwap":323},"2025-04-30",1316000,{"date":1435,"open":322,"high":323,"low":322,"close":323,"change":244,"percent_change":244,"volume":1436,"transactions":9,"vwap":323},"2025-04-29",1191000,{"date":1438,"open":330,"high":324,"low":330,"close":324,"change":244,"percent_change":244,"volume":1439,"transactions":9,"vwap":324},"2025-04-28",395100,{"date":1441,"open":341,"high":330,"low":341,"close":341,"change":193,"percent_change":193,"volume":1442,"transactions":9,"vwap":341},"2025-04-25",509700,{"date":1444,"open":549,"high":347,"low":549,"close":191,"change":244,"percent_change":244,"volume":1445,"transactions":9,"vwap":191},"2025-04-24",693700,{"date":1447,"open":549,"high":191,"low":548,"close":548,"change":109,"percent_change":109,"volume":1448,"transactions":9,"vwap":548},"2025-04-23",628600,{"date":176,"open":553,"high":549,"low":553,"close":549,"change":244,"percent_change":244,"volume":1450,"transactions":9,"vwap":549},605600]