[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GMMF":3,"homepage-market-summary":28,"stock-historical-GMMF":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GMMF","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},"iShares Government Money Market ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6755,3.686488,"Weekly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},100.3,100.28,100.272,100.25,0.05,21483.163385,100.55,100.101,20669.629333208,44.3,417,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},100.099998,17059,6226707.333302,-0.02,"2025-04-22",[180,183,190,200,208,213,221,227,237,246,251,258,264,269,275,280,286,292,299,306,312,317,324,328,332,337,344,350,357,362,368,373,379,383,388,393,398,406,414,418,423,427,434,442,450,456,459,464,469,473,478,481,485,490,494,500,507,510,514,519,524,527,530,533,536,541,544,547,550,554,557,560,563,566,569,573,576,579,582,586,589,591,594,599,602,605,608,611,614,618,623,626,630,633,637,640,644,647,650,653,656,660,664,667,671,674,679,682,685,689,692,695,698,700,703,705,708,711,714,716,719,722,725,728,731,735,738,740,747,752,756,761,767,771,775,780,785,791,796,801,806,811,817,820,823,826,829,832,836,839,844,849,852,856,858,863,866,869,872,877,882,884,887,889,892,894,897,901,903,908,913,917,920,923,926,928,931,936,940,942,946,949,952,955,959,961,964,968,971,974,978,981,983,990,996,1000,1004,1008,1012,1015,1020,1023,1026,1029,1032,1035,1038,1041,1045,1048,1052,1057,1062,1067,1070,1074,1077,1080,1084,1087,1091,1093,1097,1099,1102,1105,1108,1110,1112,1115,1119,1124,1130,1132,1134,1138,1142,1146,1149,1151,1154,1158,1163,1165,1168,1171,1174,1176,1179,1182,1184,1186,1189,1192,1194,1196,1199,1202,1205,1207,1210,1214,1216,1220,1222,1225,1228,1231,1233,1236,1239,1241,1245,1250,1253,1255,1257,1260,1263,1265,1269,1273,1277,1280,1283,1286,1288,1290,1293,1296,1299,1302,1304,1306,1308,1312,1314,1316,1319,1321,1323,1325,1327,1330,1333,1335,1338,1341,1343,1347,1352,1355,1357,1359,1362,1367,1371,1375,1377,1381,1384,1386,1388,1390,1393,1395,1397,1399,1402,1405,1407,1410,1412,1414,1417,1421,1423,1425,1428,1430,1432,1434,1437,1439,1441,1444,1449,1451,1454,1456,1459,1463,1465,1469,1471,1473,1475,1479,1484,1487,1489,1491,1493,1496,1499],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":181,"vwap":182},159,100.2772,{"date":184,"open":185,"high":185,"low":20,"close":20,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",100.26,0.01,27948.893704,129,100.2553,{"date":191,"open":192,"high":20,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",100.2478,100.2309,100.24,-0.055,-0.05,11089.790221,98,100.2431,{"date":201,"open":17,"high":17,"low":202,"close":203,"change":204,"percent_change":186,"volume":205,"transactions":206,"vwap":207},"2026-09-29",100.29,100.295,0.015,7747.32161,82,100.292,{"date":209,"open":202,"high":202,"low":18,"close":18,"change":204,"percent_change":186,"volume":210,"transactions":211,"vwap":212},"2026-09-28",22742.199182,203,100.2832,{"date":214,"open":215,"high":215,"low":185,"close":216,"change":217,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",100.27,100.265,0.02,17823.200286,488,100.266,{"date":222,"open":20,"high":20,"low":194,"close":223,"change":186,"percent_change":186,"volume":224,"transactions":225,"vwap":226},"2026-09-24",100.245,28654.579208,143,100.2464,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",100.2416,100.248,100.2323,100.235,-0.07,11715.977441,70,100.2411,{"date":238,"open":17,"high":239,"low":17,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",100.3078,100.305,0.005,0,15673.306381,124,100.3042,{"date":247,"open":202,"high":17,"low":202,"close":17,"change":217,"percent_change":217,"volume":248,"transactions":249,"vwap":250},"2026-09-21",50019.400252,220,100.2991,{"date":252,"open":18,"high":18,"low":215,"close":18,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-18",0.035,0.03,16009.610115,121,100.2746,{"date":259,"open":185,"high":185,"low":194,"close":223,"change":260,"percent_change":-6,"volume":261,"transactions":262,"vwap":263},"2026-09-17",-0.005,7019.242546,105,100.2476,{"date":265,"open":20,"high":185,"low":20,"close":20,"change":195,"percent_change":196,"volume":266,"transactions":267,"vwap":268},"2026-09-16",9281.365737,60,100.2561,{"date":270,"open":271,"high":271,"low":17,"close":240,"change":204,"percent_change":186,"volume":272,"transactions":273,"vwap":274},"2026-09-15",100.31,15876.032973,86,100.3065,{"date":276,"open":202,"high":17,"low":202,"close":202,"change":186,"percent_change":186,"volume":277,"transactions":278,"vwap":279},"2026-09-14",12350.866616,99,100.2943,{"date":281,"open":203,"high":282,"low":18,"close":18,"change":204,"percent_change":186,"volume":283,"transactions":284,"vwap":285},"2026-09-11",100.2982,32918.3498,137,100.2912,{"date":287,"open":288,"high":215,"low":185,"close":216,"change":241,"percent_change":242,"volume":289,"transactions":290,"vwap":291},"2026-09-10",100.2692,27948.078413,127,100.2676,{"date":293,"open":185,"high":215,"low":294,"close":185,"change":295,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-09",100.2527,-0.06,20656.746512,113,100.263,{"date":300,"open":301,"high":302,"low":301,"close":301,"change":186,"percent_change":186,"volume":303,"transactions":304,"vwap":305},"2026-09-08",100.32,100.33,27313.270701,170,100.3265,{"date":307,"open":271,"high":308,"low":17,"close":271,"change":21,"percent_change":21,"volume":309,"transactions":310,"vwap":311},"2026-09-04",100.3191,11418.300001,142,100.3074,{"date":313,"open":185,"high":215,"low":185,"close":185,"change":241,"percent_change":242,"volume":314,"transactions":315,"vwap":316},"2026-09-03",21913.691272,119,100.2664,{"date":318,"open":20,"high":185,"low":20,"close":319,"change":320,"percent_change":295,"volume":321,"transactions":322,"vwap":323},"2026-09-02",100.255,-0.065,21050.581723,123,100.256,{"date":325,"open":271,"high":301,"low":271,"close":301,"change":186,"percent_change":186,"volume":326,"transactions":315,"vwap":327},"2026-09-01",13526.536382,100.314,{"date":329,"open":301,"high":301,"low":271,"close":271,"change":241,"percent_change":242,"volume":330,"transactions":211,"vwap":331},"2026-08-31",10015.85055,100.3153,{"date":333,"open":271,"high":271,"low":202,"close":240,"change":254,"percent_change":254,"volume":334,"transactions":335,"vwap":336},"2026-08-28",18496.670822,134,100.3005,{"date":338,"open":215,"high":339,"low":215,"close":340,"change":186,"percent_change":186,"volume":341,"transactions":342,"vwap":343},"2026-08-27",100.2899,100.275,12084.09701,126,100.2759,{"date":345,"open":18,"high":18,"low":346,"close":216,"change":295,"percent_change":295,"volume":347,"transactions":348,"vwap":349},"2026-08-26",100.261,7698.822904,100,100.2674,{"date":351,"open":352,"high":302,"low":301,"close":353,"change":260,"percent_change":-6,"volume":354,"transactions":355,"vwap":356},"2026-08-25",100.321,100.325,23452.566921,112,100.3251,{"date":358,"open":271,"high":302,"low":271,"close":302,"change":254,"percent_change":254,"volume":359,"transactions":360,"vwap":361},"2026-08-24",24407.938093,154,100.323,{"date":363,"open":17,"high":364,"low":17,"close":17,"change":217,"percent_change":217,"volume":365,"transactions":366,"vwap":367},"2026-08-21",100.3099,12378.965233,110,100.3071,{"date":369,"open":215,"high":18,"low":215,"close":18,"change":241,"percent_change":242,"volume":370,"transactions":371,"vwap":372},"2026-08-20",25857.237327,151,100.2753,{"date":374,"open":215,"high":375,"low":185,"close":340,"change":195,"percent_change":196,"volume":376,"transactions":377,"vwap":378},"2026-08-19",100.2791,9532.264268,103,100.274,{"date":380,"open":353,"high":302,"low":301,"close":302,"change":186,"percent_change":186,"volume":381,"transactions":198,"vwap":382},"2026-08-18",24983.023403,100.3241,{"date":384,"open":302,"high":302,"low":385,"close":301,"change":186,"percent_change":186,"volume":386,"transactions":290,"vwap":387},"2026-08-17",100.3111,21434.340087,100.3211,{"date":389,"open":202,"high":271,"low":202,"close":271,"change":254,"percent_change":254,"volume":390,"transactions":391,"vwap":392},"2026-08-14",26073.400253,153,100.2934,{"date":394,"open":215,"high":18,"low":215,"close":18,"change":204,"percent_change":186,"volume":395,"transactions":396,"vwap":397},"2026-08-13",31378.507258,158,100.2775,{"date":399,"open":216,"high":400,"low":401,"close":216,"change":402,"percent_change":295,"volume":403,"transactions":404,"vwap":405},"2026-08-12",100.2699,100.2612,-0.064,8195.174525,93,100.2651,{"date":407,"open":408,"high":409,"low":301,"close":408,"change":410,"percent_change":217,"volume":411,"transactions":412,"vwap":413},"2026-08-11",100.329,100.3395,0.019,55035.55384,94,100.3286,{"date":415,"open":271,"high":301,"low":271,"close":271,"change":186,"percent_change":186,"volume":416,"transactions":355,"vwap":417},"2026-08-10",19729.798548,100.3151,{"date":419,"open":17,"high":17,"low":202,"close":17,"change":217,"percent_change":217,"volume":420,"transactions":421,"vwap":422},"2026-08-07",18740.081796,177,100.294,{"date":424,"open":215,"high":18,"low":185,"close":18,"change":186,"percent_change":186,"volume":425,"transactions":315,"vwap":426},"2026-08-06",22895.049668,100.2719,{"date":428,"open":215,"high":215,"low":185,"close":215,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-05",-0.045,-0.04,31260.595508,139,100.2656,{"date":435,"open":301,"high":301,"low":436,"close":437,"change":438,"percent_change":242,"volume":439,"transactions":440,"vwap":441},"2026-08-04",100.3112,100.315,0.004,8493.1295,79,100.3193,{"date":443,"open":271,"high":444,"low":17,"close":445,"change":446,"percent_change":186,"volume":447,"transactions":448,"vwap":449},"2026-08-03",100.318,100.311,0.011,8357.893127,97,100.3091,{"date":451,"open":202,"high":452,"low":202,"close":17,"change":254,"percent_change":254,"volume":453,"transactions":454,"vwap":455},"2026-07-31",100.308,29056.991654,161,100.2954,{"date":457,"open":215,"high":18,"low":215,"close":215,"change":186,"percent_change":186,"volume":458,"transactions":315,"vwap":18},"2026-07-30",14482.097225,{"date":460,"open":185,"high":461,"low":20,"close":185,"change":429,"percent_change":430,"volume":462,"transactions":440,"vwap":463},"2026-07-29",100.2769,14472.833743,100.2587,{"date":465,"open":271,"high":271,"low":17,"close":240,"change":242,"percent_change":242,"volume":466,"transactions":467,"vwap":468},"2026-07-28",12460.473571,85,100.3036,{"date":470,"open":271,"high":271,"low":17,"close":240,"change":204,"percent_change":186,"volume":471,"transactions":404,"vwap":472},"2026-07-27",8858.357147,100.3039,{"date":474,"open":18,"high":202,"low":18,"close":202,"change":254,"percent_change":254,"volume":475,"transactions":476,"vwap":477},"2026-07-24",40560.726793,89,100.2886,{"date":479,"open":215,"high":215,"low":20,"close":185,"change":242,"percent_change":242,"volume":480,"transactions":476,"vwap":323},"2026-07-23",17145.349182,{"date":482,"open":20,"high":185,"low":20,"close":185,"change":195,"percent_change":196,"volume":483,"transactions":467,"vwap":484},"2026-07-22",16660.106667,100.2577,{"date":486,"open":271,"high":301,"low":271,"close":437,"change":186,"percent_change":186,"volume":487,"transactions":488,"vwap":489},"2026-07-21",15311.918544,88,100.3177,{"date":491,"open":240,"high":271,"low":492,"close":240,"change":186,"percent_change":186,"volume":493,"transactions":404,"vwap":311},"2026-07-20",100.3001,45757.904466,{"date":495,"open":202,"high":17,"low":202,"close":203,"change":496,"percent_change":254,"volume":497,"transactions":498,"vwap":499},"2026-07-17",0.034,34164.056433,108,100.2963,{"date":501,"open":502,"high":503,"low":185,"close":346,"change":446,"percent_change":186,"volume":504,"transactions":505,"vwap":506},"2026-07-16",100.2694,100.2696,12026.465026,125,100.2647,{"date":508,"open":185,"high":185,"low":20,"close":20,"change":195,"percent_change":196,"volume":509,"transactions":310,"vwap":484},"2026-07-15",26020.018788,{"date":511,"open":17,"high":271,"low":17,"close":240,"change":241,"percent_change":242,"volume":512,"transactions":513,"vwap":472},"2026-07-14",7068.822616,83,{"date":515,"open":17,"high":364,"low":17,"close":17,"change":516,"percent_change":242,"volume":517,"transactions":404,"vwap":518},"2026-07-13",0.002,10479.746345,100.3056,{"date":520,"open":202,"high":17,"low":202,"close":521,"change":522,"percent_change":254,"volume":523,"transactions":9,"vwap":521},"2026-07-10",100.298,0.033,10500,{"date":525,"open":18,"high":18,"low":185,"close":216,"change":204,"percent_change":186,"volume":526,"transactions":9,"vwap":216},"2026-07-09",23000,{"date":528,"open":319,"high":185,"low":20,"close":20,"change":320,"percent_change":295,"volume":529,"transactions":9,"vwap":20},"2026-07-08",14000,{"date":531,"open":301,"high":301,"low":271,"close":437,"change":204,"percent_change":186,"volume":532,"transactions":9,"vwap":437},"2026-07-07",43000,{"date":534,"open":17,"high":271,"low":17,"close":17,"change":186,"percent_change":186,"volume":535,"transactions":9,"vwap":17},"2026-07-06",35400,{"date":537,"open":202,"high":202,"low":538,"close":202,"change":539,"percent_change":539,"volume":540,"transactions":9,"vwap":202},"2026-07-02",100.271,0.04,22300,{"date":542,"open":185,"high":185,"low":20,"close":20,"change":233,"percent_change":233,"volume":543,"transactions":9,"vwap":20},"2026-07-01",23900,{"date":545,"open":240,"high":301,"low":17,"close":301,"change":204,"percent_change":186,"volume":546,"transactions":9,"vwap":301},"2026-06-30",35500,{"date":548,"open":17,"high":271,"low":17,"close":240,"change":204,"percent_change":186,"volume":549,"transactions":9,"vwap":240},"2026-06-29",15000,{"date":551,"open":552,"high":202,"low":18,"close":202,"change":254,"percent_change":254,"volume":553,"transactions":9,"vwap":202},"2026-06-26",100.287,24800,{"date":555,"open":185,"high":215,"low":20,"close":185,"change":242,"percent_change":242,"volume":556,"transactions":9,"vwap":185},"2026-06-25",35000,{"date":558,"open":185,"high":185,"low":20,"close":185,"change":196,"percent_change":196,"volume":559,"transactions":9,"vwap":185},"2026-06-24",14300,{"date":561,"open":17,"high":271,"low":17,"close":271,"change":217,"percent_change":217,"volume":562,"transactions":9,"vwap":271},"2026-06-23",45200,{"date":564,"open":202,"high":271,"low":202,"close":202,"change":186,"percent_change":186,"volume":565,"transactions":9,"vwap":202},"2026-06-22",37600,{"date":567,"open":202,"high":202,"low":215,"close":18,"change":186,"percent_change":186,"volume":568,"transactions":9,"vwap":18},"2026-06-18",34200,{"date":570,"open":20,"high":215,"low":571,"close":215,"change":429,"percent_change":430,"volume":572,"transactions":9,"vwap":215},"2026-06-17",100.247,28900,{"date":574,"open":301,"high":301,"low":271,"close":437,"change":204,"percent_change":186,"volume":575,"transactions":9,"vwap":437},"2026-06-16",18100,{"date":577,"open":17,"high":271,"low":17,"close":17,"change":242,"percent_change":242,"volume":578,"transactions":9,"vwap":17},"2026-06-15",28400,{"date":580,"open":202,"high":17,"low":202,"close":17,"change":539,"percent_change":539,"volume":581,"transactions":9,"vwap":17},"2026-06-12",25800,{"date":583,"open":584,"high":215,"low":185,"close":185,"change":241,"percent_change":242,"volume":585,"transactions":9,"vwap":185},"2026-06-11",100.264,20300,{"date":587,"open":185,"high":185,"low":20,"close":319,"change":196,"percent_change":196,"volume":588,"transactions":9,"vwap":319},"2026-06-10",21800,{"date":590,"open":271,"high":271,"low":17,"close":240,"change":241,"percent_change":242,"volume":581,"transactions":9,"vwap":240},"2026-06-09",{"date":592,"open":17,"high":271,"low":17,"close":17,"change":204,"percent_change":186,"volume":593,"transactions":9,"vwap":17},"2026-06-08",39200,{"date":595,"open":18,"high":202,"low":18,"close":596,"change":597,"percent_change":217,"volume":598,"transactions":9,"vwap":596},"2026-06-05",100.285,0.021,42200,{"date":600,"open":185,"high":215,"low":20,"close":584,"change":438,"percent_change":242,"volume":601,"transactions":9,"vwap":584},"2026-06-04",27000,{"date":603,"open":185,"high":185,"low":194,"close":185,"change":429,"percent_change":430,"volume":604,"transactions":9,"vwap":185},"2026-06-03",26900,{"date":606,"open":271,"high":271,"low":17,"close":240,"change":260,"percent_change":-6,"volume":607,"transactions":9,"vwap":240},"2026-06-02",13800,{"date":609,"open":202,"high":271,"low":202,"close":271,"change":254,"percent_change":254,"volume":610,"transactions":9,"vwap":271},"2026-06-01",18600,{"date":612,"open":202,"high":202,"low":18,"close":18,"change":204,"percent_change":186,"volume":613,"transactions":9,"vwap":18},"2026-05-29",18200,{"date":615,"open":215,"high":215,"low":185,"close":216,"change":616,"percent_change":186,"volume":617,"transactions":9,"vwap":216},"2026-05-28",0.006,52500,{"date":619,"open":185,"high":185,"low":20,"close":620,"change":621,"percent_change":196,"volume":622,"transactions":9,"vwap":620},"2026-05-27",100.259,-0.051,13700,{"date":624,"open":17,"high":271,"low":17,"close":271,"change":242,"percent_change":242,"volume":625,"transactions":9,"vwap":271},"2026-05-26",30900,{"date":627,"open":202,"high":302,"low":628,"close":271,"change":21,"percent_change":21,"volume":629,"transactions":9,"vwap":271},"2026-05-22",100.269,161400,{"date":631,"open":185,"high":215,"low":20,"close":185,"change":186,"percent_change":186,"volume":632,"transactions":9,"vwap":185},"2026-05-21",134900,{"date":634,"open":20,"high":20,"low":635,"close":20,"change":196,"percent_change":196,"volume":636,"transactions":9,"vwap":20},"2026-05-20",100.242,48600,{"date":638,"open":271,"high":271,"low":202,"close":17,"change":241,"percent_change":242,"volume":639,"transactions":9,"vwap":17},"2026-05-19",22800,{"date":641,"open":202,"high":17,"low":202,"close":203,"change":642,"percent_change":217,"volume":643,"transactions":9,"vwap":203},"2026-05-18",0.025,81400,{"date":645,"open":215,"high":18,"low":215,"close":215,"change":217,"percent_change":217,"volume":646,"transactions":9,"vwap":215},"2026-05-15",123300,{"date":648,"open":20,"high":620,"low":20,"close":20,"change":186,"percent_change":186,"volume":649,"transactions":9,"vwap":20},"2026-05-14",13300,{"date":651,"open":20,"high":20,"low":194,"close":194,"change":195,"percent_change":196,"volume":652,"transactions":9,"vwap":194},"2026-05-13",17000,{"date":654,"open":203,"high":17,"low":202,"close":203,"change":242,"percent_change":242,"volume":655,"transactions":9,"vwap":203},"2026-05-12",33900,{"date":657,"open":17,"high":17,"low":202,"close":203,"change":658,"percent_change":217,"volume":659,"transactions":9,"vwap":203},"2026-05-11",0.023,35600,{"date":661,"open":215,"high":18,"low":185,"close":19,"change":662,"percent_change":217,"volume":663,"transactions":9,"vwap":19},"2026-05-08",0.022,67900,{"date":665,"open":185,"high":185,"low":194,"close":20,"change":241,"percent_change":242,"volume":666,"transactions":9,"vwap":20},"2026-05-07",25300,{"date":668,"open":20,"high":20,"low":669,"close":223,"change":195,"percent_change":196,"volume":670,"transactions":9,"vwap":223},"2026-05-06",100.232,28200,{"date":672,"open":202,"high":17,"low":202,"close":17,"change":446,"percent_change":186,"volume":673,"transactions":9,"vwap":17},"2026-05-05",25100,{"date":675,"open":202,"high":202,"low":676,"close":677,"change":410,"percent_change":217,"volume":678,"transactions":9,"vwap":677},"2026-05-04",100.284,100.289,53200,{"date":680,"open":185,"high":215,"low":185,"close":215,"change":254,"percent_change":254,"volume":681,"transactions":9,"vwap":215},"2026-05-01",26500,{"date":683,"open":194,"high":323,"low":194,"close":194,"change":241,"percent_change":242,"volume":684,"transactions":9,"vwap":194},"2026-04-30",41300,{"date":686,"open":687,"high":194,"low":687,"close":232,"change":195,"percent_change":196,"volume":688,"transactions":9,"vwap":232},"2026-04-29",100.23,12200,{"date":690,"open":17,"high":17,"low":18,"close":202,"change":241,"percent_change":242,"volume":691,"transactions":9,"vwap":202},"2026-04-28",6600,{"date":693,"open":202,"high":202,"low":18,"close":596,"change":241,"percent_change":242,"volume":694,"transactions":9,"vwap":596},"2026-04-27",9500,{"date":696,"open":298,"high":18,"low":298,"close":18,"change":253,"percent_change":254,"volume":697,"transactions":9,"vwap":18},"2026-04-24",48300,{"date":699,"open":20,"high":20,"low":194,"close":223,"change":242,"percent_change":242,"volume":607,"transactions":9,"vwap":223},"2026-04-23",{"date":701,"open":687,"high":20,"low":687,"close":223,"change":195,"percent_change":196,"volume":702,"transactions":9,"vwap":223},"2026-04-22",44300,{"date":704,"open":17,"high":17,"low":202,"close":17,"change":186,"percent_change":186,"volume":601,"transactions":9,"vwap":17},"2026-04-21",{"date":706,"open":18,"high":202,"low":18,"close":202,"change":186,"percent_change":186,"volume":707,"transactions":9,"vwap":202},"2026-04-20",10900,{"date":709,"open":18,"high":18,"low":215,"close":18,"change":21,"percent_change":21,"volume":710,"transactions":9,"vwap":18},"2026-04-17",14600,{"date":712,"open":20,"high":20,"low":687,"close":687,"change":260,"percent_change":-6,"volume":713,"transactions":9,"vwap":687},"2026-04-16",21500,{"date":715,"open":194,"high":194,"low":687,"close":232,"change":195,"percent_change":196,"volume":526,"transactions":9,"vwap":232},"2026-04-15",{"date":717,"open":202,"high":202,"low":18,"close":202,"change":241,"percent_change":242,"volume":718,"transactions":9,"vwap":202},"2026-04-14",13600,{"date":720,"open":18,"high":202,"low":18,"close":596,"change":204,"percent_change":186,"volume":721,"transactions":9,"vwap":596},"2026-04-13",8300,{"date":723,"open":215,"high":215,"low":185,"close":215,"change":642,"percent_change":217,"volume":724,"transactions":9,"vwap":215},"2026-04-10",16200,{"date":726,"open":223,"high":20,"low":194,"close":223,"change":204,"percent_change":186,"volume":727,"transactions":9,"vwap":223},"2026-04-09",3700,{"date":729,"open":20,"high":20,"low":687,"close":687,"change":429,"percent_change":430,"volume":730,"transactions":9,"vwap":687},"2026-04-08",30500,{"date":732,"open":18,"high":18,"low":215,"close":340,"change":733,"percent_change":186,"volume":734,"transactions":9,"vwap":340},"2026-04-07",0.014,3600,{"date":736,"open":18,"high":737,"low":185,"close":346,"change":446,"percent_change":186,"volume":713,"transactions":9,"vwap":346},"2026-04-06",100.281,{"date":739,"open":20,"high":20,"low":687,"close":20,"change":254,"percent_change":254,"volume":730,"transactions":9,"vwap":20},"2026-04-02",{"date":741,"open":742,"high":687,"low":743,"close":744,"change":745,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-04-01",100.215,100.21,100.22,-0.3,64000,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":242,"percent_change":242,"volume":751,"transactions":9,"vwap":750},"2026-03-31",100.51,100.52,8100,{"date":753,"open":750,"high":750,"low":754,"close":750,"change":254,"percent_change":254,"volume":755,"transactions":9,"vwap":750},"2026-03-30",100.512,23100,{"date":757,"open":758,"high":758,"low":759,"close":758,"change":642,"percent_change":217,"volume":760,"transactions":9,"vwap":758},"2026-03-27",100.49,100.475,30400,{"date":762,"open":763,"high":764,"low":765,"close":763,"change":241,"percent_change":242,"volume":766,"transactions":9,"vwap":763},"2026-03-26",100.465,100.47,100.46,62200,{"date":768,"open":769,"high":765,"low":770,"close":765,"change":242,"percent_change":242,"volume":721,"transactions":9,"vwap":765},"2026-03-25",100.458,100.452,{"date":772,"open":773,"high":765,"low":773,"close":765,"change":204,"percent_change":186,"volume":774,"transactions":9,"vwap":765},"2026-03-24",100.44,17300,{"date":776,"open":777,"high":778,"low":773,"close":777,"change":642,"percent_change":217,"volume":779,"transactions":9,"vwap":777},"2026-03-23",100.445,100.446,6700,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":733,"percent_change":186,"volume":784,"transactions":9,"vwap":783},"2026-03-20",100.43,100.42,20700,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":186,"percent_change":186,"volume":610,"transactions":9,"vwap":790},"2026-03-19",100.405,100.41,100.4,100.406,{"date":792,"open":788,"high":788,"low":793,"close":794,"change":795,"percent_change":242,"volume":529,"transactions":9,"vwap":794},"2026-03-18",100.392,100.396,0.001,{"date":797,"open":798,"high":789,"low":798,"close":799,"change":241,"percent_change":242,"volume":800,"transactions":9,"vwap":799},"2026-03-17",100.38,100.395,14400,{"date":802,"open":803,"high":803,"low":804,"close":803,"change":217,"percent_change":217,"volume":805,"transactions":9,"vwap":803},"2026-03-16",100.39,100.382,4500,{"date":807,"open":798,"high":798,"low":808,"close":809,"change":642,"percent_change":217,"volume":810,"transactions":9,"vwap":809},"2026-03-13",100.36,100.37,19500,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":241,"percent_change":242,"volume":816,"transactions":9,"vwap":815},"2026-03-12",100.34,100.35,100.345,22600,{"date":818,"open":813,"high":813,"low":819,"close":813,"change":204,"percent_change":186,"volume":779,"transactions":9,"vwap":813},"2026-03-11",100.335,{"date":821,"open":302,"high":302,"low":301,"close":353,"change":260,"percent_change":-6,"volume":822,"transactions":9,"vwap":353},"2026-03-10",16900,{"date":824,"open":301,"high":302,"low":301,"close":302,"change":254,"percent_change":254,"volume":825,"transactions":9,"vwap":302},"2026-03-09",21900,{"date":827,"open":271,"high":271,"low":17,"close":17,"change":217,"percent_change":217,"volume":828,"transactions":9,"vwap":17},"2026-03-06",11700,{"date":830,"open":202,"high":202,"low":215,"close":18,"change":241,"percent_change":242,"volume":831,"transactions":9,"vwap":18},"2026-03-05",14700,{"date":833,"open":215,"high":18,"low":834,"close":340,"change":241,"percent_change":242,"volume":835,"transactions":9,"vwap":340},"2026-03-04",100.262,3200,{"date":837,"open":20,"high":18,"low":20,"close":215,"change":241,"percent_change":242,"volume":838,"transactions":9,"vwap":215},"2026-03-03",50800,{"date":840,"open":185,"high":628,"low":185,"close":216,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":216},"2026-03-02",-0.215,-0.21,18500,{"date":845,"open":846,"high":758,"low":847,"close":847,"change":204,"percent_change":186,"volume":848,"transactions":9,"vwap":847},"2026-02-27",100.485,100.48,4800,{"date":850,"open":765,"high":764,"low":765,"close":763,"change":242,"percent_change":242,"volume":851,"transactions":9,"vwap":763},"2026-02-26",9400,{"date":853,"open":765,"high":763,"low":854,"close":763,"change":204,"percent_change":186,"volume":855,"transactions":9,"vwap":763},"2026-02-25",100.45,51400,{"date":857,"open":854,"high":854,"low":777,"close":854,"change":204,"percent_change":186,"volume":779,"transactions":9,"vwap":854},"2026-02-24",{"date":859,"open":860,"high":773,"low":782,"close":861,"change":254,"percent_change":254,"volume":862,"transactions":9,"vwap":861},"2026-02-23",100.433,100.435,7200,{"date":864,"open":783,"high":783,"low":789,"close":787,"change":186,"percent_change":186,"volume":865,"transactions":9,"vwap":787},"2026-02-20",27100,{"date":867,"open":789,"high":789,"low":803,"close":799,"change":242,"percent_change":242,"volume":868,"transactions":9,"vwap":799},"2026-02-19",28500,{"date":870,"open":793,"high":789,"low":803,"close":799,"change":438,"percent_change":242,"volume":871,"transactions":9,"vwap":799},"2026-02-18",8700,{"date":873,"open":789,"high":789,"low":803,"close":874,"change":875,"percent_change":539,"volume":876,"transactions":9,"vwap":874},"2026-02-17",100.391,0.042,15300,{"date":878,"open":879,"high":814,"low":879,"close":880,"change":410,"percent_change":217,"volume":881,"transactions":9,"vwap":880},"2026-02-13",100.342,100.349,7500,{"date":883,"open":302,"high":302,"low":301,"close":302,"change":242,"percent_change":242,"volume":751,"transactions":9,"vwap":302},"2026-02-12",{"date":885,"open":813,"high":813,"low":301,"close":302,"change":186,"percent_change":186,"volume":886,"transactions":9,"vwap":302},"2026-02-11",10800,{"date":888,"open":302,"high":302,"low":271,"close":301,"change":241,"percent_change":242,"volume":779,"transactions":9,"vwap":301},"2026-02-10",{"date":890,"open":301,"high":301,"low":271,"close":437,"change":642,"percent_change":217,"volume":891,"transactions":9,"vwap":437},"2026-02-09",23400,{"date":893,"open":676,"high":202,"low":18,"close":202,"change":642,"percent_change":217,"volume":622,"transactions":9,"vwap":202},"2026-02-06",{"date":895,"open":834,"high":215,"low":185,"close":216,"change":186,"percent_change":186,"volume":896,"transactions":9,"vwap":216},"2026-02-05",8200,{"date":898,"open":620,"high":185,"low":899,"close":319,"change":241,"percent_change":242,"volume":900,"transactions":9,"vwap":319},"2026-02-04",100.251,8600,{"date":902,"open":20,"high":20,"low":194,"close":20,"change":242,"percent_change":242,"volume":549,"transactions":9,"vwap":20},"2026-02-03",{"date":904,"open":20,"high":20,"low":194,"close":20,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":20},"2026-02-02",-0.255,-0.25,18800,{"date":909,"open":910,"high":749,"low":911,"close":910,"change":186,"percent_change":186,"volume":912,"transactions":9,"vwap":910},"2026-01-30",100.505,100.501,15900,{"date":914,"open":915,"high":915,"low":758,"close":916,"change":186,"percent_change":186,"volume":828,"transactions":9,"vwap":916},"2026-01-29",100.5,100.495,{"date":918,"open":847,"high":758,"low":847,"close":846,"change":186,"percent_change":186,"volume":919,"transactions":9,"vwap":846},"2026-01-28",6400,{"date":921,"open":847,"high":847,"low":764,"close":759,"change":242,"percent_change":242,"volume":922,"transactions":9,"vwap":759},"2026-01-27",10700,{"date":924,"open":764,"high":847,"low":764,"close":759,"change":254,"percent_change":254,"volume":925,"transactions":9,"vwap":759},"2026-01-26",26200,{"date":927,"open":773,"high":854,"low":773,"close":777,"change":217,"percent_change":217,"volume":896,"transactions":9,"vwap":777},"2026-01-23",{"date":929,"open":783,"high":782,"low":783,"close":930,"change":616,"percent_change":186,"volume":919,"transactions":9,"vwap":930},"2026-01-22",100.425,{"date":932,"open":782,"high":782,"low":933,"close":934,"change":438,"percent_change":242,"volume":935,"transactions":9,"vwap":934},"2026-01-21",100.418,100.419,6200,{"date":937,"open":783,"high":783,"low":788,"close":938,"change":642,"percent_change":217,"volume":939,"transactions":9,"vwap":938},"2026-01-20",100.415,5300,{"date":941,"open":798,"high":803,"low":798,"close":803,"change":642,"percent_change":217,"volume":707,"transactions":9,"vwap":803},"2026-01-16",{"date":943,"open":809,"high":809,"low":944,"close":945,"change":241,"percent_change":242,"volume":734,"transactions":9,"vwap":945},"2026-01-15",100.362,100.365,{"date":947,"open":814,"high":808,"low":814,"close":808,"change":204,"percent_change":186,"volume":948,"transactions":9,"vwap":808},"2026-01-14",36500,{"date":950,"open":814,"high":814,"low":813,"close":815,"change":242,"percent_change":242,"volume":951,"transactions":9,"vwap":815},"2026-01-13",4900,{"date":953,"open":813,"high":814,"low":813,"close":815,"change":253,"percent_change":254,"volume":954,"transactions":9,"vwap":815},"2026-01-12",12900,{"date":956,"open":271,"high":301,"low":957,"close":271,"change":217,"percent_change":217,"volume":958,"transactions":9,"vwap":271},"2026-01-09",100.301,7600,{"date":960,"open":202,"high":17,"low":202,"close":202,"change":241,"percent_change":242,"volume":543,"transactions":9,"vwap":202},"2026-01-08",{"date":962,"open":202,"high":963,"low":18,"close":596,"change":186,"percent_change":186,"volume":886,"transactions":9,"vwap":596},"2026-01-07",100.296,{"date":965,"open":18,"high":18,"low":538,"close":340,"change":966,"percent_change":110,"volume":967,"transactions":9,"vwap":340},"2026-01-06",-0.015,9000,{"date":969,"open":18,"high":202,"low":18,"close":202,"change":253,"percent_change":254,"volume":970,"transactions":9,"vwap":202},"2026-01-05",34800,{"date":972,"open":20,"high":185,"low":194,"close":319,"change":254,"percent_change":254,"volume":973,"transactions":9,"vwap":319},"2026-01-02",11100,{"date":975,"open":744,"high":687,"low":744,"close":976,"change":186,"percent_change":186,"volume":977,"transactions":9,"vwap":976},"2025-12-31",100.225,6100,{"date":979,"open":744,"high":744,"low":980,"close":742,"change":242,"percent_change":242,"volume":779,"transactions":9,"vwap":742},"2025-12-30",100.212,{"date":982,"open":744,"high":744,"low":743,"close":742,"change":217,"percent_change":217,"volume":751,"transactions":9,"vwap":742},"2025-12-29",{"date":984,"open":985,"high":986,"low":987,"close":988,"change":539,"percent_change":539,"volume":989,"transactions":9,"vwap":988},"2025-12-26",100.19,100.2,100.18,100.195,13100,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":186,"percent_change":186,"volume":995,"transactions":9,"vwap":994},"2025-12-24",100.15,100.16,100.155,4600,{"date":997,"open":992,"high":992,"low":998,"close":999,"change":260,"percent_change":-6,"volume":851,"transactions":9,"vwap":999},"2025-12-23",100.14,100.145,{"date":1001,"open":1002,"high":992,"low":1002,"close":992,"change":539,"percent_change":539,"volume":1003,"transactions":9,"vwap":992},"2025-12-22",100.13,18400,{"date":1005,"open":1006,"high":1006,"low":24,"close":1006,"change":745,"percent_change":745,"volume":1007,"transactions":9,"vwap":1006},"2025-12-19",100.11,15500,{"date":1009,"open":1010,"high":788,"low":789,"close":788,"change":186,"percent_change":186,"volume":1011,"transactions":9,"vwap":788},"2025-12-18",100.402,12000,{"date":1013,"open":788,"high":788,"low":789,"close":789,"change":204,"percent_change":186,"volume":1014,"transactions":9,"vwap":789},"2025-12-17",13200,{"date":1016,"open":1017,"high":803,"low":1018,"close":1019,"change":110,"percent_change":110,"volume":1014,"transactions":9,"vwap":1019},"2025-12-16",100.389,100.383,100.385,{"date":1021,"open":794,"high":789,"low":803,"close":799,"change":1022,"percent_change":539,"volume":967,"transactions":9,"vwap":799},"2025-12-15",0.045,{"date":1024,"open":1025,"high":808,"low":814,"close":814,"change":204,"percent_change":186,"volume":779,"transactions":9,"vwap":814},"2025-12-12",100.358,{"date":1027,"open":813,"high":813,"low":302,"close":819,"change":186,"percent_change":186,"volume":1028,"transactions":9,"vwap":819},"2025-12-11",5500,{"date":1030,"open":301,"high":408,"low":301,"close":353,"change":204,"percent_change":186,"volume":1031,"transactions":9,"vwap":353},"2025-12-10",4400,{"date":1033,"open":301,"high":301,"low":271,"close":271,"change":260,"percent_change":-6,"volume":1034,"transactions":9,"vwap":271},"2025-12-09",41400,{"date":1036,"open":271,"high":301,"low":271,"close":437,"change":539,"percent_change":539,"volume":1037,"transactions":9,"vwap":437},"2025-12-08",10200,{"date":1039,"open":215,"high":18,"low":215,"close":340,"change":241,"percent_change":242,"volume":1040,"transactions":9,"vwap":340},"2025-12-05",5000,{"date":1042,"open":1043,"high":215,"low":185,"close":215,"change":204,"percent_change":186,"volume":1044,"transactions":9,"vwap":215},"2025-12-04",100.267,40000,{"date":1046,"open":319,"high":185,"low":20,"close":319,"change":204,"percent_change":186,"volume":1047,"transactions":9,"vwap":319},"2025-12-03",1600,{"date":1049,"open":1050,"high":194,"low":687,"close":194,"change":186,"percent_change":186,"volume":1051,"transactions":9,"vwap":194},"2025-12-02",100.238,7100,{"date":1053,"open":185,"high":185,"low":687,"close":687,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":687},"2025-12-01",-0.283,-0.28,17900,{"date":1058,"open":915,"high":1059,"low":915,"close":1059,"change":1060,"percent_change":539,"volume":1061,"transactions":9,"vwap":1059},"2025-11-28",100.513,0.038,5900,{"date":1063,"open":1064,"high":847,"low":1065,"close":759,"change":186,"percent_change":186,"volume":1066,"transactions":9,"vwap":759},"2025-11-26",100.477,100.471,3900,{"date":1068,"open":764,"high":764,"low":765,"close":763,"change":186,"percent_change":186,"volume":1069,"transactions":9,"vwap":763},"2025-11-25",8800,{"date":1071,"open":764,"high":764,"low":854,"close":1072,"change":642,"percent_change":217,"volume":1073,"transactions":9,"vwap":1072},"2025-11-24",100.455,19600,{"date":1075,"open":1076,"high":782,"low":783,"close":782,"change":642,"percent_change":217,"volume":649,"transactions":9,"vwap":782},"2025-11-21",100.423,{"date":1078,"open":789,"high":1079,"low":789,"close":787,"change":186,"percent_change":186,"volume":907,"transactions":9,"vwap":787},"2025-11-20",100.407,{"date":1081,"open":874,"high":1082,"low":874,"close":799,"change":186,"percent_change":186,"volume":1083,"transactions":9,"vwap":799},"2025-11-19",100.398,3300,{"date":1085,"open":803,"high":803,"low":798,"close":1019,"change":260,"percent_change":-6,"volume":1086,"transactions":9,"vwap":1019},"2025-11-18",7300,{"date":1088,"open":798,"high":803,"low":1089,"close":803,"change":539,"percent_change":539,"volume":1090,"transactions":9,"vwap":803},"2025-11-17",100.375,14500,{"date":1092,"open":808,"high":808,"low":814,"close":814,"change":186,"percent_change":186,"volume":912,"transactions":9,"vwap":814},"2025-11-14",{"date":1094,"open":813,"high":813,"low":1095,"close":813,"change":241,"percent_change":242,"volume":1096,"transactions":9,"vwap":813},"2025-11-13",100.333,14900,{"date":1098,"open":813,"high":813,"low":302,"close":819,"change":241,"percent_change":242,"volume":865,"transactions":9,"vwap":819},"2025-11-12",{"date":1100,"open":302,"high":302,"low":445,"close":302,"change":204,"percent_change":186,"volume":1101,"transactions":9,"vwap":302},"2025-11-11",6800,{"date":1103,"open":302,"high":302,"low":271,"close":437,"change":253,"percent_change":254,"volume":1104,"transactions":9,"vwap":437},"2025-11-10",8500,{"date":1106,"open":215,"high":18,"low":215,"close":18,"change":204,"percent_change":186,"volume":1107,"transactions":9,"vwap":18},"2025-11-07",24100,{"date":1109,"open":215,"high":215,"low":20,"close":216,"change":186,"percent_change":186,"volume":622,"transactions":9,"vwap":216},"2025-11-06",{"date":1111,"open":185,"high":185,"low":20,"close":319,"change":642,"percent_change":217,"volume":718,"transactions":9,"vwap":319},"2025-11-05",{"date":1113,"open":20,"high":20,"low":687,"close":687,"change":260,"percent_change":-6,"volume":1114,"transactions":9,"vwap":687},"2025-11-04",19900,{"date":1116,"open":185,"high":185,"low":744,"close":232,"change":1117,"percent_change":1117,"volume":1118,"transactions":9,"vwap":232},"2025-11-03",-0.31,27800,{"date":1120,"open":23,"high":23,"low":1121,"close":1122,"change":217,"percent_change":217,"volume":1123,"transactions":9,"vwap":1122},"2025-10-31",100.542,100.545,1800,{"date":1125,"open":1126,"high":1127,"low":749,"close":1128,"change":186,"percent_change":186,"volume":1129,"transactions":9,"vwap":1128},"2025-10-30",100.515,100.529,100.525,10000,{"date":1131,"open":749,"high":1126,"low":749,"close":1126,"change":186,"percent_change":186,"volume":835,"transactions":9,"vwap":1126},"2025-10-29",{"date":1133,"open":910,"high":749,"low":915,"close":910,"change":242,"percent_change":242,"volume":977,"transactions":9,"vwap":910},"2025-10-28",{"date":1135,"open":915,"high":1136,"low":915,"close":910,"change":1022,"percent_change":539,"volume":1137,"transactions":9,"vwap":910},"2025-10-27",100.509,5400,{"date":1139,"open":1140,"high":847,"low":765,"close":765,"change":446,"percent_change":186,"volume":1141,"transactions":9,"vwap":765},"2025-10-24",100.464,11800,{"date":1143,"open":782,"high":854,"low":782,"close":1144,"change":1145,"percent_change":-6,"volume":919,"transactions":9,"vwap":1144},"2025-10-23",100.449,-0.001,{"date":1147,"open":854,"high":854,"low":861,"close":854,"change":186,"percent_change":186,"volume":1148,"transactions":9,"vwap":854},"2025-10-22",23800,{"date":1150,"open":782,"high":773,"low":783,"close":773,"change":186,"percent_change":186,"volume":881,"transactions":9,"vwap":773},"2025-10-21",{"date":1152,"open":788,"high":773,"low":788,"close":782,"change":253,"percent_change":254,"volume":1153,"transactions":9,"vwap":782},"2025-10-20",65400,{"date":1155,"open":803,"high":789,"low":803,"close":799,"change":1156,"percent_change":254,"volume":1157,"transactions":9,"vwap":799},"2025-10-17",0.026,10300,{"date":1159,"open":945,"high":809,"low":808,"close":1160,"change":1161,"percent_change":186,"volume":1162,"transactions":9,"vwap":1160},"2025-10-16",100.369,0.009,9600,{"date":1164,"open":808,"high":809,"low":808,"close":808,"change":242,"percent_change":242,"volume":1047,"transactions":9,"vwap":808},"2025-10-15",{"date":1166,"open":813,"high":809,"low":813,"close":808,"change":186,"percent_change":186,"volume":1167,"transactions":9,"vwap":808},"2025-10-14",31800,{"date":1169,"open":808,"high":809,"low":814,"close":814,"change":642,"percent_change":217,"volume":1170,"transactions":9,"vwap":814},"2025-10-13",11500,{"date":1172,"open":271,"high":302,"low":271,"close":353,"change":254,"percent_change":254,"volume":1173,"transactions":9,"vwap":353},"2025-10-10",34400,{"date":1175,"open":17,"high":17,"low":202,"close":203,"change":260,"percent_change":-6,"volume":1069,"transactions":9,"vwap":203},"2025-10-09",{"date":1177,"open":17,"high":17,"low":596,"close":17,"change":217,"percent_change":217,"volume":1178,"transactions":9,"vwap":17},"2025-10-08",4100,{"date":1180,"open":18,"high":18,"low":1181,"close":18,"change":242,"percent_change":242,"volume":721,"transactions":9,"vwap":18},"2025-10-07",100.273,{"date":1183,"open":18,"high":18,"low":1181,"close":18,"change":253,"percent_change":254,"volume":848,"transactions":9,"vwap":18},"2025-10-06",{"date":1185,"open":20,"high":20,"low":194,"close":223,"change":217,"percent_change":217,"volume":1123,"transactions":9,"vwap":223},"2025-10-03",{"date":1187,"open":687,"high":687,"low":744,"close":976,"change":186,"percent_change":186,"volume":1188,"transactions":9,"vwap":976},"2025-10-02",2600,{"date":1190,"open":744,"high":744,"low":743,"close":742,"change":1055,"percent_change":1055,"volume":1191,"transactions":9,"vwap":742},"2025-10-01",7900,{"date":1193,"open":915,"high":915,"low":916,"close":916,"change":260,"percent_change":-6,"volume":977,"transactions":9,"vwap":916},"2025-09-30",{"date":1195,"open":915,"high":915,"low":758,"close":915,"change":253,"percent_change":254,"volume":760,"transactions":9,"vwap":915},"2025-09-29",{"date":1197,"open":765,"high":764,"low":765,"close":763,"change":642,"percent_change":217,"volume":1198,"transactions":9,"vwap":763},"2025-09-26",2800,{"date":1200,"open":854,"high":854,"low":773,"close":773,"change":241,"percent_change":242,"volume":1201,"transactions":9,"vwap":773},"2025-09-25",9800,{"date":1203,"open":782,"high":773,"low":782,"close":861,"change":204,"percent_change":186,"volume":1204,"transactions":9,"vwap":861},"2025-09-24",9700,{"date":1206,"open":782,"high":782,"low":783,"close":783,"change":260,"percent_change":-6,"volume":1104,"transactions":9,"vwap":783},"2025-09-23",{"date":1208,"open":782,"high":773,"low":783,"close":930,"change":1156,"percent_change":254,"volume":1209,"transactions":9,"vwap":930},"2025-09-22",41800,{"date":1211,"open":798,"high":789,"low":798,"close":1212,"change":410,"percent_change":217,"volume":1213,"transactions":9,"vwap":1212},"2025-09-19",100.399,10100,{"date":1215,"open":809,"high":798,"low":809,"close":798,"change":217,"percent_change":217,"volume":1061,"transactions":9,"vwap":798},"2025-09-18",{"date":1217,"open":945,"high":1218,"low":808,"close":808,"change":186,"percent_change":186,"volume":1219,"transactions":9,"vwap":808},"2025-09-17",100.374,33600,{"date":1221,"open":808,"high":808,"low":813,"close":814,"change":242,"percent_change":242,"volume":1170,"transactions":9,"vwap":814},"2025-09-16",{"date":1223,"open":814,"high":814,"low":813,"close":814,"change":217,"percent_change":217,"volume":1224,"transactions":9,"vwap":814},"2025-09-15",9900,{"date":1226,"open":271,"high":302,"low":271,"close":302,"change":254,"percent_change":254,"volume":1227,"transactions":9,"vwap":302},"2025-09-12",15600,{"date":1229,"open":202,"high":17,"low":202,"close":17,"change":186,"percent_change":186,"volume":1230,"transactions":9,"vwap":17},"2025-09-11",14200,{"date":1232,"open":202,"high":202,"low":18,"close":202,"change":186,"percent_change":186,"volume":575,"transactions":9,"vwap":202},"2025-09-10",{"date":1234,"open":215,"high":202,"low":215,"close":18,"change":241,"percent_change":242,"volume":1235,"transactions":9,"vwap":18},"2025-09-09",17500,{"date":1237,"open":18,"high":18,"low":215,"close":340,"change":253,"percent_change":254,"volume":1238,"transactions":9,"vwap":340},"2025-09-08",3000,{"date":1240,"open":194,"high":194,"low":687,"close":194,"change":253,"percent_change":254,"volume":805,"transactions":9,"vwap":194},"2025-09-05",{"date":1242,"open":743,"high":743,"low":986,"close":1243,"change":1244,"percent_change":186,"volume":779,"transactions":9,"vwap":1243},"2025-09-04",100.205,0.013,{"date":1246,"open":986,"high":986,"low":985,"close":1247,"change":1248,"percent_change":-6,"volume":1249,"transactions":9,"vwap":1247},"2025-09-03",100.192,-0.003,21200,{"date":1251,"open":986,"high":986,"low":985,"close":988,"change":1252,"percent_change":745,"volume":760,"transactions":9,"vwap":988},"2025-09-02",-0.305,{"date":1254,"open":749,"high":1126,"low":915,"close":915,"change":642,"percent_change":217,"volume":1170,"transactions":9,"vwap":915},"2025-08-29",{"date":1256,"open":764,"high":847,"low":764,"close":759,"change":1244,"percent_change":186,"volume":1157,"transactions":9,"vwap":759},"2025-08-28",{"date":1258,"open":1072,"high":764,"low":1072,"close":1259,"change":516,"percent_change":242,"volume":718,"transactions":9,"vwap":1259},"2025-08-27",100.462,{"date":1261,"open":782,"high":765,"low":782,"close":765,"change":186,"percent_change":186,"volume":1262,"transactions":9,"vwap":765},"2025-08-26",2900,{"date":1264,"open":854,"high":854,"low":777,"close":854,"change":539,"percent_change":539,"volume":1028,"transactions":9,"vwap":854},"2025-08-25",{"date":1266,"open":788,"high":783,"low":1267,"close":788,"change":186,"percent_change":186,"volume":1268,"transactions":9,"vwap":788},"2025-08-22",100.401,13400,{"date":1270,"open":803,"high":789,"low":1017,"close":789,"change":1271,"percent_change":217,"volume":1272,"transactions":9,"vwap":789},"2025-08-21",0.016,5100,{"date":1274,"open":804,"high":1019,"low":798,"close":1275,"change":438,"percent_change":242,"volume":1276,"transactions":9,"vwap":1275},"2025-08-20",100.384,2100,{"date":1278,"open":798,"high":798,"low":809,"close":798,"change":241,"percent_change":242,"volume":1279,"transactions":9,"vwap":798},"2025-08-19",9100,{"date":1281,"open":814,"high":798,"low":814,"close":1089,"change":539,"percent_change":539,"volume":1282,"transactions":9,"vwap":1089},"2025-08-18",11300,{"date":1284,"open":813,"high":813,"low":302,"close":819,"change":217,"percent_change":217,"volume":1285,"transactions":9,"vwap":819},"2025-08-15",6300,{"date":1287,"open":17,"high":302,"low":17,"close":437,"change":642,"percent_change":217,"volume":1178,"transactions":9,"vwap":437},"2025-08-14",{"date":1289,"open":17,"high":271,"low":202,"close":202,"change":186,"percent_change":186,"volume":1107,"transactions":9,"vwap":202},"2025-08-13",{"date":1291,"open":202,"high":17,"low":18,"close":18,"change":110,"percent_change":110,"volume":1292,"transactions":9,"vwap":18},"2025-08-12",20500,{"date":1294,"open":18,"high":202,"low":18,"close":202,"change":217,"percent_change":217,"volume":1295,"transactions":9,"vwap":202},"2025-08-11",9200,{"date":1297,"open":216,"high":215,"low":185,"close":215,"change":254,"percent_change":254,"volume":1298,"transactions":9,"vwap":215},"2025-08-08",6500,{"date":1300,"open":232,"high":194,"low":687,"close":194,"change":204,"percent_change":186,"volume":1301,"transactions":9,"vwap":194},"2025-08-07",7400,{"date":1303,"open":687,"high":687,"low":744,"close":976,"change":241,"percent_change":242,"volume":995,"transactions":9,"vwap":976},"2025-08-06",{"date":1305,"open":986,"high":744,"low":986,"close":744,"change":204,"percent_change":186,"volume":922,"transactions":9,"vwap":744},"2025-08-05",{"date":1307,"open":986,"high":743,"low":986,"close":1243,"change":217,"percent_change":217,"volume":1198,"transactions":9,"vwap":1243},"2025-08-04",{"date":1309,"open":985,"high":985,"low":987,"close":1310,"change":1311,"percent_change":1055,"volume":967,"transactions":9,"vwap":1310},"2025-08-01",100.185,-0.285,{"date":1313,"open":764,"high":764,"low":765,"close":764,"change":204,"percent_change":186,"volume":1238,"transactions":9,"vwap":764},"2025-07-31",{"date":1315,"open":854,"high":765,"low":854,"close":1072,"change":186,"percent_change":186,"volume":1301,"transactions":9,"vwap":1072},"2025-07-30",{"date":1317,"open":854,"high":854,"low":1318,"close":777,"change":241,"percent_change":242,"volume":1101,"transactions":9,"vwap":777},"2025-07-29",100.441,{"date":1320,"open":854,"high":854,"low":782,"close":773,"change":254,"percent_change":254,"volume":800,"transactions":9,"vwap":773},"2025-07-28",{"date":1322,"open":783,"high":782,"low":788,"close":788,"change":186,"percent_change":186,"volume":939,"transactions":9,"vwap":788},"2025-07-25",{"date":1324,"open":789,"high":789,"low":803,"close":789,"change":642,"percent_change":217,"volume":1276,"transactions":9,"vwap":789},"2025-07-24",{"date":1326,"open":798,"high":789,"low":809,"close":1089,"change":241,"percent_change":242,"volume":1028,"transactions":9,"vwap":1089},"2025-07-23",{"date":1328,"open":798,"high":798,"low":1160,"close":809,"change":186,"percent_change":186,"volume":1329,"transactions":9,"vwap":809},"2025-07-22",4200,{"date":1331,"open":808,"high":809,"low":814,"close":808,"change":254,"percent_change":254,"volume":1332,"transactions":9,"vwap":808},"2025-07-21",5600,{"date":1334,"open":814,"high":814,"low":302,"close":302,"change":217,"percent_change":217,"volume":876,"transactions":9,"vwap":302},"2025-07-18",{"date":1336,"open":271,"high":437,"low":240,"close":271,"change":186,"percent_change":186,"volume":1337,"transactions":9,"vwap":271},"2025-07-17",1700,{"date":1339,"open":1340,"high":271,"low":17,"close":17,"change":204,"percent_change":186,"volume":1272,"transactions":9,"vwap":17},"2025-07-16",100.302,{"date":1342,"open":17,"high":17,"low":737,"close":596,"change":204,"percent_change":186,"volume":1137,"transactions":9,"vwap":596},"2025-07-15",{"date":1344,"open":215,"high":18,"low":215,"close":215,"change":1345,"percent_change":1345,"volume":1346,"transactions":9,"vwap":215},"2025-07-14",-0.03,2200,{"date":1348,"open":185,"high":17,"low":20,"close":17,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":17},"2025-07-11",0.075,0.07,47300,{"date":1353,"open":687,"high":194,"low":976,"close":976,"change":186,"percent_change":186,"volume":1354,"transactions":9,"vwap":976},"2025-07-10",7700,{"date":1356,"open":744,"high":744,"low":742,"close":742,"change":186,"percent_change":186,"volume":835,"transactions":9,"vwap":742},"2025-07-09",{"date":1358,"open":743,"high":743,"low":986,"close":1243,"change":260,"percent_change":-6,"volume":779,"transactions":9,"vwap":1243},"2025-07-08",{"date":1360,"open":987,"high":743,"low":987,"close":743,"change":662,"percent_change":217,"volume":1361,"transactions":9,"vwap":743},"2025-07-07",11200,{"date":1363,"open":743,"high":743,"low":1310,"close":1364,"change":1365,"percent_change":21,"volume":1366,"transactions":9,"vwap":1364},"2025-07-03",100.188,0.048,3800,{"date":1368,"open":992,"high":1369,"low":998,"close":998,"change":110,"percent_change":110,"volume":1370,"transactions":9,"vwap":998},"2025-07-02",100.17,2400,{"date":1372,"open":1373,"high":992,"low":1002,"close":992,"change":1374,"percent_change":1117,"volume":1279,"transactions":9,"vwap":992},"2025-07-01",100.132,-0.314,{"date":1376,"open":1140,"high":764,"low":1140,"close":1140,"change":662,"percent_change":217,"volume":1276,"transactions":9,"vwap":1140},"2025-06-30",{"date":1378,"open":773,"high":854,"low":782,"close":1379,"change":516,"percent_change":242,"volume":1380,"transactions":9,"vwap":1379},"2025-06-27",100.442,18900,{"date":1382,"open":782,"high":773,"low":789,"close":773,"change":21,"percent_change":21,"volume":1383,"transactions":9,"vwap":773},"2025-06-26",11900,{"date":1385,"open":788,"high":788,"low":803,"close":803,"change":110,"percent_change":110,"volume":835,"transactions":9,"vwap":803},"2025-06-25",{"date":1387,"open":789,"high":789,"low":798,"close":789,"change":186,"percent_change":186,"volume":1354,"transactions":9,"vwap":789},"2025-06-24",{"date":1389,"open":803,"high":803,"low":1275,"close":803,"change":253,"percent_change":254,"volume":1262,"transactions":9,"vwap":803},"2025-06-23",{"date":1391,"open":814,"high":808,"low":814,"close":1392,"change":254,"percent_change":254,"volume":1178,"transactions":9,"vwap":1392},"2025-06-20",100.355,{"date":1394,"open":302,"high":302,"low":353,"close":353,"change":642,"percent_change":217,"volume":1337,"transactions":9,"vwap":353},"2025-06-18",{"date":1396,"open":271,"high":271,"low":17,"close":17,"change":110,"percent_change":110,"volume":1037,"transactions":9,"vwap":17},"2025-06-17",{"date":1398,"open":17,"high":271,"low":203,"close":271,"change":539,"percent_change":539,"volume":755,"transactions":9,"vwap":271},"2025-06-16",{"date":1400,"open":18,"high":202,"low":215,"close":215,"change":217,"percent_change":217,"volume":1401,"transactions":9,"vwap":215},"2025-06-13",6000,{"date":1403,"open":194,"high":1404,"low":194,"close":20,"change":204,"percent_change":186,"volume":958,"transactions":9,"vwap":20},"2025-06-12",100.257,{"date":1406,"open":194,"high":194,"low":687,"close":232,"change":642,"percent_change":217,"volume":871,"transactions":9,"vwap":232},"2025-06-11",{"date":1408,"open":687,"high":687,"low":743,"close":743,"change":260,"percent_change":-6,"volume":1409,"transactions":9,"vwap":743},"2025-06-10",10400,{"date":1411,"open":687,"high":687,"low":743,"close":742,"change":642,"percent_change":217,"volume":1366,"transactions":9,"vwap":742},"2025-06-09",{"date":1413,"open":986,"high":743,"low":985,"close":985,"change":186,"percent_change":186,"volume":1162,"transactions":9,"vwap":985},"2025-06-06",{"date":1415,"open":985,"high":985,"low":993,"close":987,"change":204,"percent_change":186,"volume":1416,"transactions":9,"vwap":987},"2025-06-05",8900,{"date":1418,"open":993,"high":1369,"low":992,"close":1419,"change":253,"percent_change":254,"volume":1420,"transactions":9,"vwap":1419},"2025-06-04",100.165,19000,{"date":1422,"open":998,"high":992,"low":1002,"close":1002,"change":966,"percent_change":110,"volume":1332,"transactions":9,"vwap":1002},"2025-06-03",{"date":1424,"open":998,"high":992,"low":1002,"close":999,"change":1311,"percent_change":1055,"volume":1028,"transactions":9,"vwap":999},"2025-06-02",{"date":1426,"open":782,"high":782,"low":1076,"close":782,"change":217,"percent_change":217,"volume":1427,"transactions":9,"vwap":782},"2025-05-30",1900,{"date":1429,"open":788,"high":783,"low":1267,"close":788,"change":241,"percent_change":242,"volume":1201,"transactions":9,"vwap":788},"2025-05-29",{"date":1431,"open":788,"high":788,"low":789,"close":787,"change":186,"percent_change":186,"volume":1188,"transactions":9,"vwap":787},"2025-05-28",{"date":1433,"open":788,"high":788,"low":803,"close":799,"change":1022,"percent_change":539,"volume":549,"transactions":9,"vwap":799},"2025-05-27",{"date":1435,"open":814,"high":814,"low":1436,"close":814,"change":204,"percent_change":186,"volume":1285,"transactions":9,"vwap":814},"2025-05-23",100.348,{"date":1438,"open":813,"high":813,"low":819,"close":819,"change":186,"percent_change":186,"volume":1427,"transactions":9,"vwap":819},"2025-05-22",{"date":1440,"open":353,"high":302,"low":301,"close":353,"change":186,"percent_change":186,"volume":1401,"transactions":9,"vwap":353},"2025-05-21",{"date":1442,"open":301,"high":301,"low":271,"close":437,"change":1443,"percent_change":-6,"volume":1083,"transactions":9,"vwap":437},"2025-05-20",-0.004,{"date":1445,"open":271,"high":301,"low":271,"close":1446,"change":1447,"percent_change":539,"volume":1448,"transactions":9,"vwap":1446},"2025-05-19",100.319,0.044,2500,{"date":1450,"open":18,"high":18,"low":538,"close":340,"change":217,"percent_change":217,"volume":1276,"transactions":9,"vwap":340},"2025-05-16",{"date":1452,"open":185,"high":185,"low":20,"close":319,"change":186,"percent_change":186,"volume":1453,"transactions":9,"vwap":319},"2025-05-15",2000,{"date":1455,"open":20,"high":20,"low":194,"close":223,"change":186,"percent_change":186,"volume":1051,"transactions":9,"vwap":223},"2025-05-14",{"date":1457,"open":744,"high":194,"low":744,"close":232,"change":1145,"percent_change":-6,"volume":1458,"transactions":9,"vwap":232},"2025-05-13",3100,{"date":1460,"open":194,"high":194,"low":744,"close":1461,"change":597,"percent_change":217,"volume":1462,"transactions":9,"vwap":1461},"2025-05-12",100.236,8400,{"date":1464,"open":743,"high":687,"low":743,"close":742,"change":254,"percent_change":254,"volume":755,"transactions":9,"vwap":742},"2025-05-09",{"date":1466,"open":1467,"high":985,"low":1468,"close":1310,"change":242,"percent_change":242,"volume":721,"transactions":9,"vwap":1310},"2025-05-08",100.184,100.179,{"date":1470,"open":987,"high":985,"low":1369,"close":1310,"change":217,"percent_change":217,"volume":1354,"transactions":9,"vwap":1310},"2025-05-07",{"date":1472,"open":998,"high":1369,"low":998,"close":1419,"change":260,"percent_change":-6,"volume":1129,"transactions":9,"vwap":1419},"2025-05-06",{"date":1474,"open":1369,"high":1369,"low":993,"close":1369,"change":253,"percent_change":254,"volume":1191,"transactions":9,"vwap":1369},"2025-05-05",{"date":1476,"open":998,"high":998,"low":1002,"close":1477,"change":253,"percent_change":254,"volume":1478,"transactions":9,"vwap":1477},"2025-05-02",100.135,14100,{"date":1480,"open":1481,"high":1002,"low":174,"close":174,"change":1482,"percent_change":1117,"volume":1483,"transactions":9,"vwap":174},"2025-05-01",100.12,-0.315,19400,{"date":1485,"open":783,"high":783,"low":1486,"close":938,"change":241,"percent_change":242,"volume":1047,"transactions":9,"vwap":938},"2025-04-30",100.404,{"date":1488,"open":788,"high":782,"low":789,"close":788,"change":110,"percent_change":110,"volume":613,"transactions":9,"vwap":788},"2025-04-29",{"date":1490,"open":788,"high":783,"low":798,"close":783,"change":1022,"percent_change":539,"volume":848,"transactions":9,"vwap":783},"2025-04-28",{"date":1492,"open":798,"high":788,"low":1089,"close":1089,"change":217,"percent_change":217,"volume":734,"transactions":9,"vwap":1089},"2025-04-25",{"date":1494,"open":809,"high":809,"low":814,"close":1392,"change":204,"percent_change":186,"volume":1495,"transactions":9,"vwap":1392},"2025-04-24",1500,{"date":1497,"open":813,"high":808,"low":301,"close":813,"change":204,"percent_change":186,"volume":1498,"transactions":9,"vwap":813},"2025-04-23",5200,{"date":178,"open":302,"high":814,"low":17,"close":353,"change":260,"percent_change":-6,"volume":1453,"transactions":9,"vwap":353}]