[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSST":3,"homepage-market-summary":26,"stock-historical-GSST":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GSST","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 Ultra Short Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6127,2.3202,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":17,"change":19,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},50.3,50.32,0,161911.58602,50.83,50.2701,244663.236330388,5.3,1876,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},50.27,232473,84852609.082597,-0.21,"2025-04-22",[178,181,190,199,209,214,219,225,232,238,247,252,258,263,271,277,282,289,294,299,303,308,313,320,329,337,342,348,355,361,368,374,381,387,393,402,407,412,417,422,427,432,437,442,450,456,461,467,472,478,483,489,494,500,505,509,513,518,524,530,533,536,540,544,547,552,556,560,563,566,569,572,576,579,582,586,589,592,595,598,601,604,607,610,613,616,619,624,628,631,634,637,640,643,647,650,653,656,659,662,665,669,673,676,680,684,687,690,693,696,699,702,706,709,712,715,718,721,725,730,733,736,739,742,745,748,751,755,759,763,766,771,776,781,784,787,790,793,796,799,802,806,809,814,817,820,823,826,830,835,841,847,852,855,861,864,866,870,875,879,882,885,889,894,896,900,903,906,909,914,917,921,924,927,930,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,981,984,988,991,994,997,1000,1004,1007,1010,1013,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1047,1050,1053,1056,1060,1065,1070,1073,1075,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1155,1158,1161,1163,1166,1169,1173,1176,1180,1183,1186,1190,1194,1197,1200,1202,1205,1208,1212,1215,1218,1221,1224,1227,1230,1233,1237,1240,1243,1246,1250,1253,1256,1259,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1303,1307,1310,1315,1318,1321,1324,1327,1330,1333,1337,1340,1344,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1388,1393,1396,1399,1402,1405,1408,1411,1414,1417,1419,1422,1425,1428,1431,1434,1439,1442,1445,1450,1453,1456,1458,1460,1463,1467,1470,1473,1476,1479,1483,1486,1489,1491,1494,1497,1499,1502,1506,1509,1512,1516,1518,1520,1523,1527,1530,1533],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":19,"percent_change":19,"volume":20,"transactions":179,"vwap":180},549,50.3101,{"date":182,"open":183,"high":184,"low":22,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",50.29,50.33,-0.16,-0.32,252219.338635,714,50.3003,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":108,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",50.49,50.45,50.46,-0.02,723170.9647,934,50.4657,{"date":200,"open":194,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",50.48,50.44,50.47,0.01,0.02,365892.946372,750,50.4569,{"date":210,"open":194,"high":203,"low":193,"close":194,"change":108,"percent_change":195,"volume":211,"transactions":212,"vwap":213},"2026-09-28",133367.512199,665,50.4583,{"date":215,"open":201,"high":201,"low":193,"close":203,"change":19,"percent_change":19,"volume":216,"transactions":217,"vwap":218},"2026-09-25",157820.84912,675,50.4616,{"date":220,"open":203,"high":221,"low":202,"close":203,"change":205,"percent_change":222,"volume":223,"transactions":224,"vwap":213},"2026-09-24",50.4762,0.04,514570.20801,899,{"date":226,"open":193,"high":194,"low":227,"close":193,"change":228,"percent_change":204,"volume":229,"transactions":230,"vwap":231},"2026-09-23",50.43,0.005,366026.753255,560,50.4509,{"date":233,"open":193,"high":194,"low":202,"close":234,"change":108,"percent_change":195,"volume":235,"transactions":236,"vwap":237},"2026-09-22",50.445,169095.202006,572,50.4508,{"date":239,"open":203,"high":203,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-21",50.39,50.455,0.015,0.03,142645.737377,604,50.4476,{"date":248,"open":193,"high":193,"low":227,"close":202,"change":204,"percent_change":205,"volume":249,"transactions":250,"vwap":251},"2026-09-18",162889.34698,531,50.4397,{"date":253,"open":193,"high":193,"low":254,"close":227,"change":204,"percent_change":205,"volume":255,"transactions":256,"vwap":257},"2026-09-17",50.42,274450.673893,868,50.438,{"date":259,"open":227,"high":193,"low":254,"close":254,"change":204,"percent_change":205,"volume":260,"transactions":261,"vwap":262},"2026-09-16",257658.973855,709,50.4338,{"date":264,"open":254,"high":202,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-15",50.41,-0.015,-0.03,235390.42973,702,50.4239,{"date":272,"open":227,"high":227,"low":265,"close":273,"change":242,"percent_change":243,"volume":274,"transactions":275,"vwap":276},"2026-09-14",50.425,232529.8072,465,50.422,{"date":278,"open":202,"high":202,"low":265,"close":265,"change":204,"percent_change":205,"volume":279,"transactions":280,"vwap":281},"2026-09-11",95505.17045,370,50.4179,{"date":283,"open":227,"high":202,"low":284,"close":284,"change":267,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-10",50.4,-0.06,258636.446664,840,50.4121,{"date":290,"open":202,"high":193,"low":227,"close":227,"change":204,"percent_change":205,"volume":291,"transactions":292,"vwap":293},"2026-09-09",197180.809941,487,50.4422,{"date":295,"open":227,"high":227,"low":254,"close":254,"change":204,"percent_change":205,"volume":296,"transactions":297,"vwap":298},"2026-09-08",257836.272294,704,50.4276,{"date":300,"open":254,"high":202,"low":265,"close":265,"change":204,"percent_change":205,"volume":301,"transactions":297,"vwap":302},"2026-09-04",520284.18442,50.4156,{"date":304,"open":265,"high":227,"low":240,"close":284,"change":108,"percent_change":195,"volume":305,"transactions":306,"vwap":307},"2026-09-03",342776.923386,577,50.4137,{"date":309,"open":265,"high":254,"low":284,"close":265,"change":205,"percent_change":222,"volume":310,"transactions":311,"vwap":312},"2026-09-02",162433.268003,553,50.4132,{"date":314,"open":284,"high":265,"low":240,"close":240,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-01",-0.18,-0.36,191344.17915,593,50.408,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":108,"volume":326,"transactions":327,"vwap":328},"2026-08-31",50.56,50.58,50.57,-0.005,167262.01976,613,50.5738,{"date":330,"open":331,"high":332,"low":324,"close":333,"change":228,"percent_change":204,"volume":334,"transactions":335,"vwap":336},"2026-08-28",50.59,50.5991,50.575,138456.084937,447,50.5827,{"date":338,"open":323,"high":323,"low":322,"close":324,"change":204,"percent_change":205,"volume":339,"transactions":340,"vwap":341},"2026-08-27",168040.5687,636,50.5707,{"date":343,"open":324,"high":324,"low":344,"close":322,"change":325,"percent_change":108,"volume":345,"transactions":346,"vwap":347},"2026-08-26",50.555,308107.812167,591,50.5635,{"date":349,"open":322,"high":324,"low":350,"close":351,"change":204,"percent_change":205,"volume":352,"transactions":353,"vwap":354},"2026-08-25",50.55,50.565,131348.81242,557,50.5598,{"date":356,"open":350,"high":322,"low":357,"close":344,"change":204,"percent_change":205,"volume":358,"transactions":359,"vwap":360},"2026-08-24",50.5311,176633.605627,596,50.5481,{"date":362,"open":350,"high":322,"low":363,"close":364,"change":228,"percent_change":204,"volume":365,"transactions":366,"vwap":367},"2026-08-21",50.54,50.545,158796.041113,545,50.5485,{"date":369,"open":363,"high":363,"low":370,"close":363,"change":204,"percent_change":205,"volume":371,"transactions":372,"vwap":373},"2026-08-20",50.53,266013.341351,922,50.5375,{"date":375,"open":370,"high":376,"low":377,"close":370,"change":19,"percent_change":19,"volume":378,"transactions":379,"vwap":380},"2026-08-19",50.5524,50.5116,626171.96673,1145,50.5337,{"date":382,"open":383,"high":370,"low":383,"close":370,"change":205,"percent_change":222,"volume":384,"transactions":385,"vwap":386},"2026-08-18",50.5,225403.7538,764,50.5217,{"date":388,"open":389,"high":389,"low":383,"close":389,"change":325,"percent_change":108,"volume":390,"transactions":391,"vwap":392},"2026-08-17",50.51,172335.259825,588,50.5061,{"date":394,"open":395,"high":395,"low":389,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-14",50.52,50.515,0.035,0.07,144951.9058,598,50.5158,{"date":403,"open":383,"high":383,"low":201,"close":201,"change":204,"percent_change":205,"volume":404,"transactions":405,"vwap":406},"2026-08-13",230323.5487,788,50.4894,{"date":408,"open":201,"high":201,"low":194,"close":203,"change":205,"percent_change":222,"volume":409,"transactions":410,"vwap":411},"2026-08-12",172826.23862,887,50.4798,{"date":413,"open":194,"high":194,"low":202,"close":193,"change":228,"percent_change":204,"volume":414,"transactions":415,"vwap":416},"2026-08-11",128202.162811,773,50.456,{"date":418,"open":202,"high":193,"low":202,"close":234,"change":228,"percent_change":204,"volume":419,"transactions":420,"vwap":421},"2026-08-10",136629.136219,629,50.4451,{"date":423,"open":194,"high":194,"low":202,"close":202,"change":205,"percent_change":222,"volume":424,"transactions":425,"vwap":426},"2026-08-07",220937.285492,744,50.4468,{"date":428,"open":227,"high":202,"low":254,"close":254,"change":19,"percent_change":19,"volume":429,"transactions":430,"vwap":431},"2026-08-06",426244.100371,857,50.4266,{"date":433,"open":284,"high":227,"low":284,"close":254,"change":205,"percent_change":222,"volume":434,"transactions":435,"vwap":436},"2026-08-05",202396.7362,864,50.4171,{"date":438,"open":265,"high":265,"low":240,"close":284,"change":205,"percent_change":222,"volume":439,"transactions":440,"vwap":441},"2026-08-04",181815.05503,732,50.4033,{"date":443,"open":284,"high":265,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-03",50.38,-0.185,-0.37,251901.536596,858,50.3952,{"date":451,"open":322,"high":323,"low":452,"close":351,"change":19,"percent_change":19,"volume":453,"transactions":454,"vwap":455},"2026-07-31",50.552,124373.248088,376,50.5669,{"date":457,"open":344,"high":324,"low":350,"close":351,"change":242,"percent_change":243,"volume":458,"transactions":459,"vwap":460},"2026-07-30",150863.013899,448,50.5576,{"date":462,"open":370,"high":323,"low":389,"close":350,"change":222,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-29",0.08,253790.783924,983,50.5323,{"date":468,"open":370,"high":363,"low":389,"close":389,"change":108,"percent_change":195,"volume":469,"transactions":470,"vwap":471},"2026-07-28",143459.636525,544,50.532,{"date":473,"open":389,"high":474,"low":389,"close":395,"change":19,"percent_change":19,"volume":475,"transactions":476,"vwap":477},"2026-07-27",50.525,154001.416862,467,50.5152,{"date":479,"open":383,"high":395,"low":383,"close":395,"change":242,"percent_change":243,"volume":480,"transactions":481,"vwap":482},"2026-07-24",287399.288994,756,50.5141,{"date":484,"open":389,"high":389,"low":383,"close":485,"change":325,"percent_change":108,"volume":486,"transactions":487,"vwap":488},"2026-07-23",50.505,305135.781482,581,50.5083,{"date":490,"open":389,"high":389,"low":383,"close":389,"change":204,"percent_change":205,"volume":491,"transactions":492,"vwap":493},"2026-07-22",199124.728158,656,50.5068,{"date":495,"open":370,"high":370,"low":383,"close":383,"change":195,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-21",-0.04,94954.5356,475,50.5119,{"date":501,"open":389,"high":370,"low":383,"close":395,"change":242,"percent_change":243,"volume":502,"transactions":503,"vwap":504},"2026-07-20",148428.331238,586,50.5049,{"date":506,"open":389,"high":395,"low":383,"close":485,"change":242,"percent_change":243,"volume":507,"transactions":508,"vwap":488},"2026-07-17",218217.450202,888,{"date":510,"open":201,"high":383,"low":203,"close":192,"change":204,"percent_change":205,"volume":511,"transactions":435,"vwap":512},"2026-07-16",244571.2955,50.4877,{"date":514,"open":201,"high":201,"low":194,"close":201,"change":204,"percent_change":205,"volume":515,"transactions":516,"vwap":517},"2026-07-15",131289.41223,537,50.4754,{"date":519,"open":194,"high":203,"low":520,"close":203,"change":242,"percent_change":243,"volume":521,"transactions":522,"vwap":523},"2026-07-14",50.451,149374.236619,643,50.4644,{"date":525,"open":194,"high":526,"low":193,"close":241,"change":325,"percent_change":108,"volume":527,"transactions":528,"vwap":529},"2026-07-13",50.4646,144691.367347,550,50.4561,{"date":531,"open":194,"high":203,"low":202,"close":194,"change":19,"percent_change":19,"volume":532,"transactions":9,"vwap":194},"2026-07-10",156700,{"date":534,"open":194,"high":194,"low":202,"close":194,"change":205,"percent_change":222,"volume":535,"transactions":9,"vwap":194},"2026-07-09",218400,{"date":537,"open":202,"high":538,"low":254,"close":202,"change":228,"percent_change":204,"volume":539,"transactions":9,"vwap":202},"2026-07-08",50.458,521500,{"date":541,"open":202,"high":193,"low":227,"close":542,"change":228,"percent_change":204,"volume":543,"transactions":9,"vwap":542},"2026-07-07",50.435,123300,{"date":545,"open":227,"high":193,"low":254,"close":227,"change":204,"percent_change":205,"volume":546,"transactions":9,"vwap":227},"2026-07-06",139100,{"date":548,"open":254,"high":227,"low":265,"close":254,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":254},"2026-07-02",0.025,0.05,208200,{"date":553,"open":240,"high":284,"low":240,"close":554,"change":315,"percent_change":316,"volume":555,"transactions":9,"vwap":554},"2026-07-01",50.395,213800,{"date":557,"open":558,"high":558,"low":324,"close":333,"change":204,"percent_change":205,"volume":559,"transactions":9,"vwap":333},"2026-06-30",50.6,371800,{"date":561,"open":350,"high":324,"low":350,"close":351,"change":204,"percent_change":205,"volume":562,"transactions":9,"vwap":351},"2026-06-29",349900,{"date":564,"open":322,"high":324,"low":350,"close":344,"change":242,"percent_change":243,"volume":565,"transactions":9,"vwap":344},"2026-06-26",436200,{"date":567,"open":322,"high":322,"low":370,"close":363,"change":108,"percent_change":195,"volume":568,"transactions":9,"vwap":363},"2026-06-25",320100,{"date":570,"open":395,"high":350,"low":395,"close":350,"change":243,"percent_change":103,"volume":571,"transactions":9,"vwap":350},"2026-06-24",244000,{"date":573,"open":389,"high":395,"low":574,"close":395,"change":204,"percent_change":205,"volume":575,"transactions":9,"vwap":395},"2026-06-23",50.507,171800,{"date":577,"open":201,"high":389,"low":201,"close":389,"change":108,"percent_change":195,"volume":578,"transactions":9,"vwap":389},"2026-06-22",207800,{"date":580,"open":389,"high":395,"low":383,"close":395,"change":222,"percent_change":463,"volume":581,"transactions":9,"vwap":395},"2026-06-18",294500,{"date":583,"open":389,"high":389,"low":584,"close":201,"change":195,"percent_change":496,"volume":585,"transactions":9,"vwap":201},"2026-06-17",50.472,96400,{"date":587,"open":383,"high":389,"low":192,"close":383,"change":19,"percent_change":19,"volume":588,"transactions":9,"vwap":383},"2026-06-16",85400,{"date":590,"open":383,"high":389,"low":192,"close":383,"change":205,"percent_change":222,"volume":591,"transactions":9,"vwap":383},"2026-06-15",448400,{"date":593,"open":203,"high":201,"low":203,"close":201,"change":19,"percent_change":19,"volume":594,"transactions":9,"vwap":201},"2026-06-12",153500,{"date":596,"open":193,"high":201,"low":193,"close":201,"change":549,"percent_change":550,"volume":597,"transactions":9,"vwap":201},"2026-06-11",139300,{"date":599,"open":193,"high":203,"low":202,"close":241,"change":204,"percent_change":205,"volume":600,"transactions":9,"vwap":241},"2026-06-10",205300,{"date":602,"open":193,"high":193,"low":202,"close":234,"change":242,"percent_change":243,"volume":603,"transactions":9,"vwap":234},"2026-06-09",344700,{"date":605,"open":193,"high":193,"low":227,"close":227,"change":19,"percent_change":19,"volume":606,"transactions":9,"vwap":227},"2026-06-08",162200,{"date":608,"open":227,"high":202,"low":254,"close":227,"change":19,"percent_change":19,"volume":609,"transactions":9,"vwap":227},"2026-06-05",159300,{"date":611,"open":202,"high":193,"low":227,"close":227,"change":228,"percent_change":204,"volume":612,"transactions":9,"vwap":227},"2026-06-04",123700,{"date":614,"open":254,"high":227,"low":254,"close":273,"change":19,"percent_change":19,"volume":615,"transactions":9,"vwap":273},"2026-06-03",230900,{"date":617,"open":254,"high":227,"low":254,"close":273,"change":19,"percent_change":19,"volume":618,"transactions":9,"vwap":273},"2026-06-02",201300,{"date":620,"open":202,"high":202,"low":265,"close":273,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":273},"2026-06-01",-0.14,-0.28,227500,{"date":625,"open":322,"high":626,"low":322,"close":351,"change":205,"percent_change":222,"volume":627,"transactions":9,"vwap":351},"2026-05-29",50.579,136600,{"date":629,"open":350,"high":350,"low":363,"close":364,"change":242,"percent_change":243,"volume":630,"transactions":9,"vwap":364},"2026-05-28",158300,{"date":632,"open":350,"high":324,"low":395,"close":370,"change":108,"percent_change":195,"volume":633,"transactions":9,"vwap":370},"2026-05-27",788900,{"date":635,"open":350,"high":350,"low":389,"close":363,"change":242,"percent_change":243,"volume":636,"transactions":9,"vwap":363},"2026-05-26",447500,{"date":638,"open":395,"high":363,"low":389,"close":474,"change":397,"percent_change":398,"volume":639,"transactions":9,"vwap":474},"2026-05-22",332900,{"date":641,"open":192,"high":383,"low":201,"close":192,"change":325,"percent_change":108,"volume":642,"transactions":9,"vwap":192},"2026-05-21",226600,{"date":644,"open":192,"high":389,"low":192,"close":645,"change":242,"percent_change":243,"volume":646,"transactions":9,"vwap":645},"2026-05-20",50.495,232000,{"date":648,"open":192,"high":383,"low":194,"close":201,"change":267,"percent_change":285,"volume":649,"transactions":9,"vwap":201},"2026-05-19",313600,{"date":651,"open":383,"high":389,"low":192,"close":389,"change":242,"percent_change":243,"volume":652,"transactions":9,"vwap":389},"2026-05-18",220300,{"date":654,"open":201,"high":383,"low":201,"close":645,"change":228,"percent_change":204,"volume":655,"transactions":9,"vwap":645},"2026-05-15",204000,{"date":657,"open":201,"high":383,"low":201,"close":192,"change":205,"percent_change":222,"volume":658,"transactions":9,"vwap":192},"2026-05-14",259100,{"date":660,"open":201,"high":383,"low":194,"close":203,"change":108,"percent_change":195,"volume":661,"transactions":9,"vwap":203},"2026-05-13",323300,{"date":663,"open":203,"high":201,"low":194,"close":201,"change":19,"percent_change":19,"volume":664,"transactions":9,"vwap":201},"2026-05-12",166100,{"date":666,"open":192,"high":192,"low":667,"close":201,"change":228,"percent_change":204,"volume":668,"transactions":9,"vwap":201},"2026-05-11",50.474,157400,{"date":670,"open":192,"high":192,"low":203,"close":671,"change":228,"percent_change":204,"volume":672,"transactions":9,"vwap":671},"2026-05-08",50.475,375600,{"date":674,"open":203,"high":203,"low":193,"close":203,"change":204,"percent_change":205,"volume":675,"transactions":9,"vwap":203},"2026-05-07",459200,{"date":677,"open":203,"high":203,"low":678,"close":194,"change":205,"percent_change":222,"volume":679,"transactions":9,"vwap":194},"2026-05-06",50.433,320200,{"date":681,"open":202,"high":682,"low":227,"close":202,"change":204,"percent_change":205,"volume":683,"transactions":9,"vwap":202},"2026-05-05",50.446,259800,{"date":685,"open":227,"high":202,"low":265,"close":227,"change":19,"percent_change":19,"volume":686,"transactions":9,"vwap":227},"2026-05-04",425800,{"date":688,"open":227,"high":202,"low":254,"close":227,"change":185,"percent_change":186,"volume":689,"transactions":9,"vwap":227},"2026-05-01",179100,{"date":691,"open":324,"high":331,"low":324,"close":331,"change":222,"percent_change":463,"volume":692,"transactions":9,"vwap":331},"2026-04-30",188300,{"date":694,"open":323,"high":323,"low":395,"close":350,"change":267,"percent_change":285,"volume":695,"transactions":9,"vwap":350},"2026-04-29",331800,{"date":697,"open":322,"high":323,"low":350,"close":323,"change":204,"percent_change":205,"volume":698,"transactions":9,"vwap":323},"2026-04-28",445400,{"date":700,"open":323,"high":323,"low":350,"close":324,"change":266,"percent_change":267,"volume":701,"transactions":9,"vwap":324},"2026-04-27",240200,{"date":703,"open":322,"high":331,"low":322,"close":704,"change":397,"percent_change":398,"volume":705,"transactions":9,"vwap":704},"2026-04-24",50.585,193100,{"date":707,"open":363,"high":322,"low":363,"close":350,"change":204,"percent_change":205,"volume":708,"transactions":9,"vwap":350},"2026-04-23",134400,{"date":710,"open":364,"high":350,"low":363,"close":363,"change":204,"percent_change":205,"volume":711,"transactions":9,"vwap":363},"2026-04-22",226900,{"date":713,"open":363,"high":322,"low":203,"close":370,"change":19,"percent_change":19,"volume":714,"transactions":9,"vwap":370},"2026-04-21",161200,{"date":716,"open":370,"high":350,"low":370,"close":370,"change":108,"percent_change":195,"volume":717,"transactions":9,"vwap":370},"2026-04-20",126300,{"date":719,"open":363,"high":322,"low":370,"close":363,"change":222,"percent_change":463,"volume":720,"transactions":9,"vwap":363},"2026-04-17",680100,{"date":722,"open":389,"high":395,"low":383,"close":383,"change":723,"percent_change":195,"volume":724,"transactions":9,"vwap":383},"2026-04-16",-0.009,205900,{"date":726,"open":383,"high":389,"low":192,"close":727,"change":728,"percent_change":222,"volume":729,"transactions":9,"vwap":727},"2026-04-15",50.509,0.019,160400,{"date":731,"open":383,"high":383,"low":192,"close":192,"change":19,"percent_change":19,"volume":732,"transactions":9,"vwap":192},"2026-04-14",368300,{"date":734,"open":203,"high":383,"low":194,"close":192,"change":242,"percent_change":243,"volume":735,"transactions":9,"vwap":192},"2026-04-13",428200,{"date":737,"open":192,"high":192,"low":203,"close":671,"change":243,"percent_change":103,"volume":738,"transactions":9,"vwap":671},"2026-04-10",177900,{"date":740,"open":194,"high":194,"low":202,"close":234,"change":242,"percent_change":243,"volume":741,"transactions":9,"vwap":234},"2026-04-09",413600,{"date":743,"open":194,"high":203,"low":227,"close":227,"change":204,"percent_change":205,"volume":744,"transactions":9,"vwap":227},"2026-04-08",359000,{"date":746,"open":227,"high":201,"low":254,"close":254,"change":204,"percent_change":205,"volume":747,"transactions":9,"vwap":254},"2026-04-07",861700,{"date":749,"open":254,"high":227,"low":265,"close":265,"change":108,"percent_change":195,"volume":750,"transactions":9,"vwap":265},"2026-04-06",482000,{"date":752,"open":240,"high":227,"low":240,"close":254,"change":550,"percent_change":753,"volume":754,"transactions":9,"vwap":254},"2026-04-02",0.1,174000,{"date":756,"open":240,"high":284,"low":757,"close":757,"change":315,"percent_change":316,"volume":758,"transactions":9,"vwap":757},"2026-04-01",50.37,208700,{"date":760,"open":350,"high":761,"low":364,"close":350,"change":243,"percent_change":103,"volume":762,"transactions":9,"vwap":350},"2026-03-31",50.62,172400,{"date":764,"open":370,"high":350,"low":395,"close":395,"change":228,"percent_change":204,"volume":765,"transactions":9,"vwap":395},"2026-03-30",234500,{"date":767,"open":383,"high":395,"low":383,"close":396,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":396},"2026-03-27",0.065,0.13,263500,{"date":772,"open":389,"high":395,"low":193,"close":193,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":193},"2026-03-26",-0.066,-0.13,288600,{"date":777,"open":395,"high":395,"low":389,"close":778,"change":779,"percent_change":243,"volume":780,"transactions":9,"vwap":778},"2026-03-25",50.516,0.016,79500,{"date":782,"open":389,"high":389,"low":383,"close":383,"change":195,"percent_change":496,"volume":783,"transactions":9,"vwap":383},"2026-03-24",145900,{"date":785,"open":192,"high":363,"low":192,"close":395,"change":205,"percent_change":222,"volume":786,"transactions":9,"vwap":395},"2026-03-23",250000,{"date":788,"open":389,"high":389,"low":192,"close":383,"change":266,"percent_change":267,"volume":789,"transactions":9,"vwap":383},"2026-03-20",318900,{"date":791,"open":192,"high":395,"low":203,"close":396,"change":228,"percent_change":204,"volume":792,"transactions":9,"vwap":396},"2026-03-19",271500,{"date":794,"open":389,"high":370,"low":389,"close":389,"change":108,"percent_change":195,"volume":795,"transactions":9,"vwap":389},"2026-03-18",276100,{"date":797,"open":395,"high":474,"low":389,"close":395,"change":222,"percent_change":463,"volume":798,"transactions":9,"vwap":395},"2026-03-17",206600,{"date":800,"open":201,"high":389,"low":194,"close":201,"change":325,"percent_change":108,"volume":801,"transactions":9,"vwap":201},"2026-03-16",196400,{"date":803,"open":383,"high":485,"low":201,"close":804,"change":204,"percent_change":205,"volume":805,"transactions":9,"vwap":804},"2026-03-13",50.485,236500,{"date":807,"open":383,"high":383,"low":203,"close":671,"change":195,"percent_change":496,"volume":808,"transactions":9,"vwap":671},"2026-03-12",99900,{"date":810,"open":389,"high":395,"low":203,"close":645,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":645},"2026-03-11",-0.025,-0.05,285200,{"date":815,"open":395,"high":363,"low":395,"close":395,"change":204,"percent_change":205,"volume":816,"transactions":9,"vwap":395},"2026-03-10",167200,{"date":818,"open":383,"high":395,"low":383,"close":389,"change":204,"percent_change":205,"volume":819,"transactions":9,"vwap":389},"2026-03-09",120700,{"date":821,"open":383,"high":395,"low":383,"close":383,"change":204,"percent_change":205,"volume":822,"transactions":9,"vwap":383},"2026-03-06",155200,{"date":824,"open":192,"high":383,"low":192,"close":192,"change":19,"percent_change":19,"volume":825,"transactions":9,"vwap":192},"2026-03-05",193200,{"date":827,"open":389,"high":389,"low":192,"close":192,"change":828,"percent_change":285,"volume":829,"transactions":9,"vwap":192},"2026-03-04",-0.028,239900,{"date":831,"open":383,"high":395,"low":804,"close":832,"change":833,"percent_change":-6,"volume":834,"transactions":9,"vwap":832},"2026-03-03",50.518,-0.002,540000,{"date":836,"open":389,"high":370,"low":837,"close":395,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":395},"2026-03-02",50.501,-0.17,-0.34,184200,{"date":842,"open":843,"high":844,"low":845,"close":843,"change":205,"percent_change":222,"volume":846,"transactions":9,"vwap":843},"2026-02-27",50.69,50.7,50.68,243900,{"date":848,"open":849,"high":849,"low":850,"close":849,"change":204,"percent_change":205,"volume":851,"transactions":9,"vwap":849},"2026-02-26",50.67,50.66,128100,{"date":853,"open":849,"high":849,"low":850,"close":850,"change":228,"percent_change":204,"volume":854,"transactions":9,"vwap":850},"2026-02-25",166900,{"date":856,"open":857,"high":850,"low":858,"close":859,"change":242,"percent_change":243,"volume":860,"transactions":9,"vwap":859},"2026-02-24",50.65,50.64,50.655,265300,{"date":862,"open":857,"high":850,"low":858,"close":858,"change":19,"percent_change":19,"volume":863,"transactions":9,"vwap":858},"2026-02-23",219000,{"date":865,"open":857,"high":857,"low":858,"close":858,"change":205,"percent_change":222,"volume":612,"transactions":9,"vwap":858},"2026-02-20",{"date":867,"open":761,"high":868,"low":761,"close":761,"change":195,"percent_change":496,"volume":869,"transactions":9,"vwap":761},"2026-02-19",50.635,191400,{"date":871,"open":872,"high":857,"low":873,"close":858,"change":204,"percent_change":205,"volume":874,"transactions":9,"vwap":858},"2026-02-18",50.63,50.623,314500,{"date":876,"open":877,"high":872,"low":877,"close":872,"change":204,"percent_change":205,"volume":878,"transactions":9,"vwap":872},"2026-02-17",50.61,208400,{"date":880,"open":877,"high":872,"low":877,"close":761,"change":222,"percent_change":463,"volume":881,"transactions":9,"vwap":761},"2026-02-13",684800,{"date":883,"open":558,"high":558,"low":324,"close":323,"change":19,"percent_change":19,"volume":884,"transactions":9,"vwap":323},"2026-02-12",115900,{"date":886,"open":331,"high":558,"low":323,"close":323,"change":496,"percent_change":887,"volume":888,"transactions":9,"vwap":323},"2026-02-11",-0.08,214700,{"date":890,"open":323,"high":761,"low":323,"close":761,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":761},"2026-02-10",0.045,0.09,153600,{"date":895,"open":322,"high":323,"low":322,"close":333,"change":19,"percent_change":19,"volume":655,"transactions":9,"vwap":333},"2026-02-09",{"date":897,"open":323,"high":898,"low":324,"close":333,"change":242,"percent_change":243,"volume":899,"transactions":9,"vwap":333},"2026-02-06",50.587,153000,{"date":901,"open":324,"high":324,"low":322,"close":322,"change":205,"percent_change":222,"volume":902,"transactions":9,"vwap":322},"2026-02-05",398100,{"date":904,"open":350,"high":322,"low":192,"close":363,"change":204,"percent_change":205,"volume":905,"transactions":9,"vwap":363},"2026-02-04",641700,{"date":907,"open":363,"high":350,"low":370,"close":370,"change":108,"percent_change":195,"volume":908,"transactions":9,"vwap":370},"2026-02-03",201200,{"date":910,"open":370,"high":363,"low":395,"close":363,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":363},"2026-02-02",-0.115,-0.23,145800,{"date":915,"open":850,"high":850,"low":857,"close":859,"change":19,"percent_change":19,"volume":916,"transactions":9,"vwap":859},"2026-01-30",277900,{"date":918,"open":857,"high":850,"low":919,"close":859,"change":228,"percent_change":204,"volume":920,"transactions":9,"vwap":859},"2026-01-29",50.645,219900,{"date":922,"open":857,"high":857,"low":858,"close":857,"change":204,"percent_change":205,"volume":923,"transactions":9,"vwap":857},"2026-01-28",263400,{"date":925,"open":872,"high":858,"low":873,"close":858,"change":204,"percent_change":205,"volume":926,"transactions":9,"vwap":858},"2026-01-27",170700,{"date":928,"open":761,"high":872,"low":558,"close":872,"change":243,"percent_change":103,"volume":929,"transactions":9,"vwap":872},"2026-01-26",91000,{"date":931,"open":932,"high":877,"low":932,"close":558,"change":228,"percent_change":204,"volume":933,"transactions":9,"vwap":558},"2026-01-23",50.595,253600,{"date":935,"open":331,"high":558,"low":331,"close":932,"change":19,"percent_change":19,"volume":936,"transactions":9,"vwap":932},"2026-01-22",116100,{"date":938,"open":558,"high":558,"low":331,"close":932,"change":549,"percent_change":550,"volume":939,"transactions":9,"vwap":932},"2026-01-21",188000,{"date":941,"open":323,"high":331,"low":324,"close":324,"change":266,"percent_change":267,"volume":942,"transactions":9,"vwap":324},"2026-01-20",187900,{"date":944,"open":322,"high":331,"low":322,"close":704,"change":243,"percent_change":103,"volume":945,"transactions":9,"vwap":704},"2026-01-16",136200,{"date":947,"open":322,"high":324,"low":350,"close":344,"change":228,"percent_change":204,"volume":948,"transactions":9,"vwap":344},"2026-01-15",136900,{"date":950,"open":363,"high":322,"low":363,"close":350,"change":108,"percent_change":195,"volume":951,"transactions":9,"vwap":350},"2026-01-14",162100,{"date":953,"open":350,"high":322,"low":363,"close":322,"change":205,"percent_change":222,"volume":954,"transactions":9,"vwap":322},"2026-01-13",163000,{"date":956,"open":370,"high":363,"low":370,"close":363,"change":242,"percent_change":243,"volume":957,"transactions":9,"vwap":363},"2026-01-12",144600,{"date":959,"open":370,"high":363,"low":395,"close":474,"change":228,"percent_change":204,"volume":960,"transactions":9,"vwap":474},"2026-01-09",1167000,{"date":962,"open":395,"high":370,"low":389,"close":395,"change":204,"percent_change":205,"volume":963,"transactions":9,"vwap":395},"2026-01-08",1895000,{"date":965,"open":389,"high":395,"low":389,"close":389,"change":325,"percent_change":108,"volume":966,"transactions":9,"vwap":389},"2026-01-07",272000,{"date":968,"open":395,"high":395,"low":227,"close":396,"change":325,"percent_change":108,"volume":969,"transactions":9,"vwap":396},"2026-01-06",391000,{"date":971,"open":383,"high":395,"low":383,"close":395,"change":205,"percent_change":222,"volume":972,"transactions":9,"vwap":395},"2026-01-05",279200,{"date":974,"open":383,"high":383,"low":192,"close":383,"change":243,"percent_change":103,"volume":975,"transactions":9,"vwap":383},"2026-01-02",122200,{"date":977,"open":201,"high":192,"low":254,"close":203,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":203},"2025-12-31",-0.2,-0.39,266200,{"date":982,"open":843,"high":843,"low":849,"close":849,"change":108,"percent_change":195,"volume":983,"transactions":9,"vwap":849},"2025-12-30",124500,{"date":985,"open":845,"high":844,"low":986,"close":845,"change":243,"percent_change":103,"volume":987,"transactions":9,"vwap":845},"2025-12-29",50.671,194900,{"date":989,"open":857,"high":21,"low":872,"close":857,"change":204,"percent_change":205,"volume":990,"transactions":9,"vwap":857},"2025-12-26",122100,{"date":992,"open":858,"high":919,"low":872,"close":858,"change":19,"percent_change":19,"volume":993,"transactions":9,"vwap":858},"2025-12-24",195800,{"date":995,"open":872,"high":858,"low":877,"close":858,"change":19,"percent_change":19,"volume":996,"transactions":9,"vwap":858},"2025-12-23",640700,{"date":998,"open":858,"high":859,"low":872,"close":858,"change":204,"percent_change":205,"volume":999,"transactions":9,"vwap":858},"2025-12-22",279800,{"date":1001,"open":761,"high":872,"low":1002,"close":872,"change":204,"percent_change":205,"volume":1003,"transactions":9,"vwap":872},"2025-12-19",50.614,161000,{"date":1005,"open":558,"high":761,"low":558,"close":761,"change":549,"percent_change":550,"volume":1006,"transactions":9,"vwap":761},"2025-12-18",162400,{"date":1008,"open":323,"high":558,"low":323,"close":932,"change":228,"percent_change":204,"volume":1009,"transactions":9,"vwap":932},"2025-12-17",126900,{"date":1011,"open":331,"high":331,"low":363,"close":331,"change":205,"percent_change":222,"volume":1012,"transactions":9,"vwap":331},"2025-12-16",306300,{"date":1014,"open":331,"high":558,"low":324,"close":324,"change":19,"percent_change":19,"volume":714,"transactions":9,"vwap":324},"2025-12-15",{"date":1016,"open":322,"high":323,"low":322,"close":324,"change":222,"percent_change":463,"volume":1017,"transactions":9,"vwap":324},"2025-12-12",131800,{"date":1019,"open":350,"high":322,"low":370,"close":370,"change":195,"percent_change":496,"volume":1020,"transactions":9,"vwap":370},"2025-12-11",329800,{"date":1022,"open":363,"high":324,"low":370,"close":350,"change":242,"percent_change":243,"volume":1023,"transactions":9,"vwap":350},"2025-12-10",200800,{"date":1025,"open":363,"high":363,"low":370,"close":1026,"change":325,"percent_change":108,"volume":783,"transactions":9,"vwap":1026},"2025-12-09",50.535,{"date":1028,"open":363,"high":363,"low":395,"close":363,"change":19,"percent_change":19,"volume":1029,"transactions":9,"vwap":363},"2025-12-08",196100,{"date":1031,"open":363,"high":363,"low":370,"close":363,"change":205,"percent_change":222,"volume":1032,"transactions":9,"vwap":363},"2025-12-05",113200,{"date":1034,"open":383,"high":322,"low":192,"close":395,"change":19,"percent_change":19,"volume":1035,"transactions":9,"vwap":395},"2025-12-04",322500,{"date":1037,"open":383,"high":395,"low":383,"close":395,"change":204,"percent_change":205,"volume":1038,"transactions":9,"vwap":395},"2025-12-03",179800,{"date":1040,"open":383,"high":389,"low":192,"close":389,"change":205,"percent_change":222,"volume":1041,"transactions":9,"vwap":389},"2025-12-02",161300,{"date":1043,"open":201,"high":389,"low":201,"close":192,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":192},"2025-12-01",-0.165,-0.33,219400,{"date":1048,"open":857,"high":850,"low":858,"close":859,"change":549,"percent_change":550,"volume":1049,"transactions":9,"vwap":859},"2025-11-28",51200,{"date":1051,"open":761,"high":858,"low":761,"close":872,"change":19,"percent_change":19,"volume":1052,"transactions":9,"vwap":872},"2025-11-26",191800,{"date":1054,"open":761,"high":858,"low":877,"close":872,"change":242,"percent_change":243,"volume":1055,"transactions":9,"vwap":872},"2025-11-25",151200,{"date":1057,"open":877,"high":868,"low":558,"close":1058,"change":779,"percent_change":243,"volume":1059,"transactions":9,"vwap":1058},"2025-11-24",50.615,151500,{"date":1061,"open":877,"high":877,"low":331,"close":1062,"change":1063,"percent_change":243,"volume":1064,"transactions":9,"vwap":1062},"2025-11-21",50.599,0.017,185000,{"date":1066,"open":323,"high":558,"low":324,"close":1067,"change":1068,"percent_change":19,"volume":1069,"transactions":9,"vwap":1067},"2025-11-20",50.582,0.002,305000,{"date":1071,"open":323,"high":323,"low":324,"close":323,"change":19,"percent_change":19,"volume":1072,"transactions":9,"vwap":323},"2025-11-19",163800,{"date":1074,"open":324,"high":323,"low":322,"close":323,"change":204,"percent_change":205,"volume":765,"transactions":9,"vwap":323},"2025-11-18",{"date":1076,"open":322,"high":324,"low":350,"close":324,"change":205,"percent_change":222,"volume":993,"transactions":9,"vwap":324},"2025-11-17",{"date":1078,"open":350,"high":322,"low":363,"close":350,"change":205,"percent_change":222,"volume":1079,"transactions":9,"vwap":350},"2025-11-14",97200,{"date":1081,"open":363,"high":350,"low":370,"close":370,"change":19,"percent_change":19,"volume":1082,"transactions":9,"vwap":370},"2025-11-13",331600,{"date":1084,"open":395,"high":363,"low":395,"close":370,"change":108,"percent_change":195,"volume":1085,"transactions":9,"vwap":370},"2025-11-12",176800,{"date":1087,"open":363,"high":331,"low":370,"close":363,"change":205,"percent_change":222,"volume":1088,"transactions":9,"vwap":363},"2025-11-11",231300,{"date":1090,"open":370,"high":370,"low":395,"close":395,"change":19,"percent_change":19,"volume":1091,"transactions":9,"vwap":395},"2025-11-10",93100,{"date":1093,"open":395,"high":370,"low":395,"close":395,"change":204,"percent_change":205,"volume":1094,"transactions":9,"vwap":395},"2025-11-07",166500,{"date":1096,"open":192,"high":389,"low":804,"close":389,"change":205,"percent_change":222,"volume":1097,"transactions":9,"vwap":389},"2025-11-06",309400,{"date":1099,"open":192,"high":192,"low":201,"close":192,"change":228,"percent_change":204,"volume":1100,"transactions":9,"vwap":192},"2025-11-05",110300,{"date":1102,"open":201,"high":192,"low":203,"close":804,"change":204,"percent_change":205,"volume":1103,"transactions":9,"vwap":804},"2025-11-04",156200,{"date":1105,"open":201,"high":201,"low":194,"close":671,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":671},"2025-11-03",-0.175,-0.35,141800,{"date":1110,"open":872,"high":850,"low":872,"close":857,"change":204,"percent_change":205,"volume":1111,"transactions":9,"vwap":857},"2025-10-31",401000,{"date":1113,"open":761,"high":857,"low":877,"close":858,"change":243,"percent_change":103,"volume":1114,"transactions":9,"vwap":858},"2025-10-30",154000,{"date":1116,"open":850,"high":849,"low":558,"close":877,"change":267,"percent_change":285,"volume":1117,"transactions":9,"vwap":877},"2025-10-29",141400,{"date":1119,"open":872,"high":857,"low":872,"close":858,"change":205,"percent_change":222,"volume":1120,"transactions":9,"vwap":858},"2025-10-28",242300,{"date":1122,"open":872,"high":858,"low":877,"close":761,"change":266,"percent_change":267,"volume":1123,"transactions":9,"vwap":761},"2025-10-27",389900,{"date":1125,"open":761,"high":858,"low":761,"close":868,"change":397,"percent_change":398,"volume":1126,"transactions":9,"vwap":868},"2025-10-24",164400,{"date":1128,"open":877,"high":761,"low":331,"close":558,"change":266,"percent_change":267,"volume":1129,"transactions":9,"vwap":558},"2025-10-23",322200,{"date":1131,"open":877,"high":761,"low":558,"close":1058,"change":228,"percent_change":204,"volume":1132,"transactions":9,"vwap":1058},"2025-10-22",391200,{"date":1134,"open":558,"high":877,"low":331,"close":877,"change":205,"percent_change":222,"volume":1135,"transactions":9,"vwap":877},"2025-10-21",115400,{"date":1137,"open":331,"high":877,"low":323,"close":331,"change":108,"percent_change":195,"volume":1138,"transactions":9,"vwap":331},"2025-10-20",95200,{"date":1140,"open":323,"high":558,"low":323,"close":558,"change":549,"percent_change":550,"volume":1141,"transactions":9,"vwap":558},"2025-10-17",112600,{"date":1143,"open":350,"high":323,"low":350,"close":333,"change":205,"percent_change":222,"volume":1144,"transactions":9,"vwap":333},"2025-10-16",142000,{"date":1146,"open":324,"high":324,"low":350,"close":344,"change":228,"percent_change":204,"volume":1147,"transactions":9,"vwap":344},"2025-10-15",156100,{"date":1149,"open":370,"high":322,"low":370,"close":350,"change":204,"percent_change":205,"volume":1150,"transactions":9,"vwap":350},"2025-10-14",174200,{"date":1152,"open":395,"high":1153,"low":395,"close":363,"change":108,"percent_change":195,"volume":1154,"transactions":9,"vwap":363},"2025-10-13",50.559,110000,{"date":1156,"open":363,"high":350,"low":363,"close":350,"change":243,"percent_change":103,"volume":1157,"transactions":9,"vwap":350},"2025-10-10",169000,{"date":1159,"open":370,"high":370,"low":395,"close":395,"change":108,"percent_change":195,"volume":1160,"transactions":9,"vwap":395},"2025-10-09",133800,{"date":1162,"open":370,"high":363,"low":395,"close":370,"change":19,"percent_change":19,"volume":1103,"transactions":9,"vwap":370},"2025-10-08",{"date":1164,"open":389,"high":370,"low":284,"close":370,"change":397,"percent_change":398,"volume":1165,"transactions":9,"vwap":370},"2025-10-07",248700,{"date":1167,"open":395,"high":395,"low":192,"close":645,"change":228,"percent_change":204,"volume":1168,"transactions":9,"vwap":645},"2025-10-06",153400,{"date":1170,"open":389,"high":395,"low":192,"close":192,"change":812,"percent_change":1171,"volume":1172,"transactions":9,"vwap":192},"2025-10-03",-0.1,240000,{"date":1174,"open":201,"high":363,"low":201,"close":363,"change":550,"percent_change":753,"volume":1175,"transactions":9,"vwap":363},"2025-10-02",357800,{"date":1177,"open":192,"high":192,"low":203,"close":192,"change":175,"percent_change":1178,"volume":1179,"transactions":9,"vwap":192},"2025-10-01",-0.41,329600,{"date":1181,"open":843,"high":844,"low":1182,"close":844,"change":205,"percent_change":222,"volume":1100,"transactions":9,"vwap":844},"2025-09-30",50.682,{"date":1184,"open":843,"high":843,"low":849,"close":845,"change":108,"percent_change":195,"volume":1185,"transactions":9,"vwap":845},"2025-09-29",152200,{"date":1187,"open":849,"high":843,"low":1188,"close":843,"change":108,"percent_change":195,"volume":1189,"transactions":9,"vwap":843},"2025-09-26",50.664,222100,{"date":1191,"open":858,"high":1192,"low":858,"close":844,"change":891,"percent_change":892,"volume":1193,"transactions":9,"vwap":844},"2025-09-25",50.71,319700,{"date":1195,"open":849,"high":849,"low":857,"close":859,"change":228,"percent_change":204,"volume":1196,"transactions":9,"vwap":859},"2025-09-24",83800,{"date":1198,"open":850,"high":849,"low":877,"close":857,"change":108,"percent_change":195,"volume":1199,"transactions":9,"vwap":857},"2025-09-23",191600,{"date":1201,"open":850,"high":849,"low":857,"close":850,"change":204,"percent_change":205,"volume":1193,"transactions":9,"vwap":850},"2025-09-22",{"date":1203,"open":858,"high":850,"low":858,"close":857,"change":205,"percent_change":222,"volume":1204,"transactions":9,"vwap":857},"2025-09-19",275800,{"date":1206,"open":872,"high":858,"low":761,"close":872,"change":325,"percent_change":108,"volume":1207,"transactions":9,"vwap":872},"2025-09-18",179000,{"date":1209,"open":877,"high":1210,"low":877,"close":868,"change":19,"percent_change":19,"volume":1211,"transactions":9,"vwap":868},"2025-09-17",50.665,298300,{"date":1213,"open":877,"high":858,"low":877,"close":868,"change":228,"percent_change":204,"volume":1214,"transactions":9,"vwap":868},"2025-09-16",546800,{"date":1216,"open":761,"high":872,"low":877,"close":872,"change":205,"percent_change":222,"volume":1217,"transactions":9,"vwap":872},"2025-09-15",220700,{"date":1219,"open":558,"high":761,"low":331,"close":877,"change":205,"percent_change":222,"volume":1220,"transactions":9,"vwap":877},"2025-09-12",383400,{"date":1222,"open":331,"high":558,"low":323,"close":331,"change":204,"percent_change":205,"volume":1223,"transactions":9,"vwap":331},"2025-09-11",100100,{"date":1225,"open":322,"high":331,"low":322,"close":323,"change":205,"percent_change":222,"volume":1226,"transactions":9,"vwap":323},"2025-09-10",185300,{"date":1228,"open":324,"high":324,"low":322,"close":322,"change":19,"percent_change":19,"volume":1229,"transactions":9,"vwap":322},"2025-09-09",86100,{"date":1231,"open":322,"high":324,"low":350,"close":322,"change":19,"percent_change":19,"volume":1232,"transactions":9,"vwap":322},"2025-09-08",143800,{"date":1234,"open":322,"high":322,"low":363,"close":322,"change":398,"percent_change":1235,"volume":1236,"transactions":9,"vwap":322},"2025-09-05",0.14,74600,{"date":1238,"open":201,"high":389,"low":201,"close":192,"change":19,"percent_change":19,"volume":1239,"transactions":9,"vwap":192},"2025-09-04",488900,{"date":1241,"open":192,"high":370,"low":201,"close":192,"change":242,"percent_change":243,"volume":1242,"transactions":9,"vwap":192},"2025-09-03",217100,{"date":1244,"open":194,"high":201,"low":234,"close":671,"change":1044,"percent_change":1045,"volume":1245,"transactions":9,"vwap":671},"2025-09-02",215900,{"date":1247,"open":872,"high":857,"low":1248,"close":858,"change":205,"percent_change":222,"volume":1249,"transactions":9,"vwap":858},"2025-08-29",50.625,144900,{"date":1251,"open":558,"high":761,"low":558,"close":761,"change":19,"percent_change":19,"volume":1252,"transactions":9,"vwap":761},"2025-08-28",171000,{"date":1254,"open":558,"high":761,"low":558,"close":761,"change":204,"percent_change":205,"volume":1255,"transactions":9,"vwap":761},"2025-08-27",52600,{"date":1257,"open":331,"high":877,"low":331,"close":877,"change":243,"percent_change":103,"volume":1258,"transactions":9,"vwap":877},"2025-08-26",109700,{"date":1260,"open":331,"high":558,"low":1261,"close":323,"change":108,"percent_change":195,"volume":1262,"transactions":9,"vwap":323},"2025-08-25",50.571,274800,{"date":1264,"open":322,"high":558,"low":322,"close":331,"change":243,"percent_change":103,"volume":1265,"transactions":9,"vwap":331},"2025-08-22",148400,{"date":1267,"open":322,"high":322,"low":350,"close":322,"change":205,"percent_change":222,"volume":1268,"transactions":9,"vwap":322},"2025-08-21",121000,{"date":1270,"open":350,"high":322,"low":363,"close":363,"change":325,"percent_change":108,"volume":1271,"transactions":9,"vwap":363},"2025-08-20",237300,{"date":1273,"open":363,"high":350,"low":363,"close":364,"change":242,"percent_change":243,"volume":1274,"transactions":9,"vwap":364},"2025-08-19",73300,{"date":1276,"open":350,"high":350,"low":395,"close":370,"change":108,"percent_change":195,"volume":1277,"transactions":9,"vwap":370},"2025-08-18",115500,{"date":1279,"open":370,"high":350,"low":370,"close":363,"change":205,"percent_change":222,"volume":1280,"transactions":9,"vwap":363},"2025-08-15",84600,{"date":1282,"open":395,"high":370,"low":396,"close":395,"change":19,"percent_change":19,"volume":1283,"transactions":9,"vwap":395},"2025-08-14",138200,{"date":1285,"open":192,"high":363,"low":192,"close":395,"change":204,"percent_change":205,"volume":1286,"transactions":9,"vwap":395},"2025-08-13",154700,{"date":1288,"open":192,"high":395,"low":192,"close":389,"change":205,"percent_change":222,"volume":1289,"transactions":9,"vwap":389},"2025-08-12",137100,{"date":1291,"open":201,"high":322,"low":203,"close":192,"change":205,"percent_change":222,"volume":1292,"transactions":9,"vwap":192},"2025-08-11",118300,{"date":1294,"open":192,"high":192,"low":203,"close":203,"change":108,"percent_change":195,"volume":1295,"transactions":9,"vwap":203},"2025-08-08",116900,{"date":1297,"open":194,"high":192,"low":194,"close":201,"change":19,"percent_change":19,"volume":1298,"transactions":9,"vwap":201},"2025-08-07",286300,{"date":1300,"open":202,"high":201,"low":202,"close":201,"change":103,"percent_change":1301,"volume":1302,"transactions":9,"vwap":201},"2025-08-06",0.12,198900,{"date":1304,"open":254,"high":194,"low":1305,"close":254,"change":195,"percent_change":496,"volume":1306,"transactions":9,"vwap":254},"2025-08-05",50.35,73800,{"date":1308,"open":202,"high":193,"low":227,"close":202,"change":195,"percent_change":496,"volume":1309,"transactions":9,"vwap":202},"2025-08-04",188400,{"date":1311,"open":254,"high":383,"low":265,"close":194,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":194},"2025-08-01",-0.095,-0.19,410500,{"date":1316,"open":322,"high":324,"low":350,"close":344,"change":325,"percent_change":108,"volume":1317,"transactions":9,"vwap":344},"2025-07-31",133400,{"date":1319,"open":322,"high":323,"low":350,"close":322,"change":204,"percent_change":205,"volume":1320,"transactions":9,"vwap":322},"2025-07-30",114000,{"date":1322,"open":363,"high":322,"low":363,"close":350,"change":19,"percent_change":19,"volume":1323,"transactions":9,"vwap":350},"2025-07-29",121100,{"date":1325,"open":395,"high":350,"low":395,"close":350,"change":228,"percent_change":204,"volume":1326,"transactions":9,"vwap":350},"2025-07-28",223700,{"date":1328,"open":363,"high":350,"low":363,"close":364,"change":243,"percent_change":103,"volume":1329,"transactions":9,"vwap":364},"2025-07-25",90300,{"date":1331,"open":389,"high":395,"low":383,"close":396,"change":242,"percent_change":243,"volume":1332,"transactions":9,"vwap":396},"2025-07-24",145600,{"date":1334,"open":1335,"high":370,"low":383,"close":383,"change":195,"percent_change":496,"volume":1336,"transactions":9,"vwap":383},"2025-07-23",50.514,216100,{"date":1338,"open":383,"high":395,"low":201,"close":395,"change":242,"percent_change":243,"volume":1339,"transactions":9,"vwap":395},"2025-07-22",240900,{"date":1341,"open":383,"high":389,"low":192,"close":485,"change":1342,"percent_change":205,"volume":1343,"transactions":9,"vwap":485},"2025-07-21",0.008,75400,{"date":1345,"open":192,"high":383,"low":192,"close":1346,"change":1347,"percent_change":550,"volume":1348,"transactions":9,"vwap":1346},"2025-07-18",50.497,0.027,83000,{"date":1350,"open":203,"high":192,"low":194,"close":203,"change":204,"percent_change":205,"volume":1351,"transactions":9,"vwap":203},"2025-07-17",78800,{"date":1353,"open":203,"high":203,"low":193,"close":194,"change":204,"percent_change":205,"volume":1354,"transactions":9,"vwap":194},"2025-07-16",82700,{"date":1356,"open":202,"high":194,"low":202,"close":193,"change":228,"percent_change":204,"volume":1357,"transactions":9,"vwap":193},"2025-07-15",81500,{"date":1359,"open":202,"high":193,"low":202,"close":234,"change":228,"percent_change":204,"volume":1360,"transactions":9,"vwap":234},"2025-07-14",173100,{"date":1362,"open":202,"high":202,"low":254,"close":202,"change":205,"percent_change":222,"volume":1363,"transactions":9,"vwap":202},"2025-07-11",119800,{"date":1365,"open":227,"high":227,"low":265,"close":254,"change":204,"percent_change":205,"volume":1366,"transactions":9,"vwap":254},"2025-07-10",54900,{"date":1368,"open":254,"high":254,"low":284,"close":265,"change":205,"percent_change":222,"volume":1369,"transactions":9,"vwap":265},"2025-07-09",85900,{"date":1371,"open":284,"high":284,"low":240,"close":240,"change":195,"percent_change":496,"volume":1372,"transactions":9,"vwap":240},"2025-07-08",157200,{"date":1374,"open":265,"high":265,"low":240,"close":265,"change":19,"percent_change":19,"volume":1375,"transactions":9,"vwap":265},"2025-07-07",121700,{"date":1377,"open":444,"high":202,"low":444,"close":265,"change":243,"percent_change":103,"volume":1378,"transactions":9,"vwap":265},"2025-07-03",48600,{"date":1380,"open":757,"high":444,"low":757,"close":444,"change":204,"percent_change":205,"volume":1381,"transactions":9,"vwap":444},"2025-07-02",167100,{"date":1383,"open":757,"high":757,"low":1384,"close":757,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":757},"2025-07-01",50.36,-0.194,-0.38,131000,{"date":1389,"open":350,"high":323,"low":363,"close":1390,"change":1391,"percent_change":243,"volume":1392,"transactions":9,"vwap":1390},"2025-06-30",50.564,0.014,77000,{"date":1394,"open":370,"high":350,"low":370,"close":350,"change":19,"percent_change":19,"volume":1395,"transactions":9,"vwap":350},"2025-06-27",79200,{"date":1397,"open":395,"high":350,"low":395,"close":350,"change":397,"percent_change":398,"volume":1398,"transactions":9,"vwap":350},"2025-06-26",739700,{"date":1400,"open":389,"high":395,"low":383,"close":396,"change":204,"percent_change":205,"volume":1401,"transactions":9,"vwap":396},"2025-06-25",125200,{"date":1403,"open":201,"high":389,"low":201,"close":485,"change":397,"percent_change":398,"volume":1404,"transactions":9,"vwap":485},"2025-06-24",612000,{"date":1406,"open":203,"high":192,"low":194,"close":203,"change":19,"percent_change":19,"volume":1407,"transactions":9,"vwap":203},"2025-06-23",170300,{"date":1409,"open":194,"high":203,"low":193,"close":203,"change":204,"percent_change":205,"volume":1410,"transactions":9,"vwap":203},"2025-06-20",125300,{"date":1412,"open":193,"high":201,"low":202,"close":194,"change":243,"percent_change":103,"volume":1413,"transactions":9,"vwap":194},"2025-06-18",245400,{"date":1415,"open":202,"high":202,"low":254,"close":227,"change":204,"percent_change":205,"volume":1416,"transactions":9,"vwap":227},"2025-06-17",71600,{"date":1418,"open":265,"high":227,"low":265,"close":254,"change":205,"percent_change":222,"volume":808,"transactions":9,"vwap":254},"2025-06-16",{"date":1420,"open":444,"high":254,"low":444,"close":284,"change":204,"percent_change":205,"volume":1421,"transactions":9,"vwap":284},"2025-06-13",98300,{"date":1423,"open":284,"high":265,"low":240,"close":240,"change":204,"percent_change":205,"volume":1424,"transactions":9,"vwap":240},"2025-06-12",85600,{"date":1426,"open":444,"high":240,"low":183,"close":444,"change":204,"percent_change":205,"volume":1427,"transactions":9,"vwap":444},"2025-06-11",162700,{"date":1429,"open":1384,"high":444,"low":1384,"close":757,"change":19,"percent_change":19,"volume":1430,"transactions":9,"vwap":757},"2025-06-10",129400,{"date":1432,"open":1384,"high":757,"low":1384,"close":757,"change":549,"percent_change":550,"volume":1433,"transactions":9,"vwap":757},"2025-06-09",86800,{"date":1435,"open":1384,"high":1384,"low":1436,"close":1437,"change":19,"percent_change":19,"volume":1438,"transactions":9,"vwap":1437},"2025-06-06",50.34,50.345,179900,{"date":1440,"open":1436,"high":1384,"low":1436,"close":1437,"change":19,"percent_change":19,"volume":1441,"transactions":9,"vwap":1437},"2025-06-05",126500,{"date":1443,"open":1436,"high":1384,"low":184,"close":1437,"change":205,"percent_change":222,"volume":1444,"transactions":9,"vwap":1437},"2025-06-04",586200,{"date":1446,"open":1305,"high":1305,"low":1447,"close":1448,"change":242,"percent_change":243,"volume":1449,"transactions":9,"vwap":1448},"2025-06-03",50.31,50.325,209300,{"date":1451,"open":1447,"high":1447,"low":183,"close":1447,"change":1106,"percent_change":1107,"volume":1452,"transactions":9,"vwap":1447},"2025-06-02",176700,{"date":1454,"open":203,"high":383,"low":203,"close":804,"change":19,"percent_change":19,"volume":1455,"transactions":9,"vwap":804},"2025-05-30",77100,{"date":1457,"open":201,"high":192,"low":203,"close":804,"change":243,"percent_change":103,"volume":1217,"transactions":9,"vwap":804},"2025-05-29",{"date":1459,"open":193,"high":203,"low":202,"close":241,"change":242,"percent_change":243,"volume":1404,"transactions":9,"vwap":241},"2025-05-28",{"date":1461,"open":254,"high":203,"low":254,"close":202,"change":19,"percent_change":19,"volume":1462,"transactions":9,"vwap":202},"2025-05-27",231000,{"date":1464,"open":202,"high":194,"low":1465,"close":202,"change":205,"percent_change":222,"volume":1466,"transactions":9,"vwap":202},"2025-05-23",50.432,190200,{"date":1468,"open":254,"high":227,"low":265,"close":254,"change":205,"percent_change":222,"volume":1469,"transactions":9,"vwap":254},"2025-05-22",56500,{"date":1471,"open":444,"high":254,"low":444,"close":284,"change":108,"percent_change":195,"volume":1472,"transactions":9,"vwap":284},"2025-05-21",55200,{"date":1474,"open":284,"high":227,"low":284,"close":265,"change":19,"percent_change":19,"volume":1475,"transactions":9,"vwap":265},"2025-05-20",138000,{"date":1477,"open":240,"high":254,"low":240,"close":265,"change":108,"percent_change":195,"volume":1478,"transactions":9,"vwap":265},"2025-05-19",174900,{"date":1480,"open":202,"high":202,"low":240,"close":254,"change":892,"percent_change":1481,"volume":1482,"transactions":9,"vwap":254},"2025-05-16",0.18,91300,{"date":1484,"open":284,"high":284,"low":184,"close":184,"change":496,"percent_change":887,"volume":1485,"transactions":9,"vwap":184},"2025-05-15",163200,{"date":1487,"open":757,"high":444,"low":1384,"close":757,"change":205,"percent_change":222,"volume":1488,"transactions":9,"vwap":757},"2025-05-14",326600,{"date":1490,"open":1384,"high":240,"low":172,"close":1305,"change":204,"percent_change":205,"volume":551,"transactions":9,"vwap":1305},"2025-05-13",{"date":1492,"open":1305,"high":757,"low":1436,"close":1436,"change":195,"percent_change":496,"volume":1493,"transactions":9,"vwap":1436},"2025-05-12",156400,{"date":1495,"open":444,"high":444,"low":1384,"close":1384,"change":243,"percent_change":103,"volume":1496,"transactions":9,"vwap":1384},"2025-05-09",133600,{"date":1498,"open":1305,"high":444,"low":17,"close":184,"change":19,"percent_change":19,"volume":1147,"transactions":9,"vwap":184},"2025-05-08",{"date":1500,"open":757,"high":757,"low":184,"close":184,"change":19,"percent_change":19,"volume":1501,"transactions":9,"vwap":184},"2025-05-07",128700,{"date":1503,"open":1436,"high":1504,"low":184,"close":184,"change":19,"percent_change":19,"volume":1505,"transactions":9,"vwap":184},"2025-05-06",50.402,115000,{"date":1507,"open":1436,"high":194,"low":18,"close":184,"change":204,"percent_change":205,"volume":1508,"transactions":9,"vwap":184},"2025-05-05",553400,{"date":1510,"open":1447,"high":1305,"low":1447,"close":18,"change":204,"percent_change":205,"volume":1511,"transactions":9,"vwap":18},"2025-05-02",145500,{"date":1513,"open":444,"high":444,"low":183,"close":1447,"change":978,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1447},"2025-05-01",-0.4,1023000,{"date":1517,"open":383,"high":474,"low":383,"close":389,"change":204,"percent_change":205,"volume":689,"transactions":9,"vwap":389},"2025-04-30",{"date":1519,"open":389,"high":395,"low":645,"close":383,"change":204,"percent_change":205,"volume":1375,"transactions":9,"vwap":383},"2025-04-29",{"date":1521,"open":370,"high":370,"low":757,"close":192,"change":228,"percent_change":204,"volume":1522,"transactions":9,"vwap":192},"2025-04-28",1500800,{"date":1524,"open":203,"high":1525,"low":194,"close":804,"change":397,"percent_change":398,"volume":1526,"transactions":9,"vwap":804},"2025-04-25",50.489,156600,{"date":1528,"open":193,"high":194,"low":202,"close":193,"change":891,"percent_change":892,"volume":1529,"transactions":9,"vwap":193},"2025-04-24",529200,{"date":1531,"open":240,"high":227,"low":240,"close":1532,"change":19,"percent_change":19,"volume":1505,"transactions":9,"vwap":1532},"2025-04-23",50.405,{"date":176,"open":265,"high":254,"low":284,"close":1532,"change":325,"percent_change":108,"volume":1534,"transactions":9,"vwap":1532},96200]