[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPER":3,"homepage-market-summary":27,"stock-historical-OPER":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OPER","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ClearShares Ultra-Short Maturity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1958,4.2,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},100.095,100.13,100.115,-0.02,2373.508988,100.44,99.88,10735.343657357143,38.4,2071,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":150},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":11,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,111,116,121,126,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":110},"Healthcare","XLV",-0.17,167.09,false,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":43,"price":129,"is_up":11},"Industrials","XLI",171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":166,"name":167,"price":168,"change":169,"is_up":110},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},100.54,10619,3876006.601654,-0.3,"2025-04-24",[181,184,192,201,209,219,227,235,243,251,258,268,277,284,294,302,309,315,324,332,338,345,351,358,366,373,380,387,394,402,409,419,426,434,440,446,454,460,466,472,479,484,488,493,497,503,509,519,529,534,541,546,553,560,565,571,577,583,587,591,596,602,605,608,611,615,621,624,629,634,640,644,647,650,653,657,663,666,669,672,676,681,684,687,691,694,697,700,705,711,716,721,725,729,734,738,741,744,747,750,753,758,763,768,772,776,779,783,787,791,796,802,805,809,813,815,818,820,823,826,830,833,837,841,844,847,851,854,857,862,865,869,875,877,881,884,887,889,891,894,896,898,903,908,911,915,918,921,923,926,929,931,934,936,940,942,946,949,951,954,956,959,963,966,969,972,975,978,980,983,985,988,991,995,997,1000,1004,1007,1010,1015,1017,1019,1022,1026,1028,1030,1032,1035,1039,1043,1046,1049,1051,1054,1058,1061,1063,1066,1069,1071,1075,1077,1079,1083,1085,1088,1091,1094,1097,1100,1103,1109,1115,1117,1119,1125,1130,1135,1138,1141,1144,1146,1149,1153,1156,1158,1163,1165,1168,1171,1173,1176,1179,1181,1185,1189,1191,1193,1197,1200,1203,1205,1207,1211,1213,1215,1218,1221,1223,1226,1230,1234,1237,1240,1243,1247,1250,1254,1258,1260,1263,1267,1272,1274,1277,1281,1284,1286,1288,1291,1294,1296,1299,1302,1306,1309,1312,1314,1316,1320,1326,1329,1333,1336,1340,1343,1346,1349,1354,1356,1359,1361,1363,1365,1367,1370,1372,1376,1380,1383,1389,1394,1399,1401,1405,1408,1410,1412,1414,1416,1420,1422,1424,1426,1428,1431,1434,1436,1439,1443,1447,1451,1454,1456,1458,1460,1463,1466,1469,1471,1476,1479,1481,1484,1486,1488,1490,1492,1496,1498,1501,1506,1508,1511,1513,1516,1518,1520,1526,1531,1535,1538,1541,1545,1547,1550,1553,1556,1558,1561,1565,1568,1572,1574,1576],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":182,"vwap":183},43,100.12,{"date":37,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},100.1105,100.1267,100.1003,-0.01,1119.271336,60,100.1096,{"date":193,"open":183,"high":18,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",100.11,100.125,0.035,0.03,6281.9388,75,100.1213,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":188,"percent_change":188,"volume":206,"transactions":207,"vwap":208},"2026-10-01",100.118,100.0803,100.09,6735.659711,88,100.1009,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",100.08,100.1047,100.1,0.025,0.02,5016.6607,105,100.0896,{"date":220,"open":211,"high":205,"low":221,"close":222,"change":223,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",100.0541,100.075,-0.35,8331.6607,74,100.0729,{"date":228,"open":229,"high":22,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":190,"vwap":234},"2026-09-28",100.4,100.425,0.015,0.01,10974.513968,100.4123,{"date":236,"open":229,"high":237,"low":238,"close":239,"change":148,"percent_change":148,"volume":240,"transactions":241,"vwap":242},"2026-09-25",100.42,100.3801,100.41,3282.670657,44,100.4001,{"date":244,"open":245,"high":237,"low":246,"close":247,"change":148,"percent_change":148,"volume":248,"transactions":249,"vwap":250},"2026-09-24",100.348,100.33,100.37,21570.8257,102,100.3455,{"date":252,"open":253,"high":254,"low":253,"close":246,"change":232,"percent_change":232,"volume":255,"transactions":256,"vwap":257},"2026-09-23",100.3105,100.39,5900.700548,57,100.3442,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",100.3385,100.31,100.32,0.005,0,1945.806733,53,100.3215,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":231,"percent_change":232,"volume":274,"transactions":275,"vwap":276},"2026-09-21",100.319,100.3199,100.3,100.315,3924.1397,58,100.3113,{"date":278,"open":279,"high":272,"low":280,"close":272,"change":214,"percent_change":215,"volume":281,"transactions":282,"vwap":283},"2026-09-18",100.285,100.27,1366.6607,34,100.2918,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",100.23,100.29,100.275,0.075,0.07,6195.650721,72,100.2658,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":263,"percent_change":264,"volume":300,"transactions":182,"vwap":301},"2026-09-16",100.19,100.205,100.1851,100.2,1272.6607,100.1987,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":215,"percent_change":215,"volume":306,"transactions":307,"vwap":308},"2026-09-15",100.18,100.195,1676.133476,36,100.1836,{"date":310,"open":304,"high":304,"low":311,"close":311,"change":232,"percent_change":232,"volume":312,"transactions":313,"vwap":314},"2026-09-14",100.175,1628.510818,40,100.179,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":197,"percent_change":197,"volume":321,"transactions":322,"vwap":323},"2026-09-11",100.1538,100.17,100.1501,100.165,5069.480916,45,100.1644,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":232,"percent_change":232,"volume":330,"transactions":182,"vwap":331},"2026-09-10",100.15,100.16,100.1238,100.135,1739.4909,100.1475,{"date":333,"open":334,"high":18,"low":194,"close":195,"change":231,"percent_change":232,"volume":335,"transactions":336,"vwap":337},"2026-09-09",100.1101,2787.083857,46,100.1139,{"date":339,"open":340,"high":340,"low":341,"close":194,"change":263,"percent_change":264,"volume":342,"transactions":343,"vwap":344},"2026-09-08",100.1299,100.104,1176.3759,50,100.1147,{"date":346,"open":183,"high":18,"low":205,"close":347,"change":148,"percent_change":148,"volume":348,"transactions":349,"vwap":350},"2026-09-04",100.105,13546.4015,49,100.1218,{"date":352,"open":353,"high":205,"low":354,"close":355,"change":231,"percent_change":232,"volume":356,"transactions":266,"vwap":357},"2026-09-03",100.06,100.0501,100.065,11817.728418,100.0859,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":231,"percent_change":232,"volume":364,"transactions":266,"vwap":365},"2026-09-02",100.066,100.07,100.03,100.05,1267.0274,100.0465,{"date":367,"open":362,"high":353,"low":368,"close":369,"change":370,"percent_change":-6,"volume":371,"transactions":199,"vwap":372},"2026-09-01",100.0201,100.035,-0.005,7882.0535,100.0366,{"date":374,"open":363,"high":361,"low":375,"close":376,"change":264,"percent_change":264,"volume":377,"transactions":378,"vwap":379},"2026-08-31",100.0239,100.04,3416.7085,121,100.0367,{"date":381,"open":376,"high":376,"low":382,"close":376,"change":383,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",100.0377,-0.24,2692.7085,62,100.0412,{"date":388,"open":272,"high":389,"low":390,"close":391,"change":148,"percent_change":148,"volume":392,"transactions":190,"vwap":393},"2026-08-27",100.36,100.2701,100.28,6868.6986,100.3143,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":20,"percent_change":20,"volume":399,"transactions":400,"vwap":401},"2026-08-26",100.26,99.95,100.24,8897.6986,85,100.2017,{"date":403,"open":404,"high":396,"low":404,"close":396,"change":405,"percent_change":197,"volume":406,"transactions":407,"vwap":408},"2026-08-25",100.2252,0.0251,3504.6986,39,100.2471,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":215,"volume":416,"transactions":417,"vwap":418},"2026-08-24",100.223,100.25,100.2201,100.2349,0.0249,2423.808134,47,100.2353,{"date":420,"open":396,"high":396,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":190,"vwap":425},"2026-08-21",100.21,-0.0349,-0.03,4824.7091,100.2517,{"date":427,"open":412,"high":428,"low":429,"close":429,"change":430,"percent_change":20,"volume":431,"transactions":432,"vwap":433},"2026-08-20",100.2539,100.2449,-0.0151,2988.828657,54,100.2538,{"date":435,"open":398,"high":396,"low":436,"close":396,"change":437,"percent_change":215,"volume":438,"transactions":241,"vwap":439},"2026-08-19",100.235,0.0217,1857.7091,100.247,{"date":441,"open":398,"high":412,"low":442,"close":443,"change":263,"percent_change":264,"volume":444,"transactions":275,"vwap":445},"2026-08-18",100.2301,100.2383,3097.699135,100.2378,{"date":447,"open":412,"high":448,"low":449,"close":449,"change":450,"percent_change":215,"volume":451,"transactions":452,"vwap":453},"2026-08-17",100.2501,100.2333,0.023,2371.644073,67,100.2473,{"date":455,"open":398,"high":398,"low":299,"close":456,"change":457,"percent_change":264,"volume":458,"transactions":241,"vwap":459},"2026-08-14",100.2103,0.0003,853.109086,100.2212,{"date":461,"open":421,"high":462,"low":326,"close":421,"change":463,"percent_change":188,"volume":464,"transactions":256,"vwap":465},"2026-08-13",100.225,-0.015,3001.2091,100.2072,{"date":467,"open":468,"high":286,"low":468,"close":462,"change":148,"percent_change":148,"volume":469,"transactions":470,"vwap":471},"2026-08-12",100.22,1189.107943,61,100.2291,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":215,"percent_change":215,"volume":476,"transactions":477,"vwap":478},"2026-08-11",100.1713,100.185,348.7091,33,100.1854,{"date":480,"open":327,"high":304,"low":327,"close":320,"change":197,"percent_change":197,"volume":481,"transactions":482,"vwap":483},"2026-08-10",105662.7091,52,100.1797,{"date":485,"open":213,"high":299,"low":213,"close":329,"change":148,"percent_change":148,"volume":486,"transactions":190,"vwap":487},"2026-08-07",8991.718762,100.1278,{"date":489,"open":213,"high":213,"low":490,"close":17,"change":263,"percent_change":264,"volume":491,"transactions":241,"vwap":492},"2026-08-06",100.0901,2674.7091,100.0972,{"date":494,"open":205,"high":205,"low":205,"close":205,"change":370,"percent_change":-6,"volume":495,"transactions":496,"vwap":205},"2026-08-05",854.3935,48,{"date":498,"open":499,"high":183,"low":499,"close":17,"change":197,"percent_change":197,"volume":500,"transactions":501,"vwap":502},"2026-08-04",100.0837,2702.562479,87,100.1031,{"date":504,"open":361,"high":361,"low":505,"close":355,"change":506,"percent_change":188,"volume":507,"transactions":225,"vwap":508},"2026-08-03",100.0551,-0.0066,10679.377919,100.0664,{"date":510,"open":511,"high":512,"low":376,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-31",100.0556,100.0799,100.0716,0.0466,0.05,8758.7212,162,100.0586,{"date":520,"open":521,"high":363,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-30",100.02,100.01,100.025,-0.345,-0.34,10610.7257,86,100.0384,{"date":530,"open":531,"high":247,"low":531,"close":247,"change":196,"percent_change":197,"volume":532,"transactions":241,"vwap":533},"2026-07-29",100.34,15955.2927,100.3436,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":188,"percent_change":188,"volume":539,"transactions":313,"vwap":540},"2026-07-28",100.331,100.3399,100.335,475.2927,100.3403,{"date":542,"open":531,"high":543,"low":246,"close":543,"change":263,"percent_change":264,"volume":544,"transactions":256,"vwap":545},"2026-07-27",100.345,2281.094069,100.3312,{"date":547,"open":262,"high":548,"low":262,"close":531,"change":549,"percent_change":148,"volume":550,"transactions":551,"vwap":552},"2026-07-24",100.35,0.0402,1755.392313,38,100.3337,{"date":554,"open":272,"high":262,"low":391,"close":555,"change":556,"percent_change":215,"volume":557,"transactions":558,"vwap":559},"2026-07-23",100.2998,0.0248,43352.8111,249,100.2854,{"date":561,"open":272,"high":272,"low":280,"close":288,"change":263,"percent_change":264,"volume":562,"transactions":563,"vwap":564},"2026-07-22",2860.2927,37,100.273,{"date":566,"open":391,"high":391,"low":567,"close":280,"change":264,"percent_change":264,"volume":568,"transactions":569,"vwap":570},"2026-07-21",100.2601,1157.669493,51,100.2695,{"date":572,"open":573,"high":280,"low":573,"close":280,"change":574,"percent_change":-6,"volume":575,"transactions":432,"vwap":576},"2026-07-20",100.2602,-0.001,806.302682,100.2797,{"date":578,"open":272,"high":272,"low":280,"close":579,"change":580,"percent_change":232,"volume":581,"transactions":182,"vwap":582},"2026-07-17",100.271,0.011,2941.2927,100.2837,{"date":584,"open":391,"high":391,"low":448,"close":396,"change":197,"percent_change":197,"volume":585,"transactions":477,"vwap":586},"2026-07-16",9597.2927,100.2785,{"date":588,"open":286,"high":398,"low":421,"close":286,"change":215,"percent_change":215,"volume":589,"transactions":336,"vwap":590},"2026-07-15",1752.2972,100.2234,{"date":592,"open":296,"high":286,"low":296,"close":421,"change":263,"percent_change":264,"volume":593,"transactions":594,"vwap":595},"2026-07-14",5249.179162,63,100.2074,{"date":597,"open":299,"high":421,"low":598,"close":297,"change":232,"percent_change":232,"volume":599,"transactions":600,"vwap":601},"2026-07-13",100,20967.8118,131,100.1425,{"date":603,"open":326,"high":305,"low":326,"close":305,"change":214,"percent_change":215,"volume":604,"transactions":9,"vwap":305},"2026-07-10",2200,{"date":606,"open":304,"high":304,"low":326,"close":318,"change":263,"percent_change":264,"volume":607,"transactions":9,"vwap":318},"2026-07-09",4200,{"date":609,"open":326,"high":320,"low":326,"close":320,"change":263,"percent_change":264,"volume":610,"transactions":9,"vwap":320},"2026-07-08",4400,{"date":612,"open":326,"high":327,"low":613,"close":327,"change":263,"percent_change":264,"volume":614,"transactions":9,"vwap":327},"2026-07-07",100.14,5700,{"date":616,"open":617,"high":327,"low":618,"close":619,"change":148,"percent_change":148,"volume":620,"transactions":9,"vwap":619},"2026-07-06",100.145,100.142,100.155,2000,{"date":622,"open":318,"high":318,"low":19,"close":19,"change":214,"percent_change":215,"volume":623,"transactions":9,"vwap":19},"2026-07-02",1400,{"date":625,"open":361,"high":626,"low":361,"close":627,"change":231,"percent_change":232,"volume":628,"transactions":9,"vwap":627},"2026-07-01",100.099998,100.089996,27100,{"date":630,"open":626,"high":626,"low":631,"close":632,"change":263,"percent_change":264,"volume":633,"transactions":9,"vwap":632},"2026-06-30",100.063004,100.074997,5800,{"date":635,"open":361,"high":361,"low":636,"close":361,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":361},"2026-06-29",100.050003,-0.235,-0.23,4300,{"date":641,"open":287,"high":262,"low":287,"close":642,"change":214,"percent_change":215,"volume":643,"transactions":9,"vwap":642},"2026-06-26",100.305,2700,{"date":645,"open":579,"high":287,"low":579,"close":391,"change":232,"percent_change":232,"volume":646,"transactions":9,"vwap":391},"2026-06-25",5900,{"date":648,"open":280,"high":287,"low":412,"close":280,"change":232,"percent_change":232,"volume":649,"transactions":9,"vwap":280},"2026-06-24",5000,{"date":651,"open":398,"high":396,"low":462,"close":396,"change":215,"percent_change":215,"volume":652,"transactions":9,"vwap":396},"2026-06-23",2400,{"date":654,"open":655,"high":398,"low":297,"close":398,"change":463,"percent_change":188,"volume":656,"transactions":9,"vwap":398},"2026-06-22",100.221,28600,{"date":658,"open":286,"high":396,"low":421,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-18",100.255,0.065,0.06,15300,{"date":664,"open":296,"high":296,"low":318,"close":296,"change":264,"percent_change":264,"volume":665,"transactions":9,"vwap":296},"2026-06-17",500,{"date":667,"open":299,"high":299,"low":296,"close":296,"change":197,"percent_change":197,"volume":668,"transactions":9,"vwap":296},"2026-06-16",1200,{"date":670,"open":327,"high":296,"low":327,"close":327,"change":370,"percent_change":-6,"volume":671,"transactions":9,"vwap":327},"2026-06-15",4700,{"date":673,"open":326,"high":304,"low":326,"close":320,"change":674,"percent_change":232,"volume":675,"transactions":9,"vwap":320},"2026-06-12",0.007,27400,{"date":677,"open":18,"high":327,"low":18,"close":678,"change":679,"percent_change":661,"volume":680,"transactions":9,"vwap":678},"2026-06-11",100.158,0.058,24100,{"date":682,"open":626,"high":626,"low":683,"close":626,"change":263,"percent_change":264,"volume":649,"transactions":9,"vwap":626},"2026-06-10",100.095001,{"date":685,"open":627,"high":347,"low":627,"close":683,"change":215,"percent_change":215,"volume":686,"transactions":9,"vwap":683},"2026-06-09",7100,{"date":688,"open":689,"high":689,"low":361,"close":632,"change":264,"percent_change":264,"volume":690,"transactions":9,"vwap":632},"2026-06-08",100.080002,5600,{"date":692,"open":627,"high":627,"low":361,"close":632,"change":263,"percent_change":264,"volume":693,"transactions":9,"vwap":632},"2026-06-05",2800,{"date":695,"open":632,"high":632,"low":696,"close":361,"change":264,"percent_change":264,"volume":607,"transactions":9,"vwap":361},"2026-06-04",100.059998,{"date":698,"open":696,"high":689,"low":696,"close":361,"change":232,"percent_change":232,"volume":699,"transactions":9,"vwap":361},"2026-06-03",700,{"date":701,"open":702,"high":703,"low":636,"close":696,"change":215,"percent_change":215,"volume":704,"transactions":9,"vwap":696},"2026-06-02",100.065002,100.075996,1600,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":263,"percent_change":264,"volume":710,"transactions":9,"vwap":709},"2026-06-01",100.029999,100.053001,100.040001,9000,{"date":712,"open":713,"high":636,"low":713,"close":714,"change":232,"percent_change":232,"volume":715,"transactions":9,"vwap":714},"2026-05-29",100.019997,100.035004,8000,{"date":717,"open":598,"high":707,"low":598,"close":718,"change":719,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-05-28",100.025002,-0.27,18400,{"date":722,"open":262,"high":262,"low":391,"close":723,"change":215,"percent_change":215,"volume":724,"transactions":9,"vwap":723},"2026-05-27",100.295,1500,{"date":726,"open":391,"high":391,"low":280,"close":288,"change":727,"percent_change":232,"volume":728,"transactions":9,"vwap":288},"2026-05-26",0.008,3200,{"date":730,"open":280,"high":272,"low":396,"close":731,"change":732,"percent_change":148,"volume":733,"transactions":9,"vwap":731},"2026-05-22",100.267,0.042,8100,{"date":735,"open":736,"high":398,"low":468,"close":462,"change":264,"percent_change":264,"volume":737,"transactions":9,"vwap":462},"2026-05-21",100.226,64200,{"date":739,"open":286,"high":398,"low":468,"close":462,"change":215,"percent_change":215,"volume":740,"transactions":9,"vwap":462},"2026-05-20",2600,{"date":742,"open":468,"high":398,"low":299,"close":297,"change":463,"percent_change":188,"volume":743,"transactions":9,"vwap":297},"2026-05-19",8200,{"date":745,"open":299,"high":398,"low":299,"close":468,"change":215,"percent_change":215,"volume":746,"transactions":9,"vwap":468},"2026-05-18",14900,{"date":748,"open":286,"high":398,"low":299,"close":299,"change":148,"percent_change":148,"volume":749,"transactions":9,"vwap":299},"2026-05-15",8300,{"date":751,"open":318,"high":304,"low":327,"close":327,"change":197,"percent_change":197,"volume":752,"transactions":9,"vwap":327},"2026-05-14",6200,{"date":754,"open":613,"high":326,"low":18,"close":18,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":18},"2026-05-13",-0.039,-0.04,13900,{"date":759,"open":318,"high":318,"low":760,"close":761,"change":762,"percent_change":148,"volume":639,"transactions":9,"vwap":761},"2026-05-12",100.151,100.169,0.044,{"date":764,"open":626,"high":765,"low":626,"close":195,"change":766,"percent_change":197,"volume":767,"transactions":9,"vwap":195},"2026-05-11",100.146,0.033,30300,{"date":769,"open":626,"high":626,"low":627,"close":770,"change":674,"percent_change":232,"volume":771,"transactions":9,"vwap":770},"2026-05-08",100.092003,5400,{"date":773,"open":627,"high":627,"low":689,"close":774,"change":264,"percent_change":264,"volume":775,"transactions":9,"vwap":774},"2026-05-07",100.084999,7900,{"date":777,"open":683,"high":683,"low":689,"close":774,"change":263,"percent_change":264,"volume":778,"transactions":9,"vwap":774},"2026-05-06",14300,{"date":780,"open":781,"high":627,"low":361,"close":689,"change":197,"percent_change":197,"volume":782,"transactions":9,"vwap":689},"2026-05-05",100.081001,8400,{"date":784,"open":785,"high":702,"low":636,"close":636,"change":263,"percent_change":264,"volume":786,"transactions":9,"vwap":636},"2026-05-04",100.056999,10100,{"date":788,"open":696,"high":696,"low":709,"close":789,"change":232,"percent_change":232,"volume":790,"transactions":9,"vwap":789},"2026-05-01",100.044998,15600,{"date":792,"open":626,"high":626,"low":707,"close":714,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":714},"2026-04-30",-0.067,-0.07,182500,{"date":797,"open":696,"high":327,"low":696,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-04-29",100.102,-0.283,-0.28,10800,{"date":803,"open":389,"high":254,"low":389,"close":804,"change":215,"percent_change":215,"volume":620,"transactions":9,"vwap":804},"2026-04-28",100.385,{"date":806,"open":389,"high":807,"low":389,"close":807,"change":263,"percent_change":264,"volume":808,"transactions":9,"vwap":807},"2026-04-27",100.365,15100,{"date":810,"open":811,"high":389,"low":548,"close":389,"change":214,"percent_change":215,"volume":812,"transactions":9,"vwap":389},"2026-04-24",100.359,800,{"date":814,"open":548,"high":548,"low":538,"close":538,"change":264,"percent_change":264,"volume":801,"transactions":9,"vwap":538},"2026-04-23",{"date":816,"open":817,"high":817,"low":246,"close":538,"change":231,"percent_change":232,"volume":668,"transactions":9,"vwap":538},"2026-04-22",100.344,{"date":819,"open":272,"high":262,"low":272,"close":262,"change":264,"percent_change":264,"volume":623,"transactions":9,"vwap":262},"2026-04-21",{"date":821,"open":280,"high":262,"low":280,"close":262,"change":215,"percent_change":215,"volume":822,"transactions":9,"vwap":262},"2026-04-20",12000,{"date":824,"open":272,"high":272,"low":391,"close":272,"change":196,"percent_change":197,"volume":825,"transactions":9,"vwap":272},"2026-04-17",2500,{"date":827,"open":391,"high":391,"low":412,"close":828,"change":232,"percent_change":232,"volume":829,"transactions":9,"vwap":828},"2026-04-16",100.265,3500,{"date":831,"open":398,"high":731,"low":468,"close":659,"change":232,"percent_change":232,"volume":832,"transactions":9,"vwap":659},"2026-04-15",101700,{"date":834,"open":286,"high":835,"low":286,"close":836,"change":263,"percent_change":264,"volume":604,"transactions":9,"vwap":836},"2026-04-14",100.262,100.245,{"date":838,"open":839,"high":396,"low":468,"close":398,"change":232,"percent_change":232,"volume":840,"transactions":9,"vwap":398},"2026-04-13",100.252,9200,{"date":842,"open":421,"high":286,"low":421,"close":286,"change":843,"percent_change":148,"volume":829,"transactions":9,"vwap":286},"2026-04-10",0.045,{"date":845,"open":304,"high":296,"low":304,"close":475,"change":843,"percent_change":148,"volume":846,"transactions":9,"vwap":475},"2026-04-09",9400,{"date":848,"open":320,"high":320,"low":849,"close":613,"change":463,"percent_change":188,"volume":850,"transactions":9,"vwap":613},"2026-04-08",100.134,10900,{"date":852,"open":613,"high":619,"low":613,"close":619,"change":232,"percent_change":232,"volume":853,"transactions":9,"vwap":619},"2026-04-07",900,{"date":855,"open":183,"high":327,"low":183,"close":617,"change":856,"percent_change":-6,"volume":620,"transactions":9,"vwap":617},"2026-04-06",-0.002,{"date":858,"open":329,"high":859,"low":183,"close":860,"change":861,"percent_change":515,"volume":686,"transactions":9,"vwap":860},"2026-04-02",100.148,100.147,0.047,{"date":863,"open":194,"high":194,"low":689,"close":626,"change":215,"percent_change":215,"volume":864,"transactions":9,"vwap":626},"2026-04-01",15800,{"date":866,"open":867,"high":626,"low":696,"close":689,"change":231,"percent_change":232,"volume":868,"transactions":9,"vwap":689},"2026-03-31",100.084,297400,{"date":870,"open":871,"high":871,"low":636,"close":702,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":702},"2026-03-30",100.085999,-0.295,-0.29,20500,{"date":876,"open":531,"high":389,"low":531,"close":389,"change":197,"percent_change":197,"volume":704,"transactions":9,"vwap":389},"2026-03-27",{"date":878,"open":879,"high":880,"low":879,"close":246,"change":232,"percent_change":232,"volume":668,"transactions":9,"vwap":246},"2026-03-26",100.311,100.346,{"date":882,"open":261,"high":246,"low":412,"close":262,"change":215,"percent_change":215,"volume":883,"transactions":9,"vwap":262},"2026-03-25",5500,{"date":885,"open":287,"high":262,"low":391,"close":272,"change":232,"percent_change":232,"volume":886,"transactions":9,"vwap":272},"2026-03-24",17400,{"date":888,"open":272,"high":261,"low":391,"close":287,"change":215,"percent_change":215,"volume":614,"transactions":9,"vwap":287},"2026-03-23",{"date":890,"open":261,"high":261,"low":280,"close":280,"change":215,"percent_change":215,"volume":643,"transactions":9,"vwap":280},"2026-03-20",{"date":892,"open":398,"high":893,"low":286,"close":412,"change":232,"percent_change":232,"volume":829,"transactions":9,"vwap":412},"2026-03-19",100.264,{"date":895,"open":836,"high":836,"low":286,"close":398,"change":263,"percent_change":264,"volume":728,"transactions":9,"vwap":398},"2026-03-18",{"date":897,"open":836,"high":412,"low":468,"close":436,"change":215,"percent_change":215,"volume":649,"transactions":9,"vwap":436},"2026-03-17",{"date":899,"open":900,"high":398,"low":421,"close":901,"change":264,"percent_change":264,"volume":902,"transactions":9,"vwap":901},"2026-03-16",100.222,100.215,12800,{"date":904,"open":905,"high":906,"low":299,"close":901,"change":197,"percent_change":197,"volume":907,"transactions":9,"vwap":901},"2026-03-13",100.212,100.229,1700,{"date":909,"open":304,"high":299,"low":318,"close":475,"change":232,"percent_change":232,"volume":910,"transactions":9,"vwap":475},"2026-03-12",7800,{"date":912,"open":311,"high":913,"low":327,"close":311,"change":263,"percent_change":264,"volume":914,"transactions":9,"vwap":311},"2026-03-11",100.183,3800,{"date":916,"open":304,"high":304,"low":318,"close":318,"change":231,"percent_change":232,"volume":917,"transactions":9,"vwap":318},"2026-03-10",1800,{"date":919,"open":329,"high":318,"low":329,"close":619,"change":231,"percent_change":232,"volume":920,"transactions":9,"vwap":619},"2026-03-09",2900,{"date":922,"open":18,"high":613,"low":183,"close":613,"change":197,"percent_change":197,"volume":652,"transactions":9,"vwap":613},"2026-03-06",{"date":924,"open":627,"high":183,"low":627,"close":194,"change":197,"percent_change":197,"volume":925,"transactions":9,"vwap":194},"2026-03-05",4800,{"date":927,"open":696,"high":183,"low":696,"close":689,"change":188,"percent_change":188,"volume":928,"transactions":9,"vwap":689},"2026-03-04",4600,{"date":930,"open":194,"high":194,"low":361,"close":627,"change":231,"percent_change":232,"volume":914,"transactions":9,"vwap":627},"2026-03-03",{"date":932,"open":183,"high":183,"low":933,"close":632,"change":263,"percent_change":264,"volume":752,"transactions":9,"vwap":632},"2026-03-02",100.060997,{"date":935,"open":361,"high":627,"low":636,"close":361,"change":197,"percent_change":197,"volume":610,"transactions":9,"vwap":361},"2026-02-27",{"date":937,"open":709,"high":696,"low":713,"close":709,"change":938,"percent_change":938,"volume":939,"transactions":9,"vwap":709},"2026-02-26",-0.26,3700,{"date":941,"open":272,"high":272,"low":287,"close":272,"change":264,"percent_change":264,"volume":665,"transactions":9,"vwap":272},"2026-02-25",{"date":943,"open":944,"high":237,"low":280,"close":272,"change":214,"percent_change":215,"volume":945,"transactions":9,"vwap":272},"2026-02-24",100.277,6100,{"date":947,"open":396,"high":287,"low":396,"close":288,"change":263,"percent_change":264,"volume":948,"transactions":9,"vwap":288},"2026-02-23",34500,{"date":950,"open":412,"high":280,"low":412,"close":280,"change":215,"percent_change":215,"volume":907,"transactions":9,"vwap":280},"2026-02-20",{"date":952,"open":396,"high":396,"low":286,"close":412,"change":231,"percent_change":232,"volume":953,"transactions":9,"vwap":412},"2026-02-19",6400,{"date":955,"open":286,"high":412,"low":286,"close":436,"change":215,"percent_change":215,"volume":665,"transactions":9,"vwap":436},"2026-02-18",{"date":957,"open":297,"high":286,"low":299,"close":901,"change":263,"percent_change":264,"volume":958,"transactions":9,"vwap":901},"2026-02-17",48800,{"date":960,"open":961,"high":900,"low":296,"close":421,"change":515,"percent_change":515,"volume":962,"transactions":9,"vwap":421},"2026-02-13",100.191,3000,{"date":964,"open":326,"high":318,"low":613,"close":327,"change":188,"percent_change":188,"volume":965,"transactions":9,"vwap":327},"2026-02-12",9300,{"date":967,"open":326,"high":304,"low":326,"close":318,"change":215,"percent_change":215,"volume":968,"transactions":9,"vwap":318},"2026-02-11",8600,{"date":970,"open":613,"high":318,"low":18,"close":326,"change":232,"percent_change":232,"volume":971,"transactions":9,"vwap":326},"2026-02-10",33600,{"date":973,"open":183,"high":326,"low":626,"close":613,"change":263,"percent_change":264,"volume":974,"transactions":9,"vwap":613},"2026-02-09",23100,{"date":976,"open":194,"high":613,"low":194,"close":329,"change":148,"percent_change":148,"volume":977,"transactions":9,"vwap":329},"2026-02-06",11900,{"date":979,"open":781,"high":194,"low":689,"close":683,"change":215,"percent_change":215,"volume":962,"transactions":9,"vwap":683},"2026-02-05",{"date":981,"open":982,"high":982,"low":361,"close":632,"change":231,"percent_change":232,"volume":740,"transactions":9,"vwap":632},"2026-02-04",100.077003,{"date":984,"open":636,"high":361,"low":636,"close":696,"change":215,"percent_change":215,"volume":643,"transactions":9,"vwap":696},"2026-02-03",{"date":986,"open":361,"high":361,"low":707,"close":709,"change":188,"percent_change":188,"volume":987,"transactions":9,"vwap":709},"2026-02-02",4500,{"date":989,"open":709,"high":361,"low":707,"close":636,"change":196,"percent_change":197,"volume":990,"transactions":9,"vwap":636},"2026-01-30",19100,{"date":992,"open":993,"high":709,"low":598,"close":994,"change":719,"percent_change":719,"volume":728,"transactions":9,"vwap":994},"2026-01-29",100.010002,100.014999,{"date":996,"open":280,"high":279,"low":280,"close":279,"change":214,"percent_change":215,"volume":693,"transactions":9,"vwap":279},"2026-01-28",{"date":998,"open":280,"high":287,"low":396,"close":396,"change":463,"percent_change":188,"volume":999,"transactions":9,"vwap":396},"2026-01-27",6500,{"date":1001,"open":1002,"high":272,"low":396,"close":288,"change":370,"percent_change":-6,"volume":1003,"transactions":9,"vwap":288},"2026-01-26",100.266,7500,{"date":1005,"open":1006,"high":391,"low":1006,"close":391,"change":843,"percent_change":148,"volume":812,"transactions":9,"vwap":391},"2026-01-23",100.263,{"date":1008,"open":396,"high":396,"low":421,"close":436,"change":727,"percent_change":232,"volume":1009,"transactions":9,"vwap":436},"2026-01-22",6900,{"date":1011,"open":421,"high":906,"low":421,"close":1012,"change":1013,"percent_change":197,"volume":1014,"transactions":9,"vwap":1012},"2026-01-21",100.227,0.032,1100,{"date":1016,"open":468,"high":468,"low":296,"close":305,"change":463,"percent_change":188,"volume":752,"transactions":9,"vwap":305},"2026-01-20",{"date":1018,"open":304,"high":468,"low":304,"close":421,"change":843,"percent_change":148,"volume":907,"transactions":9,"vwap":421},"2026-01-16",{"date":1020,"open":318,"high":1021,"low":320,"close":320,"change":231,"percent_change":232,"volume":668,"transactions":9,"vwap":320},"2026-01-15",100.177,{"date":1023,"open":326,"high":1024,"low":627,"close":326,"change":263,"percent_change":264,"volume":1025,"transactions":9,"vwap":326},"2026-01-14",100.153,1300,{"date":1027,"open":18,"high":327,"low":18,"close":617,"change":214,"percent_change":215,"volume":917,"transactions":9,"vwap":617},"2026-01-13",{"date":1029,"open":183,"high":326,"low":194,"close":183,"change":232,"percent_change":232,"volume":850,"transactions":9,"vwap":183},"2026-01-12",{"date":1031,"open":194,"high":183,"low":626,"close":194,"change":231,"percent_change":232,"volume":639,"transactions":9,"vwap":194},"2026-01-09",{"date":1033,"open":689,"high":626,"low":361,"close":683,"change":263,"percent_change":264,"volume":1034,"transactions":9,"vwap":683},"2026-01-08",9600,{"date":1036,"open":689,"high":627,"low":361,"close":627,"change":1037,"percent_change":264,"volume":1038,"transactions":9,"vwap":627},"2026-01-07",0.003,6300,{"date":1040,"open":696,"high":1041,"low":696,"close":1041,"change":1042,"percent_change":215,"volume":728,"transactions":9,"vwap":1041},"2026-01-06",100.086998,0.017,{"date":1044,"open":636,"high":627,"low":636,"close":361,"change":214,"percent_change":215,"volume":1045,"transactions":9,"vwap":361},"2026-01-05",3300,{"date":1047,"open":709,"high":194,"low":707,"close":789,"change":231,"percent_change":232,"volume":1048,"transactions":9,"vwap":789},"2026-01-02",54300,{"date":1050,"open":713,"high":636,"low":713,"close":707,"change":231,"percent_change":232,"volume":850,"transactions":9,"vwap":707},"2025-12-31",{"date":1052,"open":361,"high":361,"low":598,"close":994,"change":1053,"percent_change":178,"volume":825,"transactions":9,"vwap":994},"2025-12-30",-0.305,{"date":1055,"open":531,"high":531,"low":1056,"close":262,"change":263,"percent_change":264,"volume":1057,"transactions":9,"vwap":262},"2025-12-29",100.306,6600,{"date":1059,"open":246,"high":246,"low":1060,"close":273,"change":196,"percent_change":197,"volume":699,"transactions":9,"vwap":273},"2025-12-26",100.309,{"date":1062,"open":391,"high":287,"low":391,"close":391,"change":196,"percent_change":197,"volume":740,"transactions":9,"vwap":391},"2025-12-24",{"date":1064,"open":412,"high":391,"low":421,"close":836,"change":370,"percent_change":-6,"volume":1065,"transactions":9,"vwap":836},"2025-12-23",25200,{"date":1067,"open":286,"high":280,"low":286,"close":412,"change":215,"percent_change":215,"volume":1068,"transactions":9,"vwap":412},"2025-12-22",76600,{"date":1070,"open":412,"high":412,"low":468,"close":286,"change":727,"percent_change":232,"volume":1025,"transactions":9,"vwap":286},"2025-12-19",{"date":1072,"open":468,"high":412,"low":296,"close":900,"change":1073,"percent_change":148,"volume":1074,"transactions":9,"vwap":900},"2025-12-18",0.037,52300,{"date":1076,"open":305,"high":305,"low":318,"close":475,"change":263,"percent_change":264,"volume":853,"transactions":9,"vwap":475},"2025-12-17",{"date":1078,"open":296,"high":299,"low":327,"close":304,"change":263,"percent_change":264,"volume":987,"transactions":9,"vwap":304},"2025-12-16",{"date":1080,"open":1081,"high":296,"low":326,"close":311,"change":231,"percent_change":232,"volume":1082,"transactions":9,"vwap":311},"2025-12-15",100.168,15400,{"date":1084,"open":326,"high":304,"low":613,"close":327,"change":231,"percent_change":232,"volume":853,"transactions":9,"vwap":327},"2025-12-12",{"date":1086,"open":1087,"high":326,"low":194,"close":617,"change":214,"percent_change":215,"volume":883,"transactions":9,"vwap":617},"2025-12-11",100.129,{"date":1089,"open":626,"high":613,"low":626,"close":183,"change":188,"percent_change":188,"volume":1090,"transactions":9,"vwap":183},"2025-12-10",1900,{"date":1092,"open":1093,"high":329,"low":1093,"close":18,"change":215,"percent_change":215,"volume":775,"transactions":9,"vwap":18},"2025-12-09",100.103,{"date":1095,"open":1093,"high":194,"low":1093,"close":194,"change":232,"percent_change":232,"volume":1096,"transactions":9,"vwap":194},"2025-12-08",300,{"date":1098,"open":627,"high":626,"low":361,"close":626,"change":515,"percent_change":515,"volume":1099,"transactions":9,"vwap":626},"2025-12-05",600,{"date":1101,"open":636,"high":361,"low":707,"close":636,"change":1102,"percent_change":215,"volume":1034,"transactions":9,"vwap":636},"2025-12-04",0.022,{"date":1104,"open":707,"high":1105,"low":713,"close":1106,"change":1107,"percent_change":232,"volume":1108,"transactions":9,"vwap":1106},"2025-12-03",100.042999,100.028,0.009,8800,{"date":1110,"open":707,"high":709,"low":1111,"close":1112,"change":1113,"percent_change":264,"volume":1114,"transactions":9,"vwap":1112},"2025-12-02",99.99,100.018997,0.004,22200,{"date":1116,"open":707,"high":707,"low":993,"close":994,"change":263,"percent_change":264,"volume":829,"transactions":9,"vwap":994},"2025-12-01",{"date":1118,"open":598,"high":707,"low":598,"close":993,"change":196,"percent_change":148,"volume":925,"transactions":9,"vwap":993},"2025-11-28",{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1124,"volume":704,"transactions":9,"vwap":1123},"2025-11-26",99.983,99.962,99.975,-0.33,{"date":1126,"open":1127,"high":1128,"low":287,"close":642,"change":263,"percent_change":264,"volume":1129,"transactions":9,"vwap":642},"2025-11-25",100.296,100.307,2100,{"date":1131,"open":1132,"high":1133,"low":287,"close":272,"change":264,"percent_change":264,"volume":1134,"transactions":9,"vwap":272},"2025-11-24",100.297,100.314,3400,{"date":1136,"open":1137,"high":531,"low":1127,"close":272,"change":515,"percent_change":515,"volume":699,"transactions":9,"vwap":272},"2025-11-21",100.303,{"date":1139,"open":287,"high":287,"low":1140,"close":412,"change":231,"percent_change":232,"volume":728,"transactions":9,"vwap":412},"2025-11-20",100.239,{"date":1142,"open":1143,"high":1143,"low":436,"close":436,"change":263,"percent_change":264,"volume":604,"transactions":9,"vwap":436},"2025-11-19",100.257,{"date":1145,"open":296,"high":286,"low":296,"close":286,"change":148,"percent_change":148,"volume":671,"transactions":9,"vwap":286},"2025-11-18",{"date":1147,"open":304,"high":296,"low":304,"close":296,"change":215,"percent_change":215,"volume":1148,"transactions":9,"vwap":296},"2025-11-17",13300,{"date":1150,"open":318,"high":1151,"low":318,"close":318,"change":197,"percent_change":197,"volume":1152,"transactions":9,"vwap":318},"2025-11-14",100.187,21200,{"date":1154,"open":326,"high":326,"low":18,"close":613,"change":264,"percent_change":264,"volume":1155,"transactions":9,"vwap":613},"2025-11-13",38500,{"date":1157,"open":18,"high":613,"low":18,"close":613,"change":231,"percent_change":232,"volume":1129,"transactions":9,"vwap":613},"2025-11-12",{"date":1159,"open":1160,"high":1161,"low":194,"close":195,"change":370,"percent_change":-6,"volume":1162,"transactions":9,"vwap":195},"2025-11-11",100.114,100.132,2300,{"date":1164,"open":18,"high":613,"low":18,"close":18,"change":215,"percent_change":215,"volume":173,"transactions":9,"vwap":18},"2025-11-10",{"date":1166,"open":194,"high":613,"low":23,"close":194,"change":231,"percent_change":232,"volume":1167,"transactions":9,"vwap":194},"2025-11-07",6700,{"date":1169,"open":1170,"high":1170,"low":689,"close":683,"change":231,"percent_change":232,"volume":907,"transactions":9,"vwap":683},"2025-11-06",100.116,{"date":1172,"open":361,"high":627,"low":361,"close":689,"change":231,"percent_change":232,"volume":610,"transactions":9,"vwap":689},"2025-11-05",{"date":1174,"open":696,"high":702,"low":636,"close":702,"change":196,"percent_change":197,"volume":1175,"transactions":9,"vwap":702},"2025-11-04",64600,{"date":1177,"open":707,"high":709,"low":713,"close":707,"change":188,"percent_change":188,"volume":1178,"transactions":9,"vwap":707},"2025-11-03",14500,{"date":1180,"open":1111,"high":696,"low":1111,"close":709,"change":196,"percent_change":197,"volume":977,"transactions":9,"vwap":709},"2025-10-31",{"date":1182,"open":598,"high":1183,"low":598,"close":1183,"change":1184,"percent_change":1184,"volume":623,"transactions":9,"vwap":1183},"2025-10-30",100.0049973,-0.37,{"date":1186,"open":247,"high":1187,"low":247,"close":1188,"change":232,"percent_change":232,"volume":962,"transactions":9,"vwap":1188},"2025-10-29",100.381,100.375,{"date":1190,"open":548,"high":247,"low":548,"close":807,"change":196,"percent_change":197,"volume":173,"transactions":9,"vwap":807},"2025-10-28",{"date":1192,"open":246,"high":548,"low":246,"close":246,"change":263,"percent_change":264,"volume":1134,"transactions":9,"vwap":246},"2025-10-27",{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":196,"percent_change":197,"volume":699,"transactions":9,"vwap":1196},"2025-10-24",100.334,100.325,{"date":1198,"open":262,"high":246,"low":287,"close":287,"change":188,"percent_change":188,"volume":1199,"transactions":9,"vwap":287},"2025-10-23",34900,{"date":1201,"open":262,"high":262,"low":1202,"close":272,"change":231,"percent_change":232,"volume":917,"transactions":9,"vwap":272},"2025-10-22",100.281,{"date":1204,"open":396,"high":261,"low":396,"close":279,"change":463,"percent_change":188,"volume":623,"transactions":9,"vwap":279},"2025-10-21",{"date":1206,"open":579,"high":272,"low":579,"close":272,"change":232,"percent_change":232,"volume":962,"transactions":9,"vwap":272},"2025-10-20",{"date":1208,"open":1209,"high":272,"low":412,"close":287,"change":660,"percent_change":661,"volume":1210,"transactions":9,"vwap":287},"2025-10-17",100.253,35800,{"date":1212,"open":412,"high":412,"low":299,"close":462,"change":231,"percent_change":232,"volume":1090,"transactions":9,"vwap":462},"2025-10-16",{"date":1214,"open":286,"high":286,"low":421,"close":421,"change":188,"percent_change":188,"volume":812,"transactions":9,"vwap":421},"2025-10-15",{"date":1216,"open":913,"high":286,"low":397,"close":468,"change":196,"percent_change":197,"volume":1217,"transactions":9,"vwap":468},"2025-10-14",11000,{"date":1219,"open":318,"high":299,"low":1220,"close":475,"change":264,"percent_change":264,"volume":1090,"transactions":9,"vwap":475},"2025-10-13",100.161,{"date":1222,"open":183,"high":296,"low":183,"close":475,"change":660,"percent_change":661,"volume":690,"transactions":9,"vwap":475},"2025-10-10",{"date":1224,"open":183,"high":183,"low":19,"close":183,"change":263,"percent_change":264,"volume":1225,"transactions":9,"vwap":183},"2025-10-09",16600,{"date":1227,"open":183,"high":183,"low":1228,"close":19,"change":232,"percent_change":232,"volume":1229,"transactions":9,"vwap":19},"2025-10-08",100.111,4900,{"date":1231,"open":194,"high":183,"low":627,"close":347,"change":1232,"percent_change":188,"volume":1233,"transactions":9,"vwap":347},"2025-10-07",-0.009,17500,{"date":1235,"open":689,"high":18,"low":689,"close":1160,"change":1236,"percent_change":215,"volume":740,"transactions":9,"vwap":1160},"2025-10-06",0.019,{"date":1238,"open":689,"high":683,"low":1239,"close":683,"change":231,"percent_change":232,"volume":173,"transactions":9,"vwap":683},"2025-10-03",100.072998,{"date":1241,"open":689,"high":689,"low":1242,"close":689,"change":148,"percent_change":148,"volume":1162,"transactions":9,"vwap":689},"2025-10-02",100.055,{"date":1244,"open":707,"high":709,"low":1245,"close":709,"change":263,"percent_change":264,"volume":1246,"transactions":9,"vwap":709},"2025-10-01",99.995,40000,{"date":1248,"open":709,"high":696,"low":707,"close":714,"change":263,"percent_change":264,"volume":1249,"transactions":9,"vwap":714},"2025-09-30",3600,{"date":1251,"open":713,"high":1252,"low":713,"close":707,"change":1253,"percent_change":1253,"volume":853,"transactions":9,"vwap":707},"2025-09-29",100.049004,-0.44,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1257,"change":215,"percent_change":215,"volume":917,"transactions":9,"vwap":1257},"2025-09-26",100.45,100.47,{"date":1259,"open":239,"high":1256,"low":239,"close":1256,"change":197,"percent_change":197,"volume":914,"transactions":9,"vwap":1256},"2025-09-25",{"date":1261,"open":229,"high":1262,"low":229,"close":237,"change":231,"percent_change":232,"volume":1014,"transactions":9,"vwap":237},"2025-09-24",100.427,{"date":1264,"open":1265,"high":239,"low":254,"close":1266,"change":232,"percent_change":232,"volume":1134,"transactions":9,"vwap":1266},"2025-09-23",100.392,100.405,{"date":1268,"open":1269,"high":1270,"low":272,"close":1270,"change":232,"percent_change":232,"volume":1271,"transactions":9,"vwap":1270},"2025-09-22",100.38,100.395,4000,{"date":1273,"open":548,"high":804,"low":548,"close":804,"change":196,"percent_change":197,"volume":771,"transactions":9,"vwap":804},"2025-09-19",{"date":1275,"open":247,"high":247,"low":246,"close":548,"change":232,"percent_change":232,"volume":1276,"transactions":9,"vwap":548},"2025-09-18",4100,{"date":1278,"open":1279,"high":1280,"low":262,"close":531,"change":215,"percent_change":215,"volume":704,"transactions":9,"vwap":531},"2025-09-17",100.356,100.358,{"date":1282,"open":272,"high":262,"low":272,"close":262,"change":214,"percent_change":215,"volume":1283,"transactions":9,"vwap":262},"2025-09-16",6800,{"date":1285,"open":723,"high":272,"low":287,"close":723,"change":370,"percent_change":-6,"volume":1025,"transactions":9,"vwap":723},"2025-09-15",{"date":1287,"open":391,"high":272,"low":391,"close":272,"change":197,"percent_change":197,"volume":623,"transactions":9,"vwap":272},"2025-09-12",{"date":1289,"open":412,"high":391,"low":398,"close":280,"change":197,"percent_change":197,"volume":1290,"transactions":9,"vwap":280},"2025-09-11",7700,{"date":1292,"open":286,"high":1293,"low":286,"close":398,"change":188,"percent_change":188,"volume":1014,"transactions":9,"vwap":398},"2025-09-10",100.244,{"date":1295,"open":468,"high":396,"low":468,"close":412,"change":196,"percent_change":197,"volume":939,"transactions":9,"vwap":412},"2025-09-09",{"date":1297,"open":468,"high":468,"low":18,"close":901,"change":370,"percent_change":-6,"volume":1298,"transactions":9,"vwap":901},"2025-09-08",11600,{"date":1300,"open":299,"high":1301,"low":299,"close":468,"change":148,"percent_change":148,"volume":920,"transactions":9,"vwap":468},"2025-09-05",100.234,{"date":1303,"open":1304,"high":299,"low":327,"close":304,"change":232,"percent_change":232,"volume":1305,"transactions":9,"vwap":304},"2025-09-04",100.162,127400,{"date":1307,"open":327,"high":296,"low":1308,"close":318,"change":214,"percent_change":215,"volume":917,"transactions":9,"vwap":318},"2025-09-03",100.152,{"date":1310,"open":860,"high":860,"low":1311,"close":617,"change":264,"percent_change":264,"volume":829,"transactions":9,"vwap":617},"2025-09-02",100.126,{"date":1313,"open":849,"high":318,"low":183,"close":617,"change":843,"percent_change":148,"volume":743,"transactions":9,"vwap":617},"2025-08-29",{"date":1315,"open":318,"high":318,"low":689,"close":626,"change":223,"percent_change":223,"volume":1249,"transactions":9,"vwap":626},"2025-08-28",{"date":1317,"open":22,"high":1318,"low":22,"close":1256,"change":580,"percent_change":232,"volume":1319,"transactions":9,"vwap":1256},"2025-08-27",100.452,6000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":574,"percent_change":-6,"volume":693,"transactions":9,"vwap":1325},"2025-08-26",100.444,100.468,100.431,100.439,{"date":1327,"open":22,"high":22,"low":1328,"close":22,"change":214,"percent_change":215,"volume":962,"transactions":9,"vwap":22},"2025-08-25",100.421,{"date":1330,"open":1331,"high":1256,"low":1332,"close":1331,"change":214,"percent_change":215,"volume":652,"transactions":9,"vwap":1331},"2025-08-22",100.415,100.411,{"date":1334,"open":1188,"high":239,"low":247,"close":254,"change":232,"percent_change":232,"volume":1335,"transactions":9,"vwap":254},"2025-08-21",93700,{"date":1337,"open":229,"high":229,"low":1338,"close":1269,"change":232,"percent_change":232,"volume":1339,"transactions":9,"vwap":1269},"2025-08-20",100.379,400,{"date":1341,"open":1342,"high":1342,"low":548,"close":247,"change":1236,"percent_change":215,"volume":917,"transactions":9,"vwap":247},"2025-08-19",100.388,{"date":1344,"open":246,"high":1269,"low":246,"close":1345,"change":580,"percent_change":232,"volume":614,"transactions":9,"vwap":1345},"2025-08-18",100.351,{"date":1347,"open":1348,"high":1348,"low":1196,"close":531,"change":197,"percent_change":197,"volume":1129,"transactions":9,"vwap":531},"2025-08-15",100.368,{"date":1350,"open":1351,"high":1352,"low":1353,"close":261,"change":232,"percent_change":232,"volume":1025,"transactions":9,"vwap":261},"2025-08-14",100.302,100.312,100.294,{"date":1355,"open":279,"high":272,"low":279,"close":272,"change":232,"percent_change":232,"volume":1099,"transactions":9,"vwap":272},"2025-08-13",{"date":1357,"open":1358,"high":1056,"low":1358,"close":287,"change":232,"percent_change":232,"volume":623,"transactions":9,"vwap":287},"2025-08-12",100.274,{"date":1360,"open":396,"high":391,"low":396,"close":391,"change":231,"percent_change":232,"volume":668,"transactions":9,"vwap":391},"2025-08-11",{"date":1362,"open":287,"high":287,"low":398,"close":828,"change":196,"percent_change":197,"volume":693,"transactions":9,"vwap":828},"2025-08-08",{"date":1364,"open":468,"high":412,"low":421,"close":286,"change":232,"percent_change":232,"volume":693,"transactions":9,"vwap":286},"2025-08-07",{"date":1366,"open":468,"high":468,"low":299,"close":468,"change":231,"percent_change":232,"volume":652,"transactions":9,"vwap":468},"2025-08-06",{"date":1368,"open":304,"high":286,"low":304,"close":297,"change":232,"percent_change":232,"volume":1369,"transactions":9,"vwap":297},"2025-08-05",14700,{"date":1371,"open":305,"high":305,"low":304,"close":305,"change":231,"percent_change":232,"volume":173,"transactions":9,"vwap":305},"2025-08-04",{"date":1373,"open":318,"high":1374,"low":327,"close":304,"change":196,"percent_change":197,"volume":1375,"transactions":9,"vwap":304},"2025-08-01",100.193,102300,{"date":1377,"open":1378,"high":318,"low":183,"close":617,"change":231,"percent_change":232,"volume":1379,"transactions":9,"vwap":617},"2025-07-31",100.137,8900,{"date":1381,"open":329,"high":329,"low":1228,"close":18,"change":1382,"percent_change":1382,"volume":1099,"transactions":9,"vwap":18},"2025-07-30",-0.39,{"date":1384,"open":1385,"high":175,"low":1386,"close":1387,"change":232,"percent_change":232,"volume":1388,"transactions":9,"vwap":1387},"2025-07-29",100.51,100.48,100.52,12200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1385,"change":370,"percent_change":-6,"volume":965,"transactions":9,"vwap":1385},"2025-07-28",100.5,100.53,100.49,{"date":1395,"open":1396,"high":1397,"low":1257,"close":1397,"change":1398,"percent_change":661,"volume":953,"transactions":9,"vwap":1397},"2025-07-25",100.471,100.515,0.063,{"date":1400,"open":22,"high":1318,"low":22,"close":1318,"change":674,"percent_change":232,"volume":668,"transactions":9,"vwap":1318},"2025-07-24",{"date":1402,"open":1256,"high":1403,"low":1328,"close":1404,"change":231,"percent_change":232,"volume":743,"transactions":9,"vwap":1404},"2025-07-23",100.469,100.445,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":188,"percent_change":188,"volume":665,"transactions":9,"vwap":1407},"2025-07-22",100.43,{"date":1409,"open":22,"high":1256,"low":229,"close":22,"change":196,"percent_change":197,"volume":1090,"transactions":9,"vwap":22},"2025-07-21",{"date":1411,"open":1407,"high":1407,"low":229,"close":1266,"change":197,"percent_change":197,"volume":1045,"transactions":9,"vwap":1266},"2025-07-18",{"date":1413,"open":548,"high":1188,"low":548,"close":1188,"change":232,"percent_change":232,"volume":665,"transactions":9,"vwap":1188},"2025-07-17",{"date":1415,"open":807,"high":807,"low":807,"close":807,"change":232,"percent_change":232,"volume":1096,"transactions":9,"vwap":807},"2025-07-16",{"date":1417,"open":247,"high":247,"low":1418,"close":1419,"change":231,"percent_change":232,"volume":1014,"transactions":9,"vwap":1419},"2025-07-15",100.354,100.355,{"date":1421,"open":246,"high":531,"low":262,"close":531,"change":232,"percent_change":232,"volume":690,"transactions":9,"vwap":531},"2025-07-14",{"date":1423,"open":262,"high":246,"low":261,"close":246,"change":148,"percent_change":148,"volume":1339,"transactions":9,"vwap":246},"2025-07-11",{"date":1425,"open":287,"high":272,"low":280,"close":287,"change":232,"percent_change":232,"volume":945,"transactions":9,"vwap":287},"2025-07-10",{"date":1427,"open":287,"high":287,"low":893,"close":391,"change":231,"percent_change":232,"volume":1129,"transactions":9,"vwap":391},"2025-07-09",{"date":1429,"open":398,"high":828,"low":398,"close":828,"change":197,"percent_change":197,"volume":1430,"transactions":9,"vwap":828},"2025-07-08",12400,{"date":1432,"open":398,"high":579,"low":1433,"close":436,"change":188,"percent_change":188,"volume":917,"transactions":9,"vwap":436},"2025-07-07",100.231,{"date":1435,"open":900,"high":836,"low":900,"close":836,"change":515,"percent_change":515,"volume":704,"transactions":9,"vwap":836},"2025-07-03",{"date":1437,"open":304,"high":468,"low":1438,"close":305,"change":232,"percent_change":232,"volume":623,"transactions":9,"vwap":305},"2025-07-02",100.171,{"date":1440,"open":475,"high":1441,"low":327,"close":475,"change":231,"percent_change":232,"volume":1442,"transactions":9,"vwap":475},"2025-07-01",100.206,7300,{"date":1444,"open":326,"high":1445,"low":326,"close":318,"change":1236,"percent_change":215,"volume":1446,"transactions":9,"vwap":318},"2025-06-30",100.188,10400,{"date":1448,"open":617,"high":1024,"low":613,"close":760,"change":1449,"percent_change":800,"volume":1450,"transactions":9,"vwap":760},"2025-06-27",-0.284,21800,{"date":1452,"open":1407,"high":1453,"low":1332,"close":1453,"change":231,"percent_change":232,"volume":853,"transactions":9,"vwap":1453},"2025-06-26",100.435,{"date":1455,"open":229,"high":1328,"low":1270,"close":237,"change":214,"percent_change":215,"volume":1229,"transactions":9,"vwap":237},"2025-06-25",{"date":1457,"open":229,"high":1407,"low":254,"close":1270,"change":264,"percent_change":264,"volume":704,"transactions":9,"vwap":1270},"2025-06-24",{"date":1459,"open":1269,"high":1270,"low":1269,"close":1270,"change":197,"percent_change":197,"volume":623,"transactions":9,"vwap":1270},"2025-06-23",{"date":1461,"open":247,"high":1462,"low":389,"close":807,"change":231,"percent_change":232,"volume":917,"transactions":9,"vwap":807},"2025-06-20",100.373,{"date":1464,"open":246,"high":1279,"low":246,"close":548,"change":214,"percent_change":215,"volume":1465,"transactions":9,"vwap":548},"2025-06-18",17100,{"date":1467,"open":1468,"high":543,"low":272,"close":1196,"change":232,"percent_change":232,"volume":782,"transactions":9,"vwap":1196},"2025-06-17",100.304,{"date":1470,"open":287,"high":273,"low":287,"close":273,"change":766,"percent_change":197,"volume":704,"transactions":9,"vwap":273},"2025-06-16",{"date":1472,"open":262,"high":262,"low":391,"close":1473,"change":1474,"percent_change":197,"volume":1475,"transactions":9,"vwap":1473},"2025-06-13",100.282,0.027,38000,{"date":1477,"open":828,"high":287,"low":398,"close":659,"change":264,"percent_change":264,"volume":1478,"transactions":9,"vwap":659},"2025-06-12",44200,{"date":1480,"open":412,"high":659,"low":412,"close":659,"change":231,"percent_change":232,"volume":962,"transactions":9,"vwap":659},"2025-06-11",{"date":1482,"open":1483,"high":396,"low":468,"close":398,"change":232,"percent_change":232,"volume":699,"transactions":9,"vwap":398},"2025-06-10",100.246,{"date":1485,"open":468,"high":286,"low":421,"close":286,"change":231,"percent_change":232,"volume":1229,"transactions":9,"vwap":286},"2025-06-09",{"date":1487,"open":468,"high":468,"low":901,"close":901,"change":843,"percent_change":148,"volume":665,"transactions":9,"vwap":901},"2025-06-06",{"date":1489,"open":421,"high":421,"low":327,"close":318,"change":264,"percent_change":264,"volume":1134,"transactions":9,"vwap":318},"2025-06-05",{"date":1491,"open":326,"high":318,"low":326,"close":318,"change":232,"percent_change":232,"volume":1014,"transactions":9,"vwap":318},"2025-06-04",{"date":1493,"open":1494,"high":1220,"low":613,"close":327,"change":263,"percent_change":264,"volume":1495,"transactions":9,"vwap":327},"2025-06-03",100.154,63900,{"date":1497,"open":613,"high":327,"low":183,"close":619,"change":215,"percent_change":215,"volume":999,"transactions":9,"vwap":619},"2025-06-02",{"date":1499,"open":18,"high":327,"low":194,"close":329,"change":197,"percent_change":197,"volume":1500,"transactions":9,"vwap":329},"2025-05-30",42600,{"date":1502,"open":1503,"high":194,"low":689,"close":347,"change":1504,"percent_change":1505,"volume":864,"transactions":9,"vwap":347},"2025-05-29",100.088997,-0.315,-0.31,{"date":1507,"open":239,"high":237,"low":239,"close":237,"change":231,"percent_change":232,"volume":853,"transactions":9,"vwap":237},"2025-05-28",{"date":1509,"open":1269,"high":1407,"low":1269,"close":1266,"change":231,"percent_change":232,"volume":1510,"transactions":9,"vwap":1266},"2025-05-27",5100,{"date":1512,"open":247,"high":239,"low":247,"close":254,"change":843,"percent_change":148,"volume":620,"transactions":9,"vwap":254},"2025-05-23",{"date":1514,"open":261,"high":1515,"low":261,"close":543,"change":232,"percent_change":232,"volume":652,"transactions":9,"vwap":543},"2025-05-22",100.347,{"date":1517,"open":261,"high":531,"low":261,"close":538,"change":232,"percent_change":232,"volume":825,"transactions":9,"vwap":538},"2025-05-21",{"date":1519,"open":261,"high":548,"low":1468,"close":1196,"change":766,"percent_change":197,"volume":907,"transactions":9,"vwap":1196},"2025-05-20",{"date":1521,"open":1522,"high":1523,"low":287,"close":1524,"change":1525,"percent_change":20,"volume":1090,"transactions":9,"vwap":1524},"2025-05-19",100.291,100.308,100.292,-0.018,{"date":1527,"open":1528,"high":1529,"low":1530,"close":261,"change":762,"percent_change":148,"volume":962,"transactions":9,"vwap":261},"2025-05-16",100.298,100.318,100.283,{"date":1532,"open":391,"high":279,"low":396,"close":1002,"change":1533,"percent_change":232,"volume":1534,"transactions":9,"vwap":1002},"2025-05-15",0.006,46200,{"date":1536,"open":412,"high":1537,"low":412,"close":396,"change":214,"percent_change":215,"volume":1167,"transactions":9,"vwap":396},"2025-05-14",100.268,{"date":1539,"open":468,"high":398,"low":421,"close":436,"change":1037,"percent_change":264,"volume":1540,"transactions":9,"vwap":436},"2025-05-13",12500,{"date":1542,"open":299,"high":412,"low":299,"close":1543,"change":1042,"percent_change":215,"volume":1544,"transactions":9,"vwap":1543},"2025-05-12",100.232,9100,{"date":1546,"open":901,"high":398,"low":305,"close":901,"change":196,"percent_change":197,"volume":668,"transactions":9,"vwap":901},"2025-05-09",{"date":1548,"open":327,"high":1549,"low":327,"close":304,"change":232,"percent_change":232,"volume":610,"transactions":9,"vwap":304},"2025-05-08",100.197,{"date":1551,"open":1552,"high":296,"low":326,"close":318,"change":231,"percent_change":232,"volume":925,"transactions":9,"vwap":318},"2025-05-07",100.164,{"date":1554,"open":318,"high":318,"low":619,"close":619,"change":232,"percent_change":232,"volume":1555,"transactions":9,"vwap":619},"2025-05-06",57500,{"date":1557,"open":18,"high":318,"low":183,"close":617,"change":232,"percent_change":232,"volume":1465,"transactions":9,"vwap":617},"2025-05-05",{"date":1559,"open":1560,"high":329,"low":1228,"close":329,"change":148,"percent_change":148,"volume":1014,"transactions":9,"vwap":329},"2025-05-02",100.117,{"date":1562,"open":1087,"high":1087,"low":1563,"close":683,"change":232,"percent_change":232,"volume":1564,"transactions":9,"vwap":683},"2025-05-01",100.073997,11400,{"date":1566,"open":631,"high":194,"low":696,"close":774,"change":232,"percent_change":232,"volume":1567,"transactions":9,"vwap":774},"2025-04-30",31500,{"date":1569,"open":626,"high":626,"low":636,"close":632,"change":1570,"percent_change":1570,"volume":1571,"transactions":9,"vwap":632},"2025-04-29",-0.36,52400,{"date":1573,"open":1407,"high":22,"low":237,"close":1453,"change":263,"percent_change":264,"volume":920,"transactions":9,"vwap":1453},"2025-04-28",{"date":1575,"open":237,"high":1407,"low":239,"close":1407,"change":196,"percent_change":197,"volume":1090,"transactions":9,"vwap":1407},"2025-04-25",{"date":179,"open":1577,"high":1577,"low":1270,"close":1270,"change":1578,"percent_change":20,"volume":665,"transactions":9,"vwap":1270},100.416,-0.021]