[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMMF":3,"homepage-market-summary":26,"stock-historical-PMMF":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PMMF","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},"iShares Prime Money Market ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.899,3.911492,"Weekly",{"close":17,"open":18,"high":17,"low":18,"prev_close":18,"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},100.32,100.31,0.01,158002.240862,100.57,100.099998,126477.73402787252,46.8,419,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[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",[95,100,105,110,115,120,125,130,135,140,145],{"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":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"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,[151,156,160,164],{"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":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":22,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},101.010002,109849,40095011.240996,-0.07,"2025-04-24",[180,183,189,196,203,210,217,223,229,234,240,245,250,255,261,267,272,278,284,290,295,301,306,311,317,323,328,336,342,348,353,360,366,371,375,379,383,388,393,399,406,411,416,422,429,434,440,445,449,452,457,463,468,473,479,483,488,493,498,503,510,516,519,522,526,529,532,535,538,541,546,551,554,558,561,564,567,572,575,578,581,584,587,590,593,596,599,602,605,609,612,615,618,621,624,627,631,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,736,741,745,751,755,759,764,768,773,776,780,784,788,792,795,798,801,804,807,810,813,816,819,823,826,829,832,836,839,842,845,849,854,857,860,863,866,869,872,875,878,882,887,891,895,900,902,905,908,911,914,917,920,923,927,930,932,935,938,941,943,946,950,954,959,963,968,973,976,982,985,988,991,994,998,1002,1007,1011,1015,1019,1022,1025,1028,1033,1038,1041,1044,1047,1050,1053,1056,1059,1064,1067,1070,1074,1077,1081,1084,1087,1090,1092,1096,1100,1104,1107,1111,1114,1117,1121,1123,1126,1130,1135,1138,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1174,1177,1181,1186,1189,1194,1198,1202,1205,1208,1211,1214,1216,1219,1222,1225,1228,1232,1237,1240,1244,1248,1251,1255,1259,1261,1264,1267,1271,1274,1276,1279,1282,1285,1290,1293,1296,1299,1305,1308,1311,1315,1321,1325,1328,1331,1334,1337,1342,1344,1348,1351,1354,1358,1362,1365,1368,1370,1373,1376,1379,1382,1386,1390,1394,1397,1401,1404,1407,1410,1413,1416,1418,1421,1424,1427,1430,1432,1435,1438,1441,1444,1448,1452,1457,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1495,1498,1501,1504,1507,1510,1513,1516,1518,1523,1527,1529,1533,1536],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":19,"percent_change":19,"volume":20,"transactions":181,"vwap":182},1521,100.3144,{"date":184,"open":18,"high":18,"low":185,"close":18,"change":148,"percent_change":148,"volume":186,"transactions":187,"vwap":188},"2026-10-05",100.29,289716.631297,1264,100.3013,{"date":190,"open":185,"high":185,"low":191,"close":191,"change":192,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",100.27,0.02,207249.577342,809,100.2749,{"date":197,"open":198,"high":198,"low":199,"close":199,"change":192,"percent_change":192,"volume":200,"transactions":201,"vwap":202},"2026-10-01",100.26,100.25,159078.078231,813,100.254,{"date":204,"open":205,"high":199,"low":206,"close":206,"change":177,"percent_change":177,"volume":207,"transactions":208,"vwap":209},"2026-09-30",100.24,100.23,198279.207592,1099,100.2364,{"date":211,"open":212,"high":18,"low":213,"close":212,"change":192,"percent_change":192,"volume":214,"transactions":215,"vwap":216},"2026-09-29",100.3,100.2992,276281.580204,1139,100.3041,{"date":218,"open":185,"high":212,"low":219,"close":219,"change":192,"percent_change":192,"volume":220,"transactions":221,"vwap":222},"2026-09-28",100.28,371156.621964,1273,100.2917,{"date":224,"open":219,"high":219,"low":198,"close":198,"change":225,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",0,125439.733364,628,100.2641,{"date":230,"open":198,"high":198,"low":199,"close":198,"change":19,"percent_change":19,"volume":231,"transactions":232,"vwap":233},"2026-09-24",99413.371912,514,100.256,{"date":235,"open":199,"high":199,"low":205,"close":199,"change":236,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",-0.06,135236.632909,655,100.2473,{"date":241,"open":212,"high":18,"low":212,"close":18,"change":192,"percent_change":192,"volume":242,"transactions":243,"vwap":244},"2026-09-22",199950.107392,712,100.3023,{"date":246,"open":185,"high":212,"low":185,"close":185,"change":192,"percent_change":192,"volume":247,"transactions":248,"vwap":249},"2026-09-21",153739.757262,800,100.2962,{"date":251,"open":219,"high":219,"low":191,"close":191,"change":19,"percent_change":19,"volume":252,"transactions":253,"vwap":254},"2026-09-18",102911.878185,576,100.2743,{"date":256,"open":198,"high":191,"low":257,"close":198,"change":19,"percent_change":19,"volume":258,"transactions":259,"vwap":260},"2026-09-17",100.2513,112310.23741,663,100.2616,{"date":262,"open":199,"high":263,"low":205,"close":199,"change":236,"percent_change":236,"volume":264,"transactions":265,"vwap":266},"2026-09-16",100.2679,152127.746409,762,100.249,{"date":268,"open":18,"high":17,"low":18,"close":18,"change":225,"percent_change":225,"volume":269,"transactions":270,"vwap":271},"2026-09-15",87179.213074,568,100.3135,{"date":273,"open":18,"high":18,"low":212,"close":18,"change":274,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-14",0.03,136065.140268,768,100.3049,{"date":279,"open":185,"high":185,"low":219,"close":219,"change":280,"percent_change":225,"volume":281,"transactions":282,"vwap":283},"2026-09-11",0.005,94481.597596,549,100.2844,{"date":285,"open":219,"high":219,"low":191,"close":286,"change":280,"percent_change":225,"volume":287,"transactions":288,"vwap":289},"2026-09-10",100.275,185216.61681,785,100.2734,{"date":291,"open":191,"high":191,"low":198,"close":191,"change":236,"percent_change":236,"volume":292,"transactions":293,"vwap":294},"2026-09-09",95897.174584,602,100.2651,{"date":296,"open":17,"high":297,"low":17,"close":297,"change":192,"percent_change":192,"volume":298,"transactions":299,"vwap":300},"2026-09-08",100.33,137529.55626,709,100.3231,{"date":302,"open":212,"high":18,"low":219,"close":18,"change":148,"percent_change":148,"volume":303,"transactions":304,"vwap":305},"2026-09-04",106053.942027,609,100.2896,{"date":307,"open":191,"high":219,"low":198,"close":191,"change":19,"percent_change":19,"volume":308,"transactions":309,"vwap":310},"2026-09-03",223893.746745,698,100.271,{"date":312,"open":198,"high":191,"low":198,"close":198,"change":313,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-02",-0.08,117845.841519,618,100.2645,{"date":318,"open":17,"high":319,"low":18,"close":319,"change":274,"percent_change":274,"volume":320,"transactions":321,"vwap":322},"2026-09-01",100.34,150681.23113,733,100.3202,{"date":324,"open":18,"high":17,"low":18,"close":18,"change":325,"percent_change":19,"volume":326,"transactions":327,"vwap":182},"2026-08-31",0.012,204856.350099,915,{"date":329,"open":212,"high":330,"low":185,"close":331,"change":332,"percent_change":274,"volume":333,"transactions":334,"vwap":335},"2026-08-28",100.3001,100.298,0.028,189315.299639,662,100.2976,{"date":337,"open":219,"high":185,"low":191,"close":191,"change":338,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-27",-0.01,246303.040005,799,100.2796,{"date":343,"open":198,"high":219,"low":198,"close":219,"change":344,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-26",-0.05,108834.179023,589,100.2661,{"date":349,"open":297,"high":319,"low":297,"close":297,"change":19,"percent_change":19,"volume":350,"transactions":351,"vwap":352},"2026-08-25",98494.586875,527,100.3335,{"date":354,"open":297,"high":355,"low":17,"close":17,"change":356,"percent_change":192,"volume":357,"transactions":358,"vwap":359},"2026-08-24",100.335,0.022,132799.45947,704,100.3242,{"date":361,"open":18,"high":18,"low":185,"close":331,"change":362,"percent_change":19,"volume":363,"transactions":364,"vwap":365},"2026-08-21",0.008,169492.807331,822,100.2971,{"date":367,"open":219,"high":185,"low":219,"close":185,"change":192,"percent_change":192,"volume":368,"transactions":369,"vwap":370},"2026-08-20",231539.612962,1598,100.2834,{"date":372,"open":191,"high":219,"low":191,"close":191,"change":177,"percent_change":177,"volume":373,"transactions":374,"vwap":195},"2026-08-19",142149.622648,599,{"date":376,"open":297,"high":319,"low":17,"close":319,"change":192,"percent_change":192,"volume":377,"transactions":282,"vwap":378},"2026-08-18",160355.601874,100.3318,{"date":380,"open":17,"high":297,"low":17,"close":17,"change":274,"percent_change":274,"volume":381,"transactions":315,"vwap":382},"2026-08-17",148754.06417,100.3229,{"date":384,"open":219,"high":212,"low":219,"close":185,"change":19,"percent_change":19,"volume":385,"transactions":386,"vwap":387},"2026-08-14",164841.512214,666,100.2954,{"date":389,"open":219,"high":185,"low":286,"close":219,"change":19,"percent_change":19,"volume":390,"transactions":391,"vwap":392},"2026-08-13",138227.779245,645,100.284,{"date":394,"open":191,"high":191,"low":198,"close":191,"change":395,"percent_change":344,"volume":396,"transactions":397,"vwap":398},"2026-08-12",-0.055,194633.264222,650,100.2677,{"date":400,"open":297,"high":319,"low":17,"close":401,"change":402,"percent_change":-6,"volume":403,"transactions":404,"vwap":405},"2026-08-11",100.325,-0.005,113643.045459,501,100.3303,{"date":407,"open":18,"high":297,"low":18,"close":297,"change":148,"percent_change":148,"volume":408,"transactions":409,"vwap":410},"2026-08-10",136922.970286,581,100.3207,{"date":412,"open":185,"high":212,"low":219,"close":185,"change":19,"percent_change":19,"volume":413,"transactions":414,"vwap":415},"2026-08-07",151776.151032,740,100.2887,{"date":417,"open":191,"high":219,"low":191,"close":219,"change":418,"percent_change":19,"volume":419,"transactions":420,"vwap":421},"2026-08-06",0.011,119101.547454,427,100.2782,{"date":423,"open":198,"high":191,"low":198,"close":424,"change":425,"percent_change":236,"volume":426,"transactions":427,"vwap":428},"2026-08-05",100.269,-0.061,238269.70221,732,100.2669,{"date":430,"open":297,"high":319,"low":297,"close":297,"change":19,"percent_change":19,"volume":431,"transactions":432,"vwap":433},"2026-08-04",193669.585436,637,100.3357,{"date":435,"open":436,"high":17,"low":18,"close":17,"change":192,"percent_change":192,"volume":437,"transactions":438,"vwap":439},"2026-08-03",100.315,129254.749051,545,100.3173,{"date":441,"open":212,"high":212,"low":219,"close":212,"change":274,"percent_change":274,"volume":442,"transactions":443,"vwap":444},"2026-07-31",146667.820983,630,100.2875,{"date":446,"open":191,"high":191,"low":198,"close":191,"change":19,"percent_change":19,"volume":447,"transactions":448,"vwap":347},"2026-07-30",76739.79768,578,{"date":450,"open":199,"high":198,"low":199,"close":198,"change":236,"percent_change":236,"volume":451,"transactions":293,"vwap":233},"2026-07-29",87655.73105,{"date":453,"open":18,"high":17,"low":18,"close":17,"change":192,"percent_change":192,"volume":454,"transactions":455,"vwap":456},"2026-07-28",122944.374016,977,100.3165,{"date":458,"open":212,"high":18,"low":459,"close":212,"change":19,"percent_change":19,"volume":460,"transactions":461,"vwap":462},"2026-07-27",100.2901,143302.378158,595,100.3014,{"date":464,"open":185,"high":185,"low":191,"close":185,"change":192,"percent_change":192,"volume":465,"transactions":466,"vwap":467},"2026-07-24",120193.051337,447,100.2853,{"date":469,"open":191,"high":191,"low":198,"close":191,"change":225,"percent_change":225,"volume":470,"transactions":471,"vwap":472},"2026-07-23",140523.030693,631,100.2649,{"date":474,"open":198,"high":191,"low":198,"close":191,"change":475,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-22",-0.04,91811.906025,367,100.2647,{"date":480,"open":17,"high":297,"low":18,"close":18,"change":338,"percent_change":338,"volume":481,"transactions":482,"vwap":300},"2026-07-21",98693.283264,443,{"date":484,"open":17,"high":17,"low":18,"close":17,"change":192,"percent_change":192,"volume":485,"transactions":486,"vwap":487},"2026-07-20",99333.629737,422,100.314,{"date":489,"open":212,"high":212,"low":219,"close":212,"change":274,"percent_change":274,"volume":490,"transactions":491,"vwap":492},"2026-07-17",129749.876661,623,100.2895,{"date":494,"open":191,"high":219,"low":191,"close":191,"change":19,"percent_change":19,"volume":495,"transactions":496,"vwap":497},"2026-07-16",101600.720513,575,100.2736,{"date":499,"open":198,"high":191,"low":198,"close":198,"change":344,"percent_change":344,"volume":500,"transactions":501,"vwap":502},"2026-07-15",136223.815634,516,100.2644,{"date":504,"open":18,"high":17,"low":505,"close":18,"change":506,"percent_change":225,"volume":507,"transactions":508,"vwap":509},"2026-07-14",100.305,0.003,185181.554871,476,100.3109,{"date":511,"open":212,"high":18,"low":212,"close":512,"change":513,"percent_change":274,"volume":514,"transactions":448,"vwap":515},"2026-07-13",100.307,0.027,70217.877321,100.3059,{"date":517,"open":185,"high":185,"low":219,"close":219,"change":19,"percent_change":19,"volume":518,"transactions":9,"vwap":219},"2026-07-10",133100,{"date":520,"open":191,"high":191,"low":198,"close":191,"change":418,"percent_change":19,"volume":521,"transactions":9,"vwap":191},"2026-07-09",103000,{"date":523,"open":198,"high":198,"low":199,"close":524,"change":425,"percent_change":236,"volume":525,"transactions":9,"vwap":524},"2026-07-08",100.259,175400,{"date":527,"open":17,"high":17,"low":18,"close":17,"change":19,"percent_change":19,"volume":528,"transactions":9,"vwap":17},"2026-07-07",190600,{"date":530,"open":212,"high":17,"low":212,"close":18,"change":192,"percent_change":192,"volume":531,"transactions":9,"vwap":18},"2026-07-06",102600,{"date":533,"open":185,"high":212,"low":219,"close":185,"change":148,"percent_change":148,"volume":534,"transactions":9,"vwap":185},"2026-07-02",278400,{"date":536,"open":199,"high":198,"low":199,"close":199,"change":236,"percent_change":236,"volume":537,"transactions":9,"vwap":199},"2026-07-01",104400,{"date":539,"open":17,"high":297,"low":18,"close":18,"change":225,"percent_change":225,"volume":540,"transactions":9,"vwap":18},"2026-06-30",203400,{"date":542,"open":212,"high":18,"low":543,"close":18,"change":544,"percent_change":192,"volume":545,"transactions":9,"vwap":18},"2026-06-29",100.295,0.025,288200,{"date":547,"open":185,"high":185,"low":219,"close":548,"change":549,"percent_change":19,"volume":550,"transactions":9,"vwap":548},"2026-06-26",100.285,0.015,253000,{"date":552,"open":191,"high":191,"low":198,"close":191,"change":225,"percent_change":225,"volume":553,"transactions":9,"vwap":191},"2026-06-25",182400,{"date":555,"open":198,"high":191,"low":199,"close":191,"change":556,"percent_change":475,"volume":557,"transactions":9,"vwap":191},"2026-06-24",-0.045,186500,{"date":559,"open":17,"high":17,"low":212,"close":436,"change":549,"percent_change":19,"volume":560,"transactions":9,"vwap":436},"2026-06-23",92400,{"date":562,"open":212,"high":18,"low":212,"close":212,"change":192,"percent_change":192,"volume":563,"transactions":9,"vwap":212},"2026-06-22",155000,{"date":565,"open":212,"high":212,"low":219,"close":219,"change":280,"percent_change":225,"volume":566,"transactions":9,"vwap":219},"2026-06-18",84900,{"date":568,"open":191,"high":185,"low":569,"close":286,"change":570,"percent_change":236,"volume":571,"transactions":9,"vwap":286},"2026-06-17",100.265,-0.065,125700,{"date":573,"open":17,"high":319,"low":185,"close":319,"change":274,"percent_change":274,"volume":574,"transactions":9,"vwap":319},"2026-06-16",419500,{"date":576,"open":18,"high":17,"low":18,"close":18,"change":192,"percent_change":192,"volume":577,"transactions":9,"vwap":18},"2026-06-15",239600,{"date":579,"open":212,"high":212,"low":198,"close":185,"change":274,"percent_change":274,"volume":580,"transactions":9,"vwap":185},"2026-06-12",287200,{"date":582,"open":191,"high":219,"low":198,"close":198,"change":338,"percent_change":338,"volume":583,"transactions":9,"vwap":198},"2026-06-11",397900,{"date":585,"open":198,"high":191,"low":198,"close":191,"change":344,"percent_change":344,"volume":586,"transactions":9,"vwap":191},"2026-06-10",155100,{"date":588,"open":17,"high":297,"low":18,"close":17,"change":225,"percent_change":225,"volume":589,"transactions":9,"vwap":17},"2026-06-09",137200,{"date":591,"open":18,"high":17,"low":18,"close":17,"change":192,"percent_change":192,"volume":592,"transactions":9,"vwap":17},"2026-06-08",127900,{"date":594,"open":18,"high":18,"low":185,"close":212,"change":274,"percent_change":274,"volume":595,"transactions":9,"vwap":212},"2026-06-05",284300,{"date":597,"open":191,"high":219,"low":191,"close":191,"change":19,"percent_change":19,"volume":598,"transactions":9,"vwap":191},"2026-06-04",68200,{"date":600,"open":191,"high":191,"low":198,"close":198,"change":236,"percent_change":236,"volume":601,"transactions":9,"vwap":198},"2026-06-03",110300,{"date":603,"open":18,"high":297,"low":18,"close":17,"change":19,"percent_change":19,"volume":604,"transactions":9,"vwap":17},"2026-06-02",118300,{"date":606,"open":17,"high":17,"low":607,"close":18,"change":192,"percent_change":192,"volume":608,"transactions":9,"vwap":18},"2026-06-01",100.301,103200,{"date":610,"open":185,"high":185,"low":219,"close":185,"change":192,"percent_change":192,"volume":611,"transactions":9,"vwap":185},"2026-05-29",346000,{"date":613,"open":191,"high":219,"low":191,"close":191,"change":19,"percent_change":19,"volume":614,"transactions":9,"vwap":191},"2026-05-28",116700,{"date":616,"open":198,"high":191,"low":198,"close":198,"change":177,"percent_change":177,"volume":617,"transactions":9,"vwap":198},"2026-05-27",112500,{"date":619,"open":18,"high":297,"low":18,"close":297,"change":192,"percent_change":192,"volume":620,"transactions":9,"vwap":297},"2026-05-26",233000,{"date":622,"open":212,"high":17,"low":185,"close":18,"change":148,"percent_change":148,"volume":623,"transactions":9,"vwap":18},"2026-05-22",140900,{"date":625,"open":191,"high":219,"low":191,"close":191,"change":225,"percent_change":225,"volume":626,"transactions":9,"vwap":191},"2026-05-21",56200,{"date":628,"open":199,"high":191,"low":199,"close":191,"change":629,"percent_change":344,"volume":630,"transactions":9,"vwap":191},"2026-05-20",-0.054,106600,{"date":632,"open":17,"high":297,"low":17,"close":633,"change":634,"percent_change":225,"volume":635,"transactions":9,"vwap":633},"2026-05-19",100.324,0.004,117600,{"date":637,"open":212,"high":17,"low":212,"close":17,"change":274,"percent_change":274,"volume":638,"transactions":9,"vwap":17},"2026-05-18",105400,{"date":640,"open":185,"high":543,"low":219,"close":185,"change":192,"percent_change":192,"volume":641,"transactions":9,"vwap":185},"2026-05-15",90100,{"date":643,"open":198,"high":219,"low":198,"close":191,"change":192,"percent_change":192,"volume":644,"transactions":9,"vwap":191},"2026-05-14",71500,{"date":646,"open":198,"high":191,"low":199,"close":199,"change":177,"percent_change":177,"volume":647,"transactions":9,"vwap":199},"2026-05-13",115500,{"date":649,"open":297,"high":297,"low":18,"close":17,"change":19,"percent_change":19,"volume":650,"transactions":9,"vwap":17},"2026-05-12",361600,{"date":652,"open":17,"high":17,"low":505,"close":18,"change":19,"percent_change":19,"volume":653,"transactions":9,"vwap":18},"2026-05-11",220700,{"date":655,"open":212,"high":212,"low":219,"close":212,"change":192,"percent_change":192,"volume":656,"transactions":9,"vwap":212},"2026-05-08",123500,{"date":658,"open":219,"high":219,"low":191,"close":219,"change":549,"percent_change":19,"volume":659,"transactions":9,"vwap":219},"2026-05-07",114400,{"date":661,"open":198,"high":191,"low":198,"close":569,"change":570,"percent_change":236,"volume":662,"transactions":9,"vwap":569},"2026-05-06",251500,{"date":664,"open":17,"high":297,"low":18,"close":297,"change":274,"percent_change":274,"volume":665,"transactions":9,"vwap":297},"2026-05-05",166900,{"date":667,"open":212,"high":17,"low":212,"close":212,"change":19,"percent_change":19,"volume":668,"transactions":9,"vwap":212},"2026-05-04",109100,{"date":670,"open":212,"high":212,"low":219,"close":185,"change":19,"percent_change":19,"volume":671,"transactions":9,"vwap":185},"2026-05-01",86800,{"date":673,"open":198,"high":548,"low":198,"close":219,"change":274,"percent_change":274,"volume":674,"transactions":9,"vwap":219},"2026-04-30",306400,{"date":676,"open":198,"high":185,"low":199,"close":199,"change":177,"percent_change":177,"volume":677,"transactions":9,"vwap":199},"2026-04-29",79500,{"date":679,"open":17,"high":297,"low":18,"close":17,"change":225,"percent_change":225,"volume":680,"transactions":9,"vwap":17},"2026-04-28",269400,{"date":682,"open":212,"high":17,"low":212,"close":17,"change":274,"percent_change":274,"volume":683,"transactions":9,"vwap":17},"2026-04-27",112600,{"date":685,"open":185,"high":212,"low":286,"close":185,"change":192,"percent_change":192,"volume":686,"transactions":9,"vwap":185},"2026-04-24",168700,{"date":688,"open":191,"high":191,"low":198,"close":191,"change":225,"percent_change":225,"volume":689,"transactions":9,"vwap":191},"2026-04-23",94700,{"date":691,"open":198,"high":191,"low":199,"close":191,"change":236,"percent_change":236,"volume":692,"transactions":9,"vwap":191},"2026-04-22",72800,{"date":694,"open":17,"high":297,"low":18,"close":297,"change":19,"percent_change":19,"volume":695,"transactions":9,"vwap":297},"2026-04-21",68500,{"date":697,"open":212,"high":17,"low":212,"close":17,"change":274,"percent_change":274,"volume":698,"transactions":9,"vwap":17},"2026-04-20",65700,{"date":700,"open":198,"high":185,"low":198,"close":185,"change":148,"percent_change":148,"volume":701,"transactions":9,"vwap":185},"2026-04-17",132500,{"date":703,"open":198,"high":191,"low":199,"close":199,"change":225,"percent_change":225,"volume":704,"transactions":9,"vwap":199},"2026-04-16",335000,{"date":706,"open":198,"high":198,"low":199,"close":199,"change":236,"percent_change":236,"volume":707,"transactions":9,"vwap":199},"2026-04-15",69800,{"date":709,"open":212,"high":17,"low":212,"close":18,"change":19,"percent_change":19,"volume":710,"transactions":9,"vwap":18},"2026-04-14",94100,{"date":712,"open":185,"high":18,"low":185,"close":212,"change":274,"percent_change":274,"volume":713,"transactions":9,"vwap":212},"2026-04-13",98100,{"date":715,"open":185,"high":185,"low":191,"close":191,"change":225,"percent_change":225,"volume":716,"transactions":9,"vwap":191},"2026-04-10",80800,{"date":718,"open":191,"high":191,"low":198,"close":191,"change":19,"percent_change":19,"volume":719,"transactions":9,"vwap":191},"2026-04-09",138500,{"date":721,"open":199,"high":198,"low":205,"close":198,"change":475,"percent_change":475,"volume":722,"transactions":9,"vwap":198},"2026-04-08",128300,{"date":724,"open":185,"high":18,"low":185,"close":212,"change":225,"percent_change":225,"volume":725,"transactions":9,"vwap":212},"2026-04-07",117800,{"date":727,"open":219,"high":212,"low":219,"close":212,"change":274,"percent_change":274,"volume":728,"transactions":9,"vwap":212},"2026-04-06",85700,{"date":730,"open":219,"high":219,"low":198,"close":191,"change":274,"percent_change":274,"volume":731,"transactions":9,"vwap":191},"2026-04-02",89900,{"date":733,"open":205,"high":199,"low":205,"close":205,"change":734,"percent_change":734,"volume":735,"transactions":9,"vwap":205},"2026-04-01",-0.26,96700,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":19,"percent_change":19,"volume":740,"transactions":9,"vwap":739},"2026-03-31",100.51,100.5,122900,{"date":742,"open":743,"high":739,"low":743,"close":743,"change":544,"percent_change":192,"volume":744,"transactions":9,"vwap":743},"2026-03-30",100.49,50400,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":549,"percent_change":19,"volume":750,"transactions":9,"vwap":749},"2026-03-27",100.48,100.46,100.465,149300,{"date":752,"open":753,"high":749,"low":753,"close":753,"change":225,"percent_change":225,"volume":754,"transactions":9,"vwap":753},"2026-03-26",100.45,384800,{"date":756,"open":757,"high":753,"low":757,"close":753,"change":19,"percent_change":19,"volume":758,"transactions":9,"vwap":753},"2026-03-25",100.44,56400,{"date":760,"open":761,"high":757,"low":762,"close":757,"change":549,"percent_change":19,"volume":763,"transactions":9,"vwap":757},"2026-03-24",100.43,100.425,109300,{"date":765,"open":766,"high":761,"low":766,"close":762,"change":549,"percent_change":19,"volume":767,"transactions":9,"vwap":762},"2026-03-23",100.42,141000,{"date":769,"open":770,"high":766,"low":771,"close":770,"change":19,"percent_change":19,"volume":772,"transactions":9,"vwap":770},"2026-03-20",100.41,100.4,88400,{"date":774,"open":775,"high":771,"low":775,"close":771,"change":19,"percent_change":19,"volume":626,"transactions":9,"vwap":771},"2026-03-19",100.39,{"date":777,"open":775,"high":775,"low":778,"close":775,"change":280,"percent_change":225,"volume":779,"transactions":9,"vwap":775},"2026-03-18",100.38,49700,{"date":781,"open":778,"high":775,"low":778,"close":782,"change":280,"percent_change":225,"volume":783,"transactions":9,"vwap":782},"2026-03-17",100.385,52400,{"date":785,"open":778,"high":778,"low":786,"close":778,"change":192,"percent_change":192,"volume":787,"transactions":9,"vwap":778},"2026-03-16",100.35,162600,{"date":789,"open":790,"high":790,"low":786,"close":790,"change":274,"percent_change":274,"volume":791,"transactions":9,"vwap":790},"2026-03-13",100.36,102700,{"date":793,"open":319,"high":786,"low":297,"close":297,"change":402,"percent_change":-6,"volume":794,"transactions":9,"vwap":297},"2026-03-12",186700,{"date":796,"open":297,"high":319,"low":297,"close":355,"change":280,"percent_change":225,"volume":797,"transactions":9,"vwap":355},"2026-03-11",63700,{"date":799,"open":17,"high":297,"low":17,"close":297,"change":19,"percent_change":19,"volume":800,"transactions":9,"vwap":297},"2026-03-10",53600,{"date":802,"open":18,"high":17,"low":18,"close":17,"change":148,"percent_change":148,"volume":803,"transactions":9,"vwap":17},"2026-03-09",111100,{"date":805,"open":18,"high":17,"low":219,"close":219,"change":225,"percent_change":225,"volume":806,"transactions":9,"vwap":219},"2026-03-06",91800,{"date":808,"open":185,"high":185,"low":191,"close":219,"change":19,"percent_change":19,"volume":809,"transactions":9,"vwap":219},"2026-03-05",154700,{"date":811,"open":191,"high":191,"low":198,"close":191,"change":192,"percent_change":192,"volume":812,"transactions":9,"vwap":191},"2026-03-04",93400,{"date":814,"open":191,"high":191,"low":199,"close":199,"change":225,"percent_change":225,"volume":815,"transactions":9,"vwap":199},"2026-03-03",163800,{"date":817,"open":191,"high":191,"low":199,"close":199,"change":734,"percent_change":734,"volume":818,"transactions":9,"vwap":199},"2026-03-02",68100,{"date":820,"open":821,"high":821,"low":738,"close":738,"change":192,"percent_change":192,"volume":822,"transactions":9,"vwap":738},"2026-02-27",100.54,106200,{"date":824,"open":738,"high":738,"low":743,"close":743,"change":19,"percent_change":19,"volume":825,"transactions":9,"vwap":743},"2026-02-26",145400,{"date":827,"open":739,"high":739,"low":747,"close":747,"change":225,"percent_change":225,"volume":828,"transactions":9,"vwap":747},"2026-02-25",197700,{"date":830,"open":743,"high":739,"low":747,"close":747,"change":19,"percent_change":19,"volume":831,"transactions":9,"vwap":747},"2026-02-24",44300,{"date":833,"open":747,"high":747,"low":834,"close":834,"change":274,"percent_change":274,"volume":835,"transactions":9,"vwap":834},"2026-02-23",100.47,126900,{"date":837,"open":753,"high":753,"low":757,"close":757,"change":19,"percent_change":19,"volume":838,"transactions":9,"vwap":757},"2026-02-20",89700,{"date":840,"open":761,"high":757,"low":766,"close":761,"change":19,"percent_change":19,"volume":841,"transactions":9,"vwap":761},"2026-02-19",89800,{"date":843,"open":766,"high":761,"low":766,"close":766,"change":19,"percent_change":19,"volume":844,"transactions":9,"vwap":766},"2026-02-18",62900,{"date":846,"open":770,"high":766,"low":770,"close":770,"change":847,"percent_change":274,"volume":848,"transactions":9,"vwap":770},"2026-02-17",0.035,59900,{"date":850,"open":778,"high":778,"low":851,"close":852,"change":549,"percent_change":19,"volume":853,"transactions":9,"vwap":852},"2026-02-13",100.37,100.375,43700,{"date":855,"open":851,"high":851,"low":786,"close":790,"change":225,"percent_change":225,"volume":856,"transactions":9,"vwap":790},"2026-02-12",72200,{"date":858,"open":786,"high":790,"low":786,"close":790,"change":19,"percent_change":19,"volume":859,"transactions":9,"vwap":790},"2026-02-11",111900,{"date":861,"open":319,"high":786,"low":319,"close":786,"change":192,"percent_change":192,"volume":862,"transactions":9,"vwap":786},"2026-02-10",78100,{"date":864,"open":319,"high":786,"low":297,"close":297,"change":192,"percent_change":192,"volume":865,"transactions":9,"vwap":297},"2026-02-09",144800,{"date":867,"open":185,"high":18,"low":185,"close":18,"change":274,"percent_change":274,"volume":868,"transactions":9,"vwap":18},"2026-02-06",136200,{"date":870,"open":185,"high":185,"low":219,"close":219,"change":225,"percent_change":225,"volume":871,"transactions":9,"vwap":219},"2026-02-05",78600,{"date":873,"open":191,"high":219,"low":198,"close":219,"change":19,"percent_change":19,"volume":874,"transactions":9,"vwap":219},"2026-02-04",107900,{"date":876,"open":191,"high":191,"low":198,"close":191,"change":19,"percent_change":19,"volume":877,"transactions":9,"vwap":191},"2026-02-03",93300,{"date":879,"open":198,"high":191,"low":199,"close":198,"change":880,"percent_change":880,"volume":881,"transactions":9,"vwap":198},"2026-02-02",-0.27,128900,{"date":883,"open":884,"high":821,"low":885,"close":884,"change":549,"percent_change":19,"volume":886,"transactions":9,"vwap":884},"2026-01-30",100.53,100.52,150800,{"date":888,"open":885,"high":885,"low":738,"close":889,"change":19,"percent_change":19,"volume":890,"transactions":9,"vwap":889},"2026-01-29",100.515,95500,{"date":892,"open":738,"high":738,"low":739,"close":893,"change":362,"percent_change":19,"volume":894,"transactions":9,"vwap":893},"2026-01-28",100.505,128200,{"date":896,"open":739,"high":739,"low":743,"close":897,"change":898,"percent_change":19,"volume":899,"transactions":9,"vwap":897},"2026-01-27",100.497,0.007,65500,{"date":901,"open":747,"high":739,"low":747,"close":743,"change":148,"percent_change":148,"volume":635,"transactions":9,"vwap":743},"2026-01-26",{"date":903,"open":753,"high":748,"low":753,"close":753,"change":19,"percent_change":19,"volume":904,"transactions":9,"vwap":753},"2026-01-23",61700,{"date":906,"open":757,"high":753,"low":757,"close":757,"change":225,"percent_change":225,"volume":907,"transactions":9,"vwap":757},"2026-01-22",94200,{"date":909,"open":761,"high":757,"low":761,"close":757,"change":192,"percent_change":192,"volume":910,"transactions":9,"vwap":757},"2026-01-21",119800,{"date":912,"open":770,"high":757,"low":770,"close":766,"change":274,"percent_change":274,"volume":913,"transactions":9,"vwap":766},"2026-01-20",130000,{"date":915,"open":771,"high":770,"low":778,"close":775,"change":192,"percent_change":192,"volume":916,"transactions":9,"vwap":775},"2026-01-16",203200,{"date":918,"open":851,"high":775,"low":851,"close":851,"change":225,"percent_change":225,"volume":919,"transactions":9,"vwap":851},"2026-01-15",120300,{"date":921,"open":778,"high":778,"low":851,"close":851,"change":280,"percent_change":225,"volume":922,"transactions":9,"vwap":851},"2026-01-14",141500,{"date":924,"open":851,"high":851,"low":790,"close":925,"change":549,"percent_change":19,"volume":926,"transactions":9,"vwap":925},"2026-01-13",100.365,117500,{"date":928,"open":790,"high":790,"low":786,"close":786,"change":274,"percent_change":274,"volume":929,"transactions":9,"vwap":786},"2026-01-12",72300,{"date":931,"open":17,"high":297,"low":17,"close":17,"change":225,"percent_change":225,"volume":644,"transactions":9,"vwap":17},"2026-01-09",{"date":933,"open":17,"high":17,"low":18,"close":17,"change":192,"percent_change":192,"volume":934,"transactions":9,"vwap":17},"2026-01-08",119600,{"date":936,"open":18,"high":18,"low":185,"close":212,"change":225,"percent_change":225,"volume":937,"transactions":9,"vwap":212},"2026-01-07",110500,{"date":939,"open":212,"high":212,"low":185,"close":212,"change":549,"percent_change":19,"volume":940,"transactions":9,"vwap":212},"2026-01-06",111200,{"date":942,"open":212,"high":212,"low":219,"close":548,"change":847,"percent_change":274,"volume":913,"transactions":9,"vwap":548},"2026-01-05",{"date":944,"open":199,"high":198,"low":199,"close":199,"change":192,"percent_change":192,"volume":945,"transactions":9,"vwap":199},"2026-01-02",77500,{"date":947,"open":948,"high":205,"low":948,"close":206,"change":192,"percent_change":192,"volume":949,"transactions":9,"vwap":206},"2025-12-31",100.22,122600,{"date":951,"open":952,"high":948,"low":952,"close":952,"change":19,"percent_change":19,"volume":953,"transactions":9,"vwap":952},"2025-12-30",100.21,110200,{"date":955,"open":956,"high":952,"low":956,"close":957,"change":19,"percent_change":19,"volume":958,"transactions":9,"vwap":957},"2025-12-29",100.19,100.2,61500,{"date":960,"open":957,"high":957,"low":961,"close":956,"change":274,"percent_change":274,"volume":962,"transactions":9,"vwap":956},"2025-12-26",100.18,61800,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":192,"percent_change":192,"volume":967,"transactions":9,"vwap":966},"2025-12-24",100.15,100.16,40600,{"date":969,"open":965,"high":965,"low":970,"close":971,"change":19,"percent_change":19,"volume":972,"transactions":9,"vwap":971},"2025-12-23",100.13,100.14,124300,{"date":974,"open":970,"high":971,"low":970,"close":970,"change":192,"percent_change":192,"volume":975,"transactions":9,"vwap":970},"2025-12-22",80700,{"date":977,"open":22,"high":978,"low":22,"close":979,"change":980,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2025-12-19",100.12,100.11,-0.31,84800,{"date":983,"open":770,"high":761,"low":770,"close":766,"change":225,"percent_change":225,"volume":984,"transactions":9,"vwap":766},"2025-12-18",77300,{"date":986,"open":766,"high":766,"low":770,"close":766,"change":19,"percent_change":19,"volume":987,"transactions":9,"vwap":766},"2025-12-17",40500,{"date":989,"open":775,"high":770,"low":775,"close":770,"change":19,"percent_change":19,"volume":990,"transactions":9,"vwap":770},"2025-12-16",37600,{"date":992,"open":775,"high":771,"low":775,"close":771,"change":847,"percent_change":274,"volume":993,"transactions":9,"vwap":771},"2025-12-15",92300,{"date":995,"open":790,"high":851,"low":790,"close":925,"change":996,"percent_change":192,"volume":997,"transactions":9,"vwap":925},"2025-12-12",0.016,66200,{"date":999,"open":786,"high":786,"low":319,"close":1000,"change":418,"percent_change":19,"volume":1001,"transactions":9,"vwap":1000},"2025-12-11",100.349,147800,{"date":1003,"open":319,"high":319,"low":297,"close":1004,"change":1005,"percent_change":19,"volume":1006,"transactions":9,"vwap":1004},"2025-12-10",100.338,0.009,79800,{"date":1008,"open":297,"high":297,"low":17,"close":1009,"change":1005,"percent_change":19,"volume":1010,"transactions":9,"vwap":1009},"2025-12-09",100.329,36800,{"date":1012,"open":17,"high":17,"low":18,"close":17,"change":1013,"percent_change":274,"volume":1014,"transactions":9,"vwap":17},"2025-12-08",0.032,70600,{"date":1016,"open":219,"high":185,"low":219,"close":1017,"change":362,"percent_change":19,"volume":1018,"transactions":9,"vwap":1017},"2025-12-05",100.288,96900,{"date":1020,"open":219,"high":219,"low":191,"close":219,"change":549,"percent_change":19,"volume":1021,"transactions":9,"vwap":219},"2025-12-04",138900,{"date":1023,"open":191,"high":191,"low":198,"close":569,"change":280,"percent_change":225,"volume":1024,"transactions":9,"vwap":569},"2025-12-03",87000,{"date":1026,"open":198,"high":198,"low":199,"close":198,"change":549,"percent_change":19,"volume":1027,"transactions":9,"vwap":198},"2025-12-02",88900,{"date":1029,"open":198,"high":198,"low":205,"close":1030,"change":1031,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2025-12-01",100.245,-0.28,77600,{"date":1034,"open":884,"high":821,"low":885,"close":1035,"change":1036,"percent_change":192,"volume":1037,"transactions":9,"vwap":1035},"2025-11-28",100.525,0.018,66600,{"date":1039,"open":738,"high":885,"low":739,"close":1040,"change":898,"percent_change":19,"volume":772,"transactions":9,"vwap":1040},"2025-11-26",100.507,{"date":1042,"open":747,"high":739,"low":747,"close":739,"change":192,"percent_change":192,"volume":1043,"transactions":9,"vwap":739},"2025-11-25",69000,{"date":1045,"open":743,"high":743,"low":747,"close":747,"change":192,"percent_change":192,"volume":1046,"transactions":9,"vwap":747},"2025-11-24",71800,{"date":1048,"open":753,"high":748,"low":753,"close":748,"change":192,"percent_change":192,"volume":1049,"transactions":9,"vwap":748},"2025-11-21",109800,{"date":1051,"open":757,"high":753,"low":761,"close":757,"change":549,"percent_change":19,"volume":1052,"transactions":9,"vwap":757},"2025-11-20",69700,{"date":1054,"open":761,"high":757,"low":766,"close":762,"change":280,"percent_change":225,"volume":1055,"transactions":9,"vwap":762},"2025-11-19",75900,{"date":1057,"open":771,"high":761,"low":771,"close":766,"change":549,"percent_change":19,"volume":1058,"transactions":9,"vwap":766},"2025-11-18",155700,{"date":1060,"open":770,"high":1061,"low":771,"close":1062,"change":544,"percent_change":192,"volume":1063,"transactions":9,"vwap":1062},"2025-11-17",100.413,100.405,63300,{"date":1065,"open":778,"high":775,"low":851,"close":778,"change":225,"percent_change":225,"volume":1066,"transactions":9,"vwap":778},"2025-11-14",41200,{"date":1068,"open":790,"high":778,"low":790,"close":778,"change":274,"percent_change":274,"volume":1069,"transactions":9,"vwap":778},"2025-11-13",80600,{"date":1071,"open":790,"high":851,"low":786,"close":786,"change":1072,"percent_change":1072,"volume":1073,"transactions":9,"vwap":786},"2025-11-12",-0.02,82100,{"date":1075,"open":786,"high":851,"low":319,"close":851,"change":192,"percent_change":192,"volume":1076,"transactions":9,"vwap":851},"2025-11-11",70900,{"date":1078,"open":786,"high":786,"low":297,"close":786,"change":1079,"percent_change":148,"volume":1080,"transactions":9,"vwap":786},"2025-11-10",0.045,110900,{"date":1082,"open":18,"high":18,"low":212,"close":505,"change":549,"percent_change":19,"volume":1083,"transactions":9,"vwap":505},"2025-11-07",55600,{"date":1085,"open":185,"high":212,"low":219,"close":185,"change":19,"percent_change":19,"volume":1086,"transactions":9,"vwap":185},"2025-11-06",96200,{"date":1088,"open":219,"high":185,"low":191,"close":219,"change":192,"percent_change":192,"volume":1089,"transactions":9,"vwap":219},"2025-11-05",85800,{"date":1091,"open":191,"high":219,"low":198,"close":198,"change":19,"percent_change":19,"volume":772,"transactions":9,"vwap":198},"2025-11-04",{"date":1093,"open":199,"high":198,"low":199,"close":199,"change":1094,"percent_change":1094,"volume":1095,"transactions":9,"vwap":199},"2025-11-03",-0.32,138300,{"date":1097,"open":21,"high":21,"low":1098,"close":21,"change":192,"percent_change":192,"volume":1099,"transactions":9,"vwap":21},"2025-10-31",100.56,123300,{"date":1101,"open":821,"high":1098,"low":821,"close":1102,"change":19,"percent_change":19,"volume":1103,"transactions":9,"vwap":1102},"2025-10-30",100.55,142300,{"date":1105,"open":821,"high":1102,"low":884,"close":821,"change":192,"percent_change":192,"volume":1106,"transactions":9,"vwap":821},"2025-10-29",72400,{"date":1108,"open":884,"high":1109,"low":885,"close":885,"change":19,"percent_change":19,"volume":1110,"transactions":9,"vwap":885},"2025-10-28",100.535,72600,{"date":1112,"open":738,"high":884,"low":738,"close":738,"change":274,"percent_change":274,"volume":1113,"transactions":9,"vwap":738},"2025-10-27",90600,{"date":1115,"open":747,"high":743,"low":747,"close":747,"change":19,"percent_change":19,"volume":1116,"transactions":9,"vwap":747},"2025-10-24",103300,{"date":1118,"open":834,"high":747,"low":1119,"close":834,"change":225,"percent_change":225,"volume":1120,"transactions":9,"vwap":834},"2025-10-23",100.461,45400,{"date":1122,"open":753,"high":834,"low":753,"close":834,"change":192,"percent_change":192,"volume":984,"transactions":9,"vwap":834},"2025-10-22",{"date":1124,"open":757,"high":753,"low":757,"close":753,"change":280,"percent_change":225,"volume":1125,"transactions":9,"vwap":753},"2025-10-21",35400,{"date":1127,"open":753,"high":753,"low":757,"close":1128,"change":274,"percent_change":274,"volume":1129,"transactions":9,"vwap":1128},"2025-10-20",100.445,72500,{"date":1131,"open":770,"high":766,"low":1132,"close":1133,"change":544,"percent_change":192,"volume":1134,"transactions":9,"vwap":1133},"2025-10-17",100.401,100.415,103500,{"date":1136,"open":778,"high":771,"low":778,"close":775,"change":549,"percent_change":19,"volume":1137,"transactions":9,"vwap":775},"2025-10-16",65200,{"date":1139,"open":775,"high":775,"low":851,"close":852,"change":1140,"percent_change":1072,"volume":1141,"transactions":9,"vwap":852},"2025-10-15",-0.025,55800,{"date":1143,"open":851,"high":771,"low":790,"close":771,"change":1144,"percent_change":1144,"volume":859,"transactions":9,"vwap":771},"2025-10-14",0.05,{"date":1146,"open":786,"high":786,"low":17,"close":786,"change":274,"percent_change":274,"volume":1147,"transactions":9,"vwap":786},"2025-10-13",65300,{"date":1149,"open":297,"high":319,"low":17,"close":17,"change":225,"percent_change":225,"volume":1150,"transactions":9,"vwap":17},"2025-10-10",124000,{"date":1152,"open":17,"high":17,"low":18,"close":17,"change":19,"percent_change":19,"volume":1153,"transactions":9,"vwap":17},"2025-10-09",45100,{"date":1155,"open":212,"high":18,"low":212,"close":18,"change":192,"percent_change":192,"volume":1156,"transactions":9,"vwap":18},"2025-10-08",68400,{"date":1158,"open":185,"high":212,"low":219,"close":185,"change":19,"percent_change":19,"volume":1159,"transactions":9,"vwap":185},"2025-10-07",57400,{"date":1161,"open":219,"high":185,"low":191,"close":219,"change":274,"percent_change":274,"volume":1162,"transactions":9,"vwap":219},"2025-10-06",60600,{"date":1164,"open":199,"high":198,"low":199,"close":199,"change":19,"percent_change":19,"volume":1165,"transactions":9,"vwap":199},"2025-10-03",53700,{"date":1167,"open":206,"high":205,"low":206,"close":205,"change":549,"percent_change":19,"volume":1168,"transactions":9,"vwap":205},"2025-10-02",55400,{"date":1170,"open":206,"high":206,"low":952,"close":1171,"change":1172,"percent_change":980,"volume":1173,"transactions":9,"vwap":1171},"2025-10-01",100.225,-0.315,175600,{"date":1175,"open":821,"high":821,"low":884,"close":821,"change":19,"percent_change":19,"volume":1176,"transactions":9,"vwap":821},"2025-09-30",84100,{"date":1178,"open":885,"high":884,"low":885,"close":884,"change":1179,"percent_change":274,"volume":1180,"transactions":9,"vwap":884},"2025-09-29",0.029,188300,{"date":1182,"open":739,"high":738,"low":739,"close":1183,"change":1184,"percent_change":274,"volume":1185,"transactions":9,"vwap":1183},"2025-09-26",100.501,0.031,41600,{"date":1187,"open":747,"high":747,"low":834,"close":834,"change":506,"percent_change":225,"volume":1188,"transactions":9,"vwap":834},"2025-09-25",119300,{"date":1190,"open":748,"high":834,"low":748,"close":1191,"change":1192,"percent_change":192,"volume":1193,"transactions":9,"vwap":1191},"2025-09-24",100.467,0.017,43300,{"date":1195,"open":753,"high":748,"low":753,"close":753,"change":1196,"percent_change":225,"volume":1197,"transactions":9,"vwap":753},"2025-09-23",0.002,62200,{"date":1199,"open":757,"high":748,"low":757,"close":1200,"change":332,"percent_change":274,"volume":1201,"transactions":9,"vwap":1200},"2025-09-22",100.448,67600,{"date":1203,"open":766,"high":766,"low":770,"close":766,"change":192,"percent_change":192,"volume":1204,"transactions":9,"vwap":766},"2025-09-19",49200,{"date":1206,"open":778,"high":770,"low":778,"close":771,"change":192,"percent_change":192,"volume":1207,"transactions":9,"vwap":771},"2025-09-18",104000,{"date":1209,"open":771,"high":771,"low":778,"close":778,"change":225,"percent_change":225,"volume":1210,"transactions":9,"vwap":778},"2025-09-17",82500,{"date":1212,"open":778,"high":778,"low":851,"close":778,"change":192,"percent_change":192,"volume":1213,"transactions":9,"vwap":778},"2025-09-16",60000,{"date":1215,"open":851,"high":851,"low":790,"close":790,"change":192,"percent_change":192,"volume":981,"transactions":9,"vwap":790},"2025-09-15",{"date":1217,"open":319,"high":319,"low":297,"close":319,"change":274,"percent_change":274,"volume":1218,"transactions":9,"vwap":319},"2025-09-12",67900,{"date":1220,"open":17,"high":17,"low":18,"close":18,"change":225,"percent_change":225,"volume":1221,"transactions":9,"vwap":18},"2025-09-11",50700,{"date":1223,"open":212,"high":18,"low":212,"close":18,"change":19,"percent_change":19,"volume":1224,"transactions":9,"vwap":18},"2025-09-10",75500,{"date":1226,"open":219,"high":212,"low":219,"close":212,"change":549,"percent_change":19,"volume":1227,"transactions":9,"vwap":212},"2025-09-09",32800,{"date":1229,"open":219,"high":185,"low":219,"close":548,"change":1230,"percent_change":1144,"volume":1231,"transactions":9,"vwap":548},"2025-09-08",0.046,83500,{"date":1233,"open":199,"high":199,"low":206,"close":1234,"change":1235,"percent_change":-6,"volume":1236,"transactions":9,"vwap":1234},"2025-09-05",100.239,-0.001,70800,{"date":1238,"open":948,"high":199,"low":952,"close":205,"change":544,"percent_change":192,"volume":1239,"transactions":9,"vwap":205},"2025-09-04",60900,{"date":1241,"open":952,"high":948,"low":957,"close":1242,"change":549,"percent_change":19,"volume":1243,"transactions":9,"vwap":1242},"2025-09-03",100.215,225100,{"date":1245,"open":956,"high":952,"low":961,"close":957,"change":1246,"percent_change":1247,"volume":856,"transactions":9,"vwap":957},"2025-09-02",-0.295,-0.29,{"date":1249,"open":739,"high":885,"low":743,"close":1250,"change":19,"percent_change":19,"volume":695,"transactions":9,"vwap":1250},"2025-08-29",100.495,{"date":1252,"open":834,"high":743,"low":834,"close":1253,"change":19,"percent_change":19,"volume":1254,"transactions":9,"vwap":1253},"2025-08-28",100.485,100700,{"date":1256,"open":834,"high":747,"low":834,"close":1257,"change":549,"percent_change":19,"volume":1258,"transactions":9,"vwap":1257},"2025-08-27",100.475,24500,{"date":1260,"open":748,"high":834,"low":748,"close":748,"change":19,"percent_change":19,"volume":1052,"transactions":9,"vwap":748},"2025-08-26",{"date":1262,"open":753,"high":748,"low":753,"close":753,"change":192,"percent_change":192,"volume":1263,"transactions":9,"vwap":753},"2025-08-25",90400,{"date":1265,"open":761,"high":761,"low":770,"close":761,"change":274,"percent_change":274,"volume":1266,"transactions":9,"vwap":761},"2025-08-22",46300,{"date":1268,"open":770,"high":1269,"low":771,"close":771,"change":19,"percent_change":19,"volume":1270,"transactions":9,"vwap":771},"2025-08-21",100.417,85200,{"date":1272,"open":775,"high":771,"low":775,"close":775,"change":225,"percent_change":225,"volume":1273,"transactions":9,"vwap":775},"2025-08-20",58800,{"date":1275,"open":775,"high":775,"low":851,"close":775,"change":544,"percent_change":192,"volume":1185,"transactions":9,"vwap":775},"2025-08-19",{"date":1277,"open":778,"high":778,"low":790,"close":925,"change":280,"percent_change":225,"volume":1278,"transactions":9,"vwap":925},"2025-08-18",187200,{"date":1280,"open":319,"high":790,"low":297,"close":790,"change":274,"percent_change":274,"volume":1281,"transactions":9,"vwap":790},"2025-08-15",251600,{"date":1283,"open":17,"high":297,"low":18,"close":297,"change":418,"percent_change":19,"volume":1284,"transactions":9,"vwap":297},"2025-08-14",46900,{"date":1286,"open":18,"high":17,"low":18,"close":1287,"change":1288,"percent_change":19,"volume":1289,"transactions":9,"vwap":1287},"2025-08-13",100.319,0.014,55700,{"date":1291,"open":185,"high":18,"low":185,"close":505,"change":19,"percent_change":19,"volume":1292,"transactions":9,"vwap":505},"2025-08-12",69200,{"date":1294,"open":219,"high":212,"low":219,"close":543,"change":192,"percent_change":192,"volume":1295,"transactions":9,"vwap":543},"2025-08-11",56900,{"date":1297,"open":191,"high":1298,"low":198,"close":286,"change":1013,"percent_change":274,"volume":1137,"transactions":9,"vwap":286},"2025-08-08",100.278,{"date":1300,"open":199,"high":191,"low":1301,"close":1302,"change":1303,"percent_change":19,"volume":1304,"transactions":9,"vwap":1302},"2025-08-07",100.232,100.243,0.013,173700,{"date":1306,"open":205,"high":205,"low":206,"close":206,"change":280,"percent_change":225,"volume":1307,"transactions":9,"vwap":206},"2025-08-06",60800,{"date":1309,"open":948,"high":206,"low":952,"close":1171,"change":192,"percent_change":192,"volume":1310,"transactions":9,"vwap":1171},"2025-08-05",153500,{"date":1312,"open":956,"high":952,"low":956,"close":1313,"change":549,"percent_change":19,"volume":1314,"transactions":9,"vwap":1313},"2025-08-04",100.205,55500,{"date":1316,"open":956,"high":956,"low":1317,"close":956,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":956},"2025-08-01",100.17,-0.329,-0.33,64100,{"date":1322,"open":738,"high":885,"low":738,"close":1323,"change":1288,"percent_change":19,"volume":1324,"transactions":9,"vwap":1323},"2025-07-31",100.519,97800,{"date":1326,"open":739,"high":885,"low":739,"close":893,"change":19,"percent_change":19,"volume":1327,"transactions":9,"vwap":893},"2025-07-30",45200,{"date":1329,"open":743,"high":739,"low":743,"close":1250,"change":225,"percent_change":225,"volume":1330,"transactions":9,"vwap":1250},"2025-07-29",47600,{"date":1332,"open":747,"high":739,"low":747,"close":1250,"change":274,"percent_change":274,"volume":1333,"transactions":9,"vwap":1250},"2025-07-28",36100,{"date":1335,"open":834,"high":885,"low":748,"close":749,"change":274,"percent_change":274,"volume":1336,"transactions":9,"vwap":749},"2025-07-25",51500,{"date":1338,"open":1339,"high":1340,"low":766,"close":1339,"change":847,"percent_change":274,"volume":1341,"transactions":9,"vwap":1339},"2025-07-24",100.435,100.459,102800,{"date":1343,"open":770,"high":761,"low":771,"close":771,"change":19,"percent_change":19,"volume":1063,"transactions":9,"vwap":771},"2025-07-23",{"date":1345,"open":761,"high":761,"low":775,"close":775,"change":1346,"percent_change":338,"volume":1347,"transactions":9,"vwap":775},"2025-07-22",-0.015,36200,{"date":1349,"open":766,"high":766,"low":771,"close":1062,"change":544,"percent_change":192,"volume":1350,"transactions":9,"vwap":1062},"2025-07-21",39600,{"date":1352,"open":778,"high":771,"low":778,"close":778,"change":148,"percent_change":148,"volume":1353,"transactions":9,"vwap":778},"2025-07-18",53100,{"date":1355,"open":851,"high":778,"low":319,"close":319,"change":1356,"percent_change":338,"volume":1357,"transactions":9,"vwap":319},"2025-07-17",-0.013,97400,{"date":1359,"open":297,"high":790,"low":297,"close":1360,"change":1036,"percent_change":192,"volume":1361,"transactions":9,"vwap":1360},"2025-07-16",100.353,33600,{"date":1363,"open":319,"high":319,"low":297,"close":355,"change":549,"percent_change":19,"volume":1364,"transactions":9,"vwap":355},"2025-07-15",84700,{"date":1366,"open":18,"high":319,"low":18,"close":17,"change":192,"percent_change":192,"volume":1367,"transactions":9,"vwap":17},"2025-07-14",78900,{"date":1369,"open":185,"high":18,"low":185,"close":212,"change":274,"percent_change":274,"volume":1069,"transactions":9,"vwap":212},"2025-07-11",{"date":1371,"open":198,"high":219,"low":198,"close":191,"change":192,"percent_change":192,"volume":1372,"transactions":9,"vwap":191},"2025-07-10",29200,{"date":1374,"open":191,"high":191,"low":205,"close":199,"change":19,"percent_change":19,"volume":1375,"transactions":9,"vwap":199},"2025-07-09",202400,{"date":1377,"open":199,"high":198,"low":205,"close":205,"change":225,"percent_change":225,"volume":1378,"transactions":9,"vwap":205},"2025-07-08",184500,{"date":1380,"open":198,"high":198,"low":206,"close":205,"change":280,"percent_change":225,"volume":1381,"transactions":9,"vwap":205},"2025-07-07",106100,{"date":1383,"open":205,"high":205,"low":948,"close":1384,"change":274,"percent_change":274,"volume":1385,"transactions":9,"vwap":1384},"2025-07-03",100.235,73000,{"date":1387,"open":952,"high":1388,"low":957,"close":1313,"change":402,"percent_change":-6,"volume":1389,"transactions":9,"vwap":1313},"2025-07-02",100.219,54500,{"date":1391,"open":1317,"high":952,"low":1317,"close":952,"change":1392,"percent_change":880,"volume":1393,"transactions":9,"vwap":952},"2025-07-01",-0.275,96000,{"date":1395,"open":743,"high":743,"low":747,"close":1253,"change":1346,"percent_change":338,"volume":1396,"transactions":9,"vwap":1253},"2025-06-30",33000,{"date":1398,"open":748,"high":738,"low":748,"close":739,"change":1399,"percent_change":1399,"volume":1400,"transactions":9,"vwap":739},"2025-06-27",0.07,426400,{"date":1402,"open":766,"high":757,"low":766,"close":761,"change":19,"percent_change":19,"volume":1403,"transactions":9,"vwap":761},"2025-06-26",30300,{"date":1405,"open":761,"high":1339,"low":766,"close":766,"change":19,"percent_change":19,"volume":1406,"transactions":9,"vwap":766},"2025-06-25",33900,{"date":1408,"open":761,"high":761,"low":1132,"close":770,"change":19,"percent_change":19,"volume":1409,"transactions":9,"vwap":770},"2025-06-24",86400,{"date":1411,"open":770,"high":770,"low":775,"close":771,"change":274,"percent_change":274,"volume":1412,"transactions":9,"vwap":771},"2025-06-23",23200,{"date":1414,"open":790,"high":778,"low":786,"close":851,"change":192,"percent_change":192,"volume":1415,"transactions":9,"vwap":851},"2025-06-20",22300,{"date":1417,"open":790,"high":851,"low":319,"close":786,"change":225,"percent_change":225,"volume":1347,"transactions":9,"vwap":786},"2025-06-18",{"date":1419,"open":17,"high":786,"low":17,"close":786,"change":274,"percent_change":274,"volume":1420,"transactions":9,"vwap":786},"2025-06-17",29900,{"date":1422,"open":18,"high":297,"low":18,"close":17,"change":19,"percent_change":19,"volume":1423,"transactions":9,"vwap":17},"2025-06-16",42800,{"date":1425,"open":212,"high":851,"low":219,"close":18,"change":274,"percent_change":274,"volume":1426,"transactions":9,"vwap":18},"2025-06-13",50300,{"date":1428,"open":198,"high":185,"low":198,"close":219,"change":19,"percent_change":19,"volume":1429,"transactions":9,"vwap":219},"2025-06-12",38500,{"date":1431,"open":199,"high":191,"low":199,"close":191,"change":544,"percent_change":192,"volume":779,"transactions":9,"vwap":191},"2025-06-11",{"date":1433,"open":198,"high":198,"low":205,"close":1030,"change":19,"percent_change":19,"volume":1434,"transactions":9,"vwap":1030},"2025-06-10",58500,{"date":1436,"open":199,"high":199,"low":206,"close":1384,"change":19,"percent_change":19,"volume":1437,"transactions":9,"vwap":1384},"2025-06-09",26900,{"date":1439,"open":206,"high":206,"low":1242,"close":1171,"change":847,"percent_change":274,"volume":1440,"transactions":9,"vwap":1171},"2025-06-06",51400,{"date":1442,"open":961,"high":956,"low":1317,"close":956,"change":549,"percent_change":19,"volume":1443,"transactions":9,"vwap":956},"2025-06-05",67400,{"date":1445,"open":1317,"high":961,"low":1317,"close":1446,"change":19,"percent_change":19,"volume":1447,"transactions":9,"vwap":1446},"2025-06-04",100.175,66300,{"date":1449,"open":1317,"high":1317,"low":965,"close":1450,"change":549,"percent_change":19,"volume":1451,"transactions":9,"vwap":1450},"2025-06-03",100.165,44700,{"date":1453,"open":966,"high":966,"low":965,"close":965,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":965},"2025-06-02",-0.301,-0.3,29300,{"date":1458,"open":743,"high":743,"low":1128,"close":1459,"change":996,"percent_change":192,"volume":1460,"transactions":9,"vwap":1459},"2025-05-30",100.451,50600,{"date":1462,"open":766,"high":757,"low":766,"close":1339,"change":549,"percent_change":19,"volume":1463,"transactions":9,"vwap":1339},"2025-05-29",80900,{"date":1465,"open":761,"high":761,"low":766,"close":766,"change":19,"percent_change":19,"volume":1466,"transactions":9,"vwap":766},"2025-05-28",35900,{"date":1468,"open":766,"high":766,"low":770,"close":770,"change":148,"percent_change":148,"volume":1469,"transactions":9,"vwap":770},"2025-05-27",39000,{"date":1471,"open":775,"high":775,"low":851,"close":851,"change":19,"percent_change":19,"volume":1472,"transactions":9,"vwap":851},"2025-05-23",65600,{"date":1474,"open":851,"high":851,"low":786,"close":790,"change":19,"percent_change":19,"volume":1475,"transactions":9,"vwap":790},"2025-05-22",28600,{"date":1477,"open":786,"high":786,"low":319,"close":786,"change":19,"percent_change":19,"volume":1478,"transactions":9,"vwap":786},"2025-05-21",48500,{"date":1480,"open":786,"high":786,"low":297,"close":319,"change":19,"percent_change":19,"volume":1481,"transactions":9,"vwap":319},"2025-05-20",34700,{"date":1483,"open":319,"high":319,"low":436,"close":297,"change":148,"percent_change":148,"volume":1484,"transactions":9,"vwap":297},"2025-05-19",54800,{"date":1486,"open":185,"high":185,"low":219,"close":185,"change":192,"percent_change":192,"volume":1487,"transactions":9,"vwap":185},"2025-05-16",60200,{"date":1489,"open":191,"high":191,"low":198,"close":191,"change":549,"percent_change":19,"volume":1490,"transactions":9,"vwap":191},"2025-05-15",68900,{"date":1492,"open":199,"high":198,"low":199,"close":1493,"change":280,"percent_change":225,"volume":1494,"transactions":9,"vwap":1493},"2025-05-14",100.255,75700,{"date":1496,"open":198,"high":198,"low":205,"close":199,"change":225,"percent_change":225,"volume":1497,"transactions":9,"vwap":199},"2025-05-13",128700,{"date":1499,"open":199,"high":199,"low":1500,"close":199,"change":274,"percent_change":274,"volume":1063,"transactions":9,"vwap":199},"2025-05-12",100.231,{"date":1502,"open":206,"high":1384,"low":952,"close":948,"change":274,"percent_change":274,"volume":1503,"transactions":9,"vwap":948},"2025-05-09",49900,{"date":1505,"open":961,"high":957,"low":961,"close":956,"change":19,"percent_change":19,"volume":1506,"transactions":9,"vwap":956},"2025-05-08",53000,{"date":1508,"open":1317,"high":956,"low":1317,"close":961,"change":192,"percent_change":192,"volume":1509,"transactions":9,"vwap":961},"2025-05-07",50200,{"date":1511,"open":961,"high":961,"low":966,"close":966,"change":402,"percent_change":-6,"volume":1512,"transactions":9,"vwap":966},"2025-05-06",87300,{"date":1514,"open":1317,"high":1317,"low":966,"close":1450,"change":847,"percent_change":274,"volume":1515,"transactions":9,"vwap":1450},"2025-05-05",70100,{"date":1517,"open":971,"high":971,"low":970,"close":970,"change":280,"percent_change":225,"volume":1110,"transactions":9,"vwap":970},"2025-05-02",{"date":1519,"open":971,"high":971,"low":1520,"close":1521,"change":1172,"percent_change":980,"volume":1522,"transactions":9,"vwap":1521},"2025-05-01",100.107,100.125,37900,{"date":1524,"open":753,"high":753,"low":761,"close":757,"change":1525,"percent_change":1525,"volume":1526,"transactions":9,"vwap":757},"2025-04-30",-0.03,28100,{"date":1528,"open":757,"high":834,"low":761,"close":834,"change":544,"percent_change":192,"volume":1509,"transactions":9,"vwap":834},"2025-04-29",{"date":1530,"open":771,"high":174,"low":771,"close":1128,"change":1531,"percent_change":1399,"volume":1532,"transactions":9,"vwap":1128},"2025-04-28",0.075,91500,{"date":1534,"open":771,"high":771,"low":790,"close":851,"change":1072,"percent_change":1072,"volume":1535,"transactions":9,"vwap":851},"2025-04-25",47900,{"date":178,"open":778,"high":775,"low":851,"close":775,"change":19,"percent_change":19,"volume":1466,"transactions":9,"vwap":775}]