[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMB":3,"homepage-market-summary":28,"stock-historical-SMB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMB","2026-10-07",{"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},"VanEck Short Muni ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7905,0.4716,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},16.9,16.93,16.8501,-0.03,-0.18,2273953.137522,17.53,16.82,101056.8217526494,11.3,4682,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},89362,32616962.259915,-0.71,"2025-04-25",[180,182,190,199,209,219,228,236,244,252,258,267,275,284,291,299,305,312,319,327,334,341,348,354,360,368,375,385,395,401,406,415,421,426,433,438,443,448,454,460,465,471,477,482,488,496,502,509,514,520,525,531,536,545,553,559,565,571,576,581,586,592,597,600,604,607,611,615,618,621,625,629,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,700,703,706,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,823,828,831,834,838,844,848,851,854,857,860,862,866,869,872,874,878,884,889,892,896,900,903,906,909,912,915,918,922,925,928,931,934,937,940,943,946,949,951,954,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1012,1015,1018,1021,1024,1026,1029,1032,1035,1038,1040,1043,1046,1049,1052,1055,1057,1060,1062,1065,1068,1071,1074,1077,1079,1082,1085,1088,1091,1094,1097,1100,1103,1105,1108,1111,1113,1115,1118,1121,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1242,1245,1250,1254,1257,1260,1263,1266,1268,1271,1274,1277,1280,1283,1286,1289,1291,1294,1297,1299,1301,1304,1307,1310,1313,1315,1318,1321,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1394,1397,1399,1402,1405,1407,1410,1413,1416,1419,1422,1425,1427,1431,1434,1437,1440,1443,1446,1450,1452,1456,1459,1462,1465,1468,1472,1476,1479,1482,1485,1488,1494,1498,1501,1505,1508,1510,1513],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":17},1915,{"date":183,"open":18,"high":184,"low":185,"close":18,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",16.94,16.92,0,476469.372309,1393,16.9322,{"date":191,"open":192,"high":192,"low":193,"close":18,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",16.96,16.91,0.015,0.09,568652.5611,1082,16.9251,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",17,16.9001,16.915,0.035,0.21,822702.385161,1374,16.9255,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":155,"volume":216,"transactions":217,"vwap":218},"2026-10-01",16.89,16.99,16.86,16.88,-0.04,1229753.441,1255,16.9248,{"date":220,"open":211,"high":221,"low":222,"close":185,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",16.935,16.87,0.085,0.5,180335.407332,531,16.9128,{"date":229,"open":24,"high":213,"low":24,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",16.835,-0.045,-0.27,365824.436495,644,16.8358,{"date":237,"open":238,"high":238,"low":239,"close":214,"change":240,"percent_change":44,"volume":241,"transactions":242,"vwap":243},"2026-09-28",16.885,16.84,-0.035,233707.879226,921,16.8655,{"date":245,"open":246,"high":246,"low":17,"close":203,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",16.95,-0.025,-0.15,280984.660723,367,16.9153,{"date":253,"open":254,"high":254,"low":221,"close":184,"change":215,"percent_change":155,"volume":255,"transactions":256,"vwap":257},"2026-09-24",16.98,127589.4226,523,16.9605,{"date":259,"open":260,"high":260,"low":261,"close":254,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",17.04,16.9601,-0.08,-0.47,105101.69656,497,16.9842,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":186,"percent_change":186,"volume":272,"transactions":273,"vwap":274},"2026-09-22",17.07,17.03,17.06,142961.32337,382,17.0488,{"date":276,"open":277,"high":278,"low":279,"close":271,"change":280,"percent_change":20,"volume":281,"transactions":282,"vwap":283},"2026-09-21",17.075,17.08,17.05,-0.005,138596.7417,541,17.0715,{"date":285,"open":286,"high":286,"low":271,"close":287,"change":247,"percent_change":248,"volume":288,"transactions":289,"vwap":290},"2026-09-18",17.09,17.065,123851.2563,230,17.0735,{"date":292,"open":293,"high":293,"low":278,"close":286,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",17.14,0.045,0.26,152402.3664,385,17.0911,{"date":300,"open":269,"high":286,"low":260,"close":301,"change":247,"percent_change":248,"volume":302,"transactions":303,"vwap":304},"2026-09-16",17.045,166769.494767,295,17.069,{"date":306,"open":286,"high":286,"low":260,"close":269,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",0.025,0.15,139807.571,674,17.0624,{"date":313,"open":278,"high":278,"low":201,"close":301,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",-0.01,-0.06,193409.9725,326,17.0709,{"date":320,"open":279,"high":277,"low":279,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",17.055,0.01,0.06,89013.96701,272,17.0679,{"date":328,"open":286,"high":286,"low":270,"close":301,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",-0.05,-0.29,65566.640061,247,17.0484,{"date":335,"open":293,"high":293,"low":286,"close":336,"change":231,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",17.095,-0.26,93333.497503,271,17.1066,{"date":342,"open":343,"high":343,"low":344,"close":293,"change":322,"percent_change":323,"volume":345,"transactions":346,"vwap":347},"2026-09-08",17.15,17.12,64449.713391,263,17.1328,{"date":349,"open":293,"high":343,"low":344,"close":350,"change":186,"percent_change":186,"volume":351,"transactions":352,"vwap":353},"2026-09-04",17.13,131781.765632,387,17.1383,{"date":355,"open":356,"high":356,"low":350,"close":350,"change":322,"percent_change":323,"volume":357,"transactions":358,"vwap":359},"2026-09-03",17.16,160122.316632,396,17.1433,{"date":361,"open":362,"high":363,"low":344,"close":344,"change":215,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",17.1591,17.168,-0.23,128259.8677,335,17.145,{"date":369,"open":370,"high":371,"low":350,"close":356,"change":315,"percent_change":148,"volume":372,"transactions":373,"vwap":374},"2026-09-01",17.17,17.1799,142263.273692,338,17.1541,{"date":376,"open":377,"high":378,"low":379,"close":377,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",17.22,17.23,17.2101,-0.015,-0.09,30031.354,151,17.2222,{"date":386,"open":387,"high":388,"low":378,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",17.25,17.26,17.235,0.005,0.03,109997.8584,570,17.2438,{"date":396,"open":389,"high":387,"low":397,"close":378,"change":143,"percent_change":119,"volume":398,"transactions":399,"vwap":400},"2026-08-27",17.2,68171.9579,343,17.2326,{"date":402,"open":387,"high":387,"low":378,"close":387,"change":322,"percent_change":323,"volume":403,"transactions":404,"vwap":405},"2026-08-26",19841.3914,103,17.2378,{"date":407,"open":408,"high":387,"low":409,"close":408,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",17.24,17.225,0.02,0.12,62333.563003,214,17.2396,{"date":416,"open":377,"high":378,"low":417,"close":377,"change":314,"percent_change":315,"volume":418,"transactions":419,"vwap":420},"2026-08-24",17.215,126724.789947,157,17.2277,{"date":422,"open":387,"high":387,"low":377,"close":378,"change":186,"percent_change":186,"volume":423,"transactions":424,"vwap":425},"2026-08-21",41267.446663,152,17.2293,{"date":427,"open":378,"high":428,"low":429,"close":378,"change":280,"percent_change":20,"volume":430,"transactions":431,"vwap":432},"2026-08-20",17.245,17.21,37984.111643,234,17.2329,{"date":434,"open":378,"high":408,"low":378,"close":389,"change":194,"percent_change":195,"volume":435,"transactions":436,"vwap":437},"2026-08-19",31870.532223,132,17.2337,{"date":439,"open":387,"high":387,"low":377,"close":377,"change":143,"percent_change":119,"volume":440,"transactions":441,"vwap":442},"2026-08-18",73478.8017,141,17.2298,{"date":444,"open":388,"high":445,"low":408,"close":408,"change":143,"percent_change":119,"volume":446,"transactions":424,"vwap":447},"2026-08-17",17.27,32160.474512,17.2568,{"date":449,"open":445,"high":450,"low":388,"close":388,"change":314,"percent_change":315,"volume":451,"transactions":452,"vwap":453},"2026-08-14",17.29,80857.0857,229,17.2782,{"date":455,"open":456,"high":456,"low":387,"close":445,"change":186,"percent_change":186,"volume":457,"transactions":458,"vwap":459},"2026-08-13",17.3,69373.374983,328,17.2771,{"date":461,"open":388,"high":450,"low":388,"close":445,"change":186,"percent_change":186,"volume":462,"transactions":463,"vwap":464},"2026-08-12",132623.8925,419,17.2754,{"date":466,"open":387,"high":450,"low":408,"close":445,"change":307,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-11",0.14,128782.68425,256,17.2613,{"date":472,"open":377,"high":473,"low":377,"close":428,"change":322,"percent_change":323,"volume":474,"transactions":475,"vwap":476},"2026-08-10",17.31,111125.475429,500,17.2454,{"date":478,"open":408,"high":408,"low":409,"close":389,"change":390,"percent_change":391,"volume":479,"transactions":480,"vwap":481},"2026-08-07",51525.829398,217,17.234,{"date":483,"open":377,"high":378,"low":484,"close":378,"change":307,"percent_change":308,"volume":485,"transactions":486,"vwap":487},"2026-08-06",17.2098,61885.0597,255,17.218,{"date":489,"open":490,"high":484,"low":491,"close":492,"change":194,"percent_change":195,"volume":493,"transactions":494,"vwap":495},"2026-08-05",17.19,17.185,17.205,86105.522216,506,17.1997,{"date":497,"open":429,"high":377,"low":498,"close":490,"change":380,"percent_change":381,"volume":499,"transactions":500,"vwap":501},"2026-08-04",17.18,109066.513778,423,17.1976,{"date":503,"open":429,"high":429,"low":504,"close":492,"change":20,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-03",17.195,-0.17,227099.29816,184,17.2034,{"date":510,"open":378,"high":408,"low":378,"close":389,"change":314,"percent_change":315,"volume":511,"transactions":512,"vwap":513},"2026-07-31",23503.2815,86,17.2349,{"date":515,"open":516,"high":387,"low":378,"close":428,"change":280,"percent_change":20,"volume":517,"transactions":518,"vwap":519},"2026-07-30",17.2312,16495.423753,98,17.2424,{"date":521,"open":408,"high":388,"low":408,"close":387,"change":280,"percent_change":20,"volume":522,"transactions":523,"vwap":524},"2026-07-29",44550.1815,112,17.254,{"date":526,"open":388,"high":388,"low":408,"close":527,"change":322,"percent_change":323,"volume":528,"transactions":529,"vwap":530},"2026-07-28",17.255,26595.6715,114,17.2519,{"date":532,"open":408,"high":388,"low":389,"close":428,"change":410,"percent_change":411,"volume":533,"transactions":534,"vwap":535},"2026-07-27",40242.897849,148,17.247,{"date":537,"open":538,"high":408,"low":539,"close":409,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-24",17.2099,17.2063,0.0134,0.08,90408.292625,166,17.2258,{"date":546,"open":378,"high":389,"low":498,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-23",17.2116,-0.0184,-0.11,66916.5135,317,17.223,{"date":554,"open":387,"high":388,"low":555,"close":378,"change":20,"percent_change":505,"volume":556,"transactions":557,"vwap":558},"2026-07-22",17.2201,49497.7805,232,17.2393,{"date":560,"open":561,"high":561,"low":388,"close":388,"change":186,"percent_change":186,"volume":562,"transactions":563,"vwap":564},"2026-07-21",17.28,26011.0145,120,17.2676,{"date":566,"open":561,"high":567,"low":388,"close":388,"change":314,"percent_change":315,"volume":568,"transactions":569,"vwap":570},"2026-07-20",17.35,62829.225781,374,17.273,{"date":572,"open":450,"high":450,"low":445,"close":445,"change":322,"percent_change":323,"volume":573,"transactions":574,"vwap":575},"2026-07-17",47085.849528,199,17.2774,{"date":577,"open":388,"high":445,"low":387,"close":388,"change":143,"percent_change":119,"volume":578,"transactions":579,"vwap":580},"2026-07-16",47950.179918,208,17.2637,{"date":582,"open":450,"high":450,"low":583,"close":561,"change":186,"percent_change":186,"volume":584,"transactions":424,"vwap":585},"2026-07-15",17.272,38449.989171,17.2856,{"date":587,"open":588,"high":450,"low":561,"close":561,"change":322,"percent_change":323,"volume":589,"transactions":590,"vwap":591},"2026-07-14",17.285,34989.430399,140,17.2862,{"date":593,"open":387,"high":561,"low":387,"close":445,"change":186,"percent_change":186,"volume":594,"transactions":595,"vwap":596},"2026-07-13",40065.3427,282,17.2722,{"date":598,"open":473,"high":473,"low":445,"close":445,"change":215,"percent_change":364,"volume":599,"transactions":9,"vwap":445},"2026-07-10",87000,{"date":601,"open":456,"high":602,"low":450,"close":473,"change":410,"percent_change":411,"volume":603,"transactions":9,"vwap":473},"2026-07-09",17.33,114600,{"date":605,"open":456,"high":473,"low":450,"close":450,"change":143,"percent_change":119,"volume":606,"transactions":9,"vwap":450},"2026-07-08",118400,{"date":608,"open":609,"high":602,"low":456,"close":473,"change":314,"percent_change":315,"volume":610,"transactions":9,"vwap":473},"2026-07-07",17.32,76500,{"date":612,"open":602,"high":613,"low":609,"close":609,"change":322,"percent_change":323,"volume":614,"transactions":9,"vwap":609},"2026-07-06",17.34,49700,{"date":616,"open":602,"high":602,"low":473,"close":473,"change":186,"percent_change":186,"volume":617,"transactions":9,"vwap":473},"2026-07-02",53400,{"date":619,"open":450,"high":473,"low":450,"close":473,"change":215,"percent_change":364,"volume":620,"transactions":9,"vwap":473},"2026-07-01",59300,{"date":622,"open":623,"high":623,"low":613,"close":567,"change":314,"percent_change":315,"volume":624,"transactions":9,"vwap":567},"2026-06-30",17.39,60000,{"date":626,"open":627,"high":627,"low":613,"close":627,"change":186,"percent_change":186,"volume":628,"transactions":9,"vwap":627},"2026-06-29",17.36,158700,{"date":630,"open":567,"high":631,"low":567,"close":627,"change":186,"percent_change":186,"volume":632,"transactions":9,"vwap":627},"2026-06-26",17.38,41500,{"date":634,"open":631,"high":631,"low":567,"close":627,"change":322,"percent_change":323,"volume":635,"transactions":9,"vwap":627},"2026-06-25",129600,{"date":637,"open":567,"high":627,"low":613,"close":567,"change":186,"percent_change":186,"volume":638,"transactions":9,"vwap":567},"2026-06-24",45700,{"date":640,"open":567,"high":627,"low":613,"close":567,"change":186,"percent_change":186,"volume":641,"transactions":9,"vwap":567},"2026-06-23",45100,{"date":643,"open":567,"high":627,"low":613,"close":567,"change":186,"percent_change":186,"volume":644,"transactions":9,"vwap":567},"2026-06-22",76900,{"date":646,"open":567,"high":567,"low":602,"close":567,"change":322,"percent_change":323,"volume":647,"transactions":9,"vwap":567},"2026-06-18",59000,{"date":649,"open":602,"high":567,"low":602,"close":613,"change":314,"percent_change":315,"volume":650,"transactions":9,"vwap":613},"2026-06-17",41400,{"date":652,"open":613,"high":627,"low":613,"close":567,"change":322,"percent_change":323,"volume":653,"transactions":9,"vwap":567},"2026-06-16",106800,{"date":655,"open":602,"high":613,"low":602,"close":613,"change":322,"percent_change":323,"volume":656,"transactions":9,"vwap":613},"2026-06-15",59900,{"date":658,"open":602,"high":613,"low":609,"close":602,"change":186,"percent_change":186,"volume":659,"transactions":9,"vwap":602},"2026-06-12",40600,{"date":661,"open":609,"high":602,"low":609,"close":602,"change":322,"percent_change":323,"volume":662,"transactions":9,"vwap":602},"2026-06-11",32600,{"date":664,"open":609,"high":609,"low":456,"close":609,"change":314,"percent_change":315,"volume":665,"transactions":9,"vwap":609},"2026-06-10",47300,{"date":667,"open":609,"high":602,"low":473,"close":602,"change":322,"percent_change":323,"volume":668,"transactions":9,"vwap":602},"2026-06-09",42400,{"date":670,"open":602,"high":602,"low":473,"close":609,"change":186,"percent_change":186,"volume":671,"transactions":9,"vwap":609},"2026-06-08",40100,{"date":673,"open":609,"high":609,"low":456,"close":609,"change":186,"percent_change":186,"volume":674,"transactions":9,"vwap":609},"2026-06-05",71000,{"date":676,"open":609,"high":602,"low":473,"close":609,"change":322,"percent_change":323,"volume":677,"transactions":9,"vwap":609},"2026-06-04",117500,{"date":679,"open":450,"high":609,"low":450,"close":473,"change":186,"percent_change":186,"volume":680,"transactions":9,"vwap":473},"2026-06-03",86700,{"date":682,"open":473,"high":473,"low":450,"close":473,"change":410,"percent_change":411,"volume":683,"transactions":9,"vwap":473},"2026-06-02",86300,{"date":685,"open":561,"high":450,"low":445,"close":450,"change":143,"percent_change":119,"volume":686,"transactions":9,"vwap":450},"2026-06-01",124900,{"date":688,"open":456,"high":602,"low":456,"close":473,"change":322,"percent_change":323,"volume":689,"transactions":9,"vwap":473},"2026-05-29",51500,{"date":691,"open":450,"high":473,"low":450,"close":456,"change":322,"percent_change":323,"volume":692,"transactions":9,"vwap":456},"2026-05-28",37500,{"date":694,"open":445,"high":456,"low":445,"close":450,"change":322,"percent_change":323,"volume":695,"transactions":9,"vwap":450},"2026-05-27",44800,{"date":697,"open":561,"high":561,"low":445,"close":561,"change":391,"percent_change":698,"volume":699,"transactions":9,"vwap":561},"2026-05-26",0.17,35900,{"date":701,"open":387,"high":387,"low":378,"close":387,"change":322,"percent_change":323,"volume":702,"transactions":9,"vwap":387},"2026-05-22",22500,{"date":704,"open":408,"high":387,"low":378,"close":408,"change":186,"percent_change":186,"volume":705,"transactions":9,"vwap":408},"2026-05-21",36800,{"date":707,"open":408,"high":387,"low":378,"close":408,"change":186,"percent_change":186,"volume":617,"transactions":9,"vwap":408},"2026-05-20",{"date":709,"open":377,"high":408,"low":429,"close":408,"change":186,"percent_change":186,"volume":710,"transactions":9,"vwap":408},"2026-05-19",89600,{"date":712,"open":377,"high":408,"low":377,"close":408,"change":410,"percent_change":411,"volume":713,"transactions":9,"vwap":408},"2026-05-18",71600,{"date":715,"open":377,"high":408,"low":429,"close":377,"change":215,"percent_change":364,"volume":716,"transactions":9,"vwap":377},"2026-05-15",33900,{"date":718,"open":387,"high":388,"low":408,"close":388,"change":186,"percent_change":186,"volume":719,"transactions":9,"vwap":388},"2026-05-14",32100,{"date":721,"open":387,"high":388,"low":387,"close":388,"change":322,"percent_change":323,"volume":722,"transactions":9,"vwap":388},"2026-05-13",73800,{"date":724,"open":388,"high":445,"low":387,"close":387,"change":314,"percent_change":315,"volume":725,"transactions":9,"vwap":387},"2026-05-12",40900,{"date":727,"open":445,"high":561,"low":388,"close":388,"change":20,"percent_change":505,"volume":728,"transactions":9,"vwap":388},"2026-05-11",46000,{"date":730,"open":450,"high":450,"low":445,"close":450,"change":410,"percent_change":411,"volume":731,"transactions":9,"vwap":450},"2026-05-08",41600,{"date":733,"open":388,"high":561,"low":387,"close":445,"change":186,"percent_change":186,"volume":734,"transactions":9,"vwap":445},"2026-05-07",61400,{"date":736,"open":388,"high":445,"low":387,"close":445,"change":322,"percent_change":323,"volume":737,"transactions":9,"vwap":445},"2026-05-06",61900,{"date":739,"open":388,"high":445,"low":387,"close":388,"change":186,"percent_change":186,"volume":740,"transactions":9,"vwap":388},"2026-05-05",51200,{"date":742,"open":387,"high":388,"low":408,"close":388,"change":410,"percent_change":411,"volume":743,"transactions":9,"vwap":388},"2026-05-04",43500,{"date":745,"open":388,"high":388,"low":408,"close":408,"change":315,"percent_change":148,"volume":746,"transactions":9,"vwap":408},"2026-05-01",77000,{"date":748,"open":450,"high":456,"low":561,"close":456,"change":410,"percent_change":411,"volume":749,"transactions":9,"vwap":456},"2026-04-30",51300,{"date":751,"open":456,"high":456,"low":561,"close":561,"change":20,"percent_change":505,"volume":752,"transactions":9,"vwap":561},"2026-04-29",83200,{"date":754,"open":456,"high":473,"low":456,"close":473,"change":314,"percent_change":315,"volume":755,"transactions":9,"vwap":473},"2026-04-28",27500,{"date":757,"open":609,"high":602,"low":456,"close":609,"change":314,"percent_change":315,"volume":758,"transactions":9,"vwap":609},"2026-04-27",85200,{"date":760,"open":473,"high":567,"low":473,"close":602,"change":322,"percent_change":323,"volume":761,"transactions":9,"vwap":602},"2026-04-24",147200,{"date":763,"open":473,"high":609,"low":456,"close":609,"change":410,"percent_change":411,"volume":764,"transactions":9,"vwap":609},"2026-04-23",37700,{"date":766,"open":609,"high":609,"low":456,"close":456,"change":314,"percent_change":315,"volume":767,"transactions":9,"vwap":456},"2026-04-22",144300,{"date":769,"open":473,"high":609,"low":456,"close":473,"change":314,"percent_change":315,"volume":770,"transactions":9,"vwap":473},"2026-04-21",122100,{"date":772,"open":609,"high":609,"low":456,"close":609,"change":322,"percent_change":323,"volume":773,"transactions":9,"vwap":609},"2026-04-20",75400,{"date":775,"open":456,"high":609,"low":456,"close":473,"change":322,"percent_change":323,"volume":719,"transactions":9,"vwap":473},"2026-04-17",{"date":777,"open":473,"high":473,"low":450,"close":456,"change":186,"percent_change":186,"volume":778,"transactions":9,"vwap":456},"2026-04-16",91100,{"date":780,"open":456,"high":473,"low":450,"close":456,"change":314,"percent_change":315,"volume":781,"transactions":9,"vwap":456},"2026-04-15",56200,{"date":783,"open":456,"high":473,"low":450,"close":473,"change":322,"percent_change":323,"volume":784,"transactions":9,"vwap":473},"2026-04-14",175400,{"date":786,"open":473,"high":609,"low":450,"close":456,"change":186,"percent_change":186,"volume":787,"transactions":9,"vwap":456},"2026-04-13",188100,{"date":789,"open":602,"high":602,"low":456,"close":456,"change":20,"percent_change":505,"volume":790,"transactions":9,"vwap":456},"2026-04-10",486600,{"date":792,"open":613,"high":613,"low":473,"close":602,"change":322,"percent_change":323,"volume":793,"transactions":9,"vwap":602},"2026-04-09",108300,{"date":795,"open":609,"high":567,"low":609,"close":609,"change":391,"percent_change":698,"volume":796,"transactions":9,"vwap":609},"2026-04-08",76600,{"date":798,"open":561,"high":456,"low":561,"close":450,"change":322,"percent_change":323,"volume":799,"transactions":9,"vwap":450},"2026-04-07",56100,{"date":801,"open":445,"high":450,"low":445,"close":561,"change":186,"percent_change":186,"volume":802,"transactions":9,"vwap":561},"2026-04-06",64400,{"date":804,"open":387,"high":456,"low":387,"close":561,"change":410,"percent_change":411,"volume":805,"transactions":9,"vwap":561},"2026-04-02",96200,{"date":807,"open":445,"high":561,"low":388,"close":388,"change":215,"percent_change":364,"volume":808,"transactions":9,"vwap":388},"2026-04-01",215300,{"date":810,"open":561,"high":609,"low":561,"close":456,"change":322,"percent_change":323,"volume":811,"transactions":9,"vwap":456},"2026-03-31",36200,{"date":813,"open":473,"high":609,"low":445,"close":450,"change":186,"percent_change":186,"volume":814,"transactions":9,"vwap":450},"2026-03-30",111700,{"date":816,"open":561,"high":450,"low":388,"close":450,"change":322,"percent_change":323,"volume":817,"transactions":9,"vwap":450},"2026-03-27",102600,{"date":819,"open":561,"high":450,"low":445,"close":561,"change":314,"percent_change":315,"volume":820,"transactions":9,"vwap":561},"2026-03-26",55000,{"date":822,"open":561,"high":450,"low":561,"close":450,"change":410,"percent_change":411,"volume":705,"transactions":9,"vwap":450},"2026-03-25",{"date":824,"open":473,"high":609,"low":445,"close":445,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":445},"2026-03-24",-0.07,-0.4,108500,{"date":829,"open":473,"high":613,"low":473,"close":613,"change":322,"percent_change":323,"volume":830,"transactions":9,"vwap":613},"2026-03-23",55100,{"date":832,"open":623,"high":623,"low":609,"close":602,"change":329,"percent_change":330,"volume":833,"transactions":9,"vwap":602},"2026-03-20",28100,{"date":835,"open":631,"high":631,"low":836,"close":631,"change":143,"percent_change":549,"volume":837,"transactions":9,"vwap":631},"2026-03-19",17.37,27900,{"date":839,"open":840,"high":841,"low":623,"close":842,"change":186,"percent_change":186,"volume":843,"transactions":9,"vwap":842},"2026-03-18",17.41,17.45,17.4,66800,{"date":845,"open":846,"high":846,"low":623,"close":842,"change":186,"percent_change":186,"volume":847,"transactions":9,"vwap":842},"2026-03-17",17.42,102400,{"date":849,"open":623,"high":842,"low":623,"close":842,"change":314,"percent_change":315,"volume":850,"transactions":9,"vwap":842},"2026-03-16",72500,{"date":852,"open":842,"high":846,"low":631,"close":840,"change":410,"percent_change":411,"volume":853,"transactions":9,"vwap":840},"2026-03-13",221000,{"date":855,"open":842,"high":840,"low":631,"close":623,"change":314,"percent_change":315,"volume":856,"transactions":9,"vwap":623},"2026-03-12",110300,{"date":858,"open":623,"high":840,"low":631,"close":842,"change":143,"percent_change":549,"volume":859,"transactions":9,"vwap":842},"2026-03-11",250500,{"date":861,"open":840,"high":846,"low":842,"close":846,"change":314,"percent_change":315,"volume":689,"transactions":9,"vwap":846},"2026-03-10",{"date":863,"open":840,"high":864,"low":631,"close":864,"change":391,"percent_change":698,"volume":865,"transactions":9,"vwap":864},"2026-03-09",17.43,68100,{"date":867,"open":631,"high":840,"low":631,"close":842,"change":322,"percent_change":323,"volume":868,"transactions":9,"vwap":842},"2026-03-06",75300,{"date":870,"open":842,"high":842,"low":631,"close":623,"change":314,"percent_change":315,"volume":871,"transactions":9,"vwap":623},"2026-03-05",43900,{"date":873,"open":864,"high":864,"low":623,"close":842,"change":186,"percent_change":186,"volume":830,"transactions":9,"vwap":842},"2026-03-04",{"date":875,"open":846,"high":846,"low":623,"close":842,"change":315,"percent_change":876,"volume":877,"transactions":9,"vwap":842},"2026-03-03",-0.34,73400,{"date":879,"open":880,"high":881,"low":841,"close":882,"change":329,"percent_change":330,"volume":883,"transactions":9,"vwap":882},"2026-03-02",17.47,17.48,17.46,67800,{"date":885,"open":23,"high":23,"low":886,"close":887,"change":322,"percent_change":323,"volume":888,"transactions":9,"vwap":887},"2026-02-27",17.5,17.51,53300,{"date":890,"open":880,"high":887,"low":880,"close":886,"change":322,"percent_change":323,"volume":891,"transactions":9,"vwap":886},"2026-02-26",62700,{"date":893,"open":880,"high":894,"low":880,"close":894,"change":186,"percent_change":186,"volume":895,"transactions":9,"vwap":894},"2026-02-25",17.49,59500,{"date":897,"open":880,"high":894,"low":880,"close":894,"change":410,"percent_change":898,"volume":899,"transactions":9,"vwap":894},"2026-02-24",0.11,73100,{"date":901,"open":881,"high":881,"low":880,"close":880,"change":314,"percent_change":315,"volume":902,"transactions":9,"vwap":880},"2026-02-23",93500,{"date":904,"open":882,"high":894,"low":882,"close":881,"change":322,"percent_change":323,"volume":905,"transactions":9,"vwap":881},"2026-02-20",40800,{"date":907,"open":880,"high":880,"low":882,"close":880,"change":322,"percent_change":323,"volume":908,"transactions":9,"vwap":880},"2026-02-19",31600,{"date":910,"open":880,"high":880,"low":841,"close":882,"change":186,"percent_change":186,"volume":911,"transactions":9,"vwap":882},"2026-02-18",21100,{"date":913,"open":882,"high":880,"low":841,"close":882,"change":186,"percent_change":186,"volume":914,"transactions":9,"vwap":882},"2026-02-17",65300,{"date":916,"open":882,"high":880,"low":882,"close":882,"change":322,"percent_change":323,"volume":917,"transactions":9,"vwap":882},"2026-02-13",55600,{"date":919,"open":920,"high":841,"low":864,"close":841,"change":322,"percent_change":323,"volume":921,"transactions":9,"vwap":841},"2026-02-12",17.44,27300,{"date":923,"open":846,"high":920,"low":846,"close":920,"change":322,"percent_change":323,"volume":924,"transactions":9,"vwap":920},"2026-02-11",52800,{"date":926,"open":920,"high":920,"low":846,"close":864,"change":322,"percent_change":323,"volume":927,"transactions":9,"vwap":864},"2026-02-10",18400,{"date":929,"open":840,"high":846,"low":840,"close":846,"change":186,"percent_change":186,"volume":930,"transactions":9,"vwap":846},"2026-02-09",58700,{"date":932,"open":842,"high":846,"low":842,"close":846,"change":186,"percent_change":186,"volume":933,"transactions":9,"vwap":846},"2026-02-06",53000,{"date":935,"open":846,"high":846,"low":842,"close":846,"change":410,"percent_change":898,"volume":936,"transactions":9,"vwap":846},"2026-02-05",91400,{"date":938,"open":631,"high":864,"low":631,"close":842,"change":410,"percent_change":411,"volume":939,"transactions":9,"vwap":842},"2026-02-04",48800,{"date":941,"open":623,"high":842,"low":631,"close":631,"change":143,"percent_change":549,"volume":942,"transactions":9,"vwap":631},"2026-02-03",57800,{"date":944,"open":623,"high":840,"low":631,"close":842,"change":143,"percent_change":549,"volume":945,"transactions":9,"vwap":842},"2026-02-02",86900,{"date":947,"open":864,"high":920,"low":840,"close":846,"change":410,"percent_change":898,"volume":948,"transactions":9,"vwap":846},"2026-01-30",44900,{"date":950,"open":840,"high":864,"low":842,"close":842,"change":143,"percent_change":549,"volume":767,"transactions":9,"vwap":842},"2026-01-29",{"date":952,"open":840,"high":864,"low":840,"close":846,"change":143,"percent_change":549,"volume":953,"transactions":9,"vwap":846},"2026-01-28",94700,{"date":955,"open":846,"high":920,"low":840,"close":920,"change":410,"percent_change":898,"volume":746,"transactions":9,"vwap":920},"2026-01-27",{"date":957,"open":842,"high":846,"low":842,"close":846,"change":186,"percent_change":186,"volume":958,"transactions":9,"vwap":846},"2026-01-26",48000,{"date":960,"open":840,"high":846,"low":842,"close":846,"change":410,"percent_change":898,"volume":961,"transactions":9,"vwap":846},"2026-01-23",46200,{"date":963,"open":840,"high":846,"low":623,"close":842,"change":314,"percent_change":315,"volume":964,"transactions":9,"vwap":842},"2026-01-22",90600,{"date":966,"open":840,"high":846,"low":623,"close":840,"change":322,"percent_change":323,"volume":967,"transactions":9,"vwap":840},"2026-01-21",46100,{"date":969,"open":864,"high":864,"low":623,"close":842,"change":314,"percent_change":315,"volume":970,"transactions":9,"vwap":842},"2026-01-20",89000,{"date":972,"open":920,"high":920,"low":842,"close":840,"change":314,"percent_change":315,"volume":973,"transactions":9,"vwap":840},"2026-01-16",131500,{"date":975,"open":846,"high":864,"low":623,"close":846,"change":391,"percent_change":698,"volume":976,"transactions":9,"vwap":846},"2026-01-15",81600,{"date":978,"open":842,"high":842,"low":623,"close":623,"change":314,"percent_change":315,"volume":979,"transactions":9,"vwap":623},"2026-01-14",52400,{"date":981,"open":840,"high":840,"low":631,"close":842,"change":314,"percent_change":315,"volume":982,"transactions":9,"vwap":842},"2026-01-13",615300,{"date":984,"open":864,"high":864,"low":623,"close":840,"change":186,"percent_change":186,"volume":985,"transactions":9,"vwap":840},"2026-01-12",90400,{"date":987,"open":842,"high":846,"low":842,"close":840,"change":322,"percent_change":323,"volume":988,"transactions":9,"vwap":840},"2026-01-09",106500,{"date":990,"open":842,"high":840,"low":623,"close":842,"change":186,"percent_change":186,"volume":991,"transactions":9,"vwap":842},"2026-01-08",39900,{"date":993,"open":842,"high":840,"low":631,"close":842,"change":391,"percent_change":698,"volume":994,"transactions":9,"vwap":842},"2026-01-07",292300,{"date":996,"open":836,"high":623,"low":627,"close":836,"change":186,"percent_change":186,"volume":997,"transactions":9,"vwap":836},"2026-01-06",88900,{"date":999,"open":886,"high":886,"low":627,"close":836,"change":329,"percent_change":330,"volume":1000,"transactions":9,"vwap":836},"2026-01-05",147100,{"date":1002,"open":864,"high":864,"low":842,"close":846,"change":322,"percent_change":323,"volume":1003,"transactions":9,"vwap":846},"2026-01-02",141900,{"date":1005,"open":881,"high":881,"low":840,"close":840,"change":186,"percent_change":186,"volume":1006,"transactions":9,"vwap":840},"2025-12-31",93600,{"date":1008,"open":627,"high":920,"low":627,"close":840,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":840},"2025-12-30",0.05,0.29,385400,{"date":1013,"open":631,"high":842,"low":627,"close":627,"change":215,"percent_change":364,"volume":1014,"transactions":9,"vwap":627},"2025-12-29",103200,{"date":1016,"open":846,"high":920,"low":842,"close":842,"change":215,"percent_change":364,"volume":1017,"transactions":9,"vwap":842},"2025-12-26",56700,{"date":1019,"open":920,"high":920,"low":840,"close":920,"change":314,"percent_change":315,"volume":1020,"transactions":9,"vwap":920},"2025-12-24",33200,{"date":1022,"open":864,"high":882,"low":840,"close":841,"change":322,"percent_change":323,"volume":1023,"transactions":9,"vwap":841},"2025-12-23",33500,{"date":1025,"open":864,"high":920,"low":840,"close":920,"change":391,"percent_change":698,"volume":705,"transactions":9,"vwap":920},"2025-12-22",{"date":1027,"open":623,"high":840,"low":623,"close":840,"change":391,"percent_change":698,"volume":1028,"transactions":9,"vwap":840},"2025-12-19",20800,{"date":1030,"open":631,"high":623,"low":627,"close":631,"change":410,"percent_change":411,"volume":1031,"transactions":9,"vwap":631},"2025-12-18",94500,{"date":1033,"open":613,"high":836,"low":613,"close":627,"change":322,"percent_change":323,"volume":1034,"transactions":9,"vwap":627},"2025-12-17",81000,{"date":1036,"open":627,"high":627,"low":613,"close":567,"change":322,"percent_change":323,"volume":1037,"transactions":9,"vwap":567},"2025-12-16",68900,{"date":1039,"open":631,"high":631,"low":613,"close":613,"change":20,"percent_change":505,"volume":953,"transactions":9,"vwap":613},"2025-12-15",{"date":1041,"open":567,"high":836,"low":567,"close":836,"change":186,"percent_change":186,"volume":1042,"transactions":9,"vwap":836},"2025-12-12",42500,{"date":1044,"open":627,"high":836,"low":567,"close":836,"change":322,"percent_change":323,"volume":1045,"transactions":9,"vwap":836},"2025-12-11",176800,{"date":1047,"open":602,"high":627,"low":609,"close":627,"change":410,"percent_change":411,"volume":1048,"transactions":9,"vwap":627},"2025-12-10",45500,{"date":1050,"open":613,"high":613,"low":609,"close":613,"change":391,"percent_change":698,"volume":1051,"transactions":9,"vwap":613},"2025-12-09",61300,{"date":1053,"open":450,"high":613,"low":450,"close":473,"change":314,"percent_change":315,"volume":1054,"transactions":9,"vwap":473},"2025-12-08",258700,{"date":1056,"open":602,"high":613,"low":456,"close":609,"change":314,"percent_change":315,"volume":656,"transactions":9,"vwap":609},"2025-12-05",{"date":1058,"open":613,"high":613,"low":609,"close":602,"change":186,"percent_change":186,"volume":1059,"transactions":9,"vwap":602},"2025-12-04",75800,{"date":1061,"open":613,"high":613,"low":609,"close":602,"change":391,"percent_change":698,"volume":692,"transactions":9,"vwap":602},"2025-12-03",{"date":1063,"open":602,"high":602,"low":456,"close":456,"change":143,"percent_change":119,"volume":1064,"transactions":9,"vwap":456},"2025-12-02",31700,{"date":1066,"open":602,"high":602,"low":473,"close":609,"change":20,"percent_change":505,"volume":1067,"transactions":9,"vwap":609},"2025-12-01",61800,{"date":1069,"open":567,"high":567,"low":613,"close":567,"change":143,"percent_change":119,"volume":1070,"transactions":9,"vwap":567},"2025-11-28",5600,{"date":1072,"open":567,"high":631,"low":567,"close":836,"change":186,"percent_change":186,"volume":1073,"transactions":9,"vwap":836},"2025-11-26",40200,{"date":1075,"open":836,"high":631,"low":627,"close":836,"change":186,"percent_change":186,"volume":1076,"transactions":9,"vwap":836},"2025-11-25",29500,{"date":1078,"open":631,"high":631,"low":627,"close":836,"change":410,"percent_change":411,"volume":899,"transactions":9,"vwap":836},"2025-11-24",{"date":1080,"open":613,"high":567,"low":613,"close":567,"change":410,"percent_change":411,"volume":1081,"transactions":9,"vwap":567},"2025-11-21",44400,{"date":1083,"open":602,"high":613,"low":609,"close":602,"change":314,"percent_change":315,"volume":1084,"transactions":9,"vwap":602},"2025-11-20",22000,{"date":1086,"open":613,"high":613,"low":602,"close":613,"change":186,"percent_change":186,"volume":1087,"transactions":9,"vwap":613},"2025-11-19",25700,{"date":1089,"open":613,"high":613,"low":609,"close":613,"change":410,"percent_change":411,"volume":1090,"transactions":9,"vwap":613},"2025-11-18",35000,{"date":1092,"open":613,"high":613,"low":473,"close":609,"change":186,"percent_change":186,"volume":1093,"transactions":9,"vwap":609},"2025-11-17",69600,{"date":1095,"open":602,"high":627,"low":609,"close":609,"change":186,"percent_change":186,"volume":1096,"transactions":9,"vwap":609},"2025-11-14",54300,{"date":1098,"open":473,"high":602,"low":473,"close":609,"change":186,"percent_change":186,"volume":1099,"transactions":9,"vwap":609},"2025-11-13",24200,{"date":1101,"open":456,"high":602,"low":456,"close":609,"change":143,"percent_change":119,"volume":1102,"transactions":9,"vwap":609},"2025-11-12",49000,{"date":1104,"open":602,"high":613,"low":609,"close":613,"change":410,"percent_change":411,"volume":1093,"transactions":9,"vwap":613},"2025-11-11",{"date":1106,"open":609,"high":602,"low":473,"close":609,"change":186,"percent_change":186,"volume":1107,"transactions":9,"vwap":609},"2025-11-10",9000,{"date":1109,"open":456,"high":602,"low":456,"close":609,"change":322,"percent_change":323,"volume":1110,"transactions":9,"vwap":609},"2025-11-07",18500,{"date":1112,"open":473,"high":609,"low":473,"close":473,"change":410,"percent_change":411,"volume":662,"transactions":9,"vwap":473},"2025-11-06",{"date":1114,"open":456,"high":609,"low":450,"close":450,"change":314,"percent_change":315,"volume":599,"transactions":9,"vwap":450},"2025-11-05",{"date":1116,"open":609,"high":609,"low":456,"close":456,"change":322,"percent_change":323,"volume":1117,"transactions":9,"vwap":456},"2025-11-04",30500,{"date":1119,"open":602,"high":602,"low":450,"close":450,"change":315,"percent_change":148,"volume":1120,"transactions":9,"vwap":450},"2025-11-03",92800,{"date":1122,"open":627,"high":631,"low":567,"close":567,"change":143,"percent_change":119,"volume":883,"transactions":9,"vwap":567},"2025-10-31",{"date":1124,"open":613,"high":836,"low":613,"close":836,"change":322,"percent_change":323,"volume":1125,"transactions":9,"vwap":836},"2025-10-30",45800,{"date":1127,"open":623,"high":623,"low":627,"close":627,"change":143,"percent_change":119,"volume":1128,"transactions":9,"vwap":627},"2025-10-29",102500,{"date":1130,"open":627,"high":623,"low":627,"close":631,"change":186,"percent_change":186,"volume":1131,"transactions":9,"vwap":631},"2025-10-28",18000,{"date":1133,"open":627,"high":631,"low":613,"close":631,"change":322,"percent_change":323,"volume":1134,"transactions":9,"vwap":631},"2025-10-27",93700,{"date":1136,"open":627,"high":836,"low":613,"close":836,"change":391,"percent_change":698,"volume":1137,"transactions":9,"vwap":836},"2025-10-24",58200,{"date":1139,"open":613,"high":627,"low":602,"close":613,"change":20,"percent_change":505,"volume":1140,"transactions":9,"vwap":613},"2025-10-23",31100,{"date":1142,"open":623,"high":623,"low":567,"close":836,"change":143,"percent_change":119,"volume":1143,"transactions":9,"vwap":836},"2025-10-22",23000,{"date":1145,"open":840,"high":840,"low":627,"close":623,"change":186,"percent_change":186,"volume":1146,"transactions":9,"vwap":623},"2025-10-21",79100,{"date":1148,"open":842,"high":840,"low":631,"close":623,"change":314,"percent_change":315,"volume":1149,"transactions":9,"vwap":623},"2025-10-20",18700,{"date":1151,"open":842,"high":842,"low":836,"close":842,"change":322,"percent_change":323,"volume":1152,"transactions":9,"vwap":842},"2025-10-17",13000,{"date":1154,"open":842,"high":842,"low":836,"close":623,"change":410,"percent_change":411,"volume":1155,"transactions":9,"vwap":623},"2025-10-16",22800,{"date":1157,"open":836,"high":623,"low":627,"close":836,"change":314,"percent_change":315,"volume":1158,"transactions":9,"vwap":836},"2025-10-15",98000,{"date":1160,"open":842,"high":840,"low":836,"close":631,"change":314,"percent_change":315,"volume":1161,"transactions":9,"vwap":631},"2025-10-14",26900,{"date":1163,"open":840,"high":840,"low":836,"close":623,"change":410,"percent_change":411,"volume":1164,"transactions":9,"vwap":623},"2025-10-13",35700,{"date":1166,"open":836,"high":842,"low":836,"close":836,"change":143,"percent_change":119,"volume":1167,"transactions":9,"vwap":836},"2025-10-10",13300,{"date":1169,"open":842,"high":842,"low":627,"close":623,"change":322,"percent_change":323,"volume":1170,"transactions":9,"vwap":623},"2025-10-09",21200,{"date":1172,"open":836,"high":623,"low":627,"close":631,"change":314,"percent_change":315,"volume":1173,"transactions":9,"vwap":631},"2025-10-08",43700,{"date":1175,"open":627,"high":623,"low":567,"close":623,"change":410,"percent_change":411,"volume":1176,"transactions":9,"vwap":623},"2025-10-07",125100,{"date":1178,"open":631,"high":631,"low":627,"close":836,"change":314,"percent_change":315,"volume":1179,"transactions":9,"vwap":836},"2025-10-06",34700,{"date":1181,"open":631,"high":631,"low":836,"close":631,"change":314,"percent_change":315,"volume":1182,"transactions":9,"vwap":631},"2025-10-03",22600,{"date":1184,"open":623,"high":623,"low":613,"close":623,"change":186,"percent_change":186,"volume":1185,"transactions":9,"vwap":623},"2025-10-02",90200,{"date":1187,"open":842,"high":842,"low":836,"close":623,"change":20,"percent_change":505,"volume":1188,"transactions":9,"vwap":623},"2025-10-01",24600,{"date":1190,"open":846,"high":846,"low":842,"close":846,"change":322,"percent_change":323,"volume":1191,"transactions":9,"vwap":846},"2025-09-30",74800,{"date":1193,"open":842,"high":840,"low":623,"close":840,"change":322,"percent_change":323,"volume":1194,"transactions":9,"vwap":840},"2025-09-29",40300,{"date":1196,"open":840,"high":846,"low":631,"close":842,"change":314,"percent_change":315,"volume":1197,"transactions":9,"vwap":842},"2025-09-26",21600,{"date":1199,"open":864,"high":864,"low":842,"close":840,"change":215,"percent_change":364,"volume":1200,"transactions":9,"vwap":840},"2025-09-25",45900,{"date":1202,"open":882,"high":882,"low":920,"close":841,"change":143,"percent_change":549,"volume":1203,"transactions":9,"vwap":841},"2025-09-24",34200,{"date":1205,"open":880,"high":881,"low":841,"close":880,"change":186,"percent_change":186,"volume":1206,"transactions":9,"vwap":880},"2025-09-23",55400,{"date":1208,"open":880,"high":880,"low":841,"close":880,"change":314,"percent_change":315,"volume":1209,"transactions":9,"vwap":880},"2025-09-22",40400,{"date":1211,"open":841,"high":881,"low":841,"close":881,"change":410,"percent_change":898,"volume":1212,"transactions":9,"vwap":881},"2025-09-19",28200,{"date":1214,"open":880,"high":880,"low":864,"close":882,"change":143,"percent_change":549,"volume":1215,"transactions":9,"vwap":882},"2025-09-18",25400,{"date":1217,"open":920,"high":881,"low":920,"close":881,"change":391,"percent_change":698,"volume":1218,"transactions":9,"vwap":881},"2025-09-17",104200,{"date":1220,"open":864,"high":841,"low":864,"close":841,"change":391,"percent_change":698,"volume":1221,"transactions":9,"vwap":841},"2025-09-16",96800,{"date":1223,"open":864,"high":920,"low":846,"close":846,"change":322,"percent_change":323,"volume":1224,"transactions":9,"vwap":846},"2025-09-15",45400,{"date":1226,"open":840,"high":920,"low":840,"close":840,"change":143,"percent_change":549,"volume":1227,"transactions":9,"vwap":840},"2025-09-12",30700,{"date":1229,"open":846,"high":920,"low":846,"close":864,"change":322,"percent_change":323,"volume":1230,"transactions":9,"vwap":864},"2025-09-11",27400,{"date":1232,"open":840,"high":864,"low":840,"close":846,"change":391,"percent_change":698,"volume":1233,"transactions":9,"vwap":846},"2025-09-10",41000,{"date":1235,"open":836,"high":846,"low":836,"close":623,"change":314,"percent_change":315,"volume":1236,"transactions":9,"vwap":623},"2025-09-09",102100,{"date":1238,"open":631,"high":842,"low":631,"close":842,"change":410,"percent_change":411,"volume":1239,"transactions":9,"vwap":842},"2025-09-08",24900,{"date":1241,"open":836,"high":623,"low":567,"close":631,"change":391,"percent_change":698,"volume":656,"transactions":9,"vwap":631},"2025-09-05",{"date":1243,"open":609,"high":567,"low":609,"close":567,"change":410,"percent_change":411,"volume":1244,"transactions":9,"vwap":567},"2025-09-04",55800,{"date":1246,"open":561,"high":602,"low":561,"close":602,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":602},"2025-09-03",0.04,0.23,43100,{"date":1251,"open":561,"high":456,"low":561,"close":450,"change":262,"percent_change":1252,"volume":1253,"transactions":9,"vwap":450},"2025-09-02",-0.46,58900,{"date":1255,"open":609,"high":836,"low":609,"close":836,"change":391,"percent_change":698,"volume":1256,"transactions":9,"vwap":836},"2025-08-29",99500,{"date":1258,"open":602,"high":613,"low":602,"close":613,"change":186,"percent_change":186,"volume":1259,"transactions":9,"vwap":613},"2025-08-28",32500,{"date":1261,"open":567,"high":567,"low":602,"close":613,"change":186,"percent_change":186,"volume":1262,"transactions":9,"vwap":613},"2025-08-27",21500,{"date":1264,"open":613,"high":567,"low":609,"close":613,"change":186,"percent_change":186,"volume":1265,"transactions":9,"vwap":613},"2025-08-26",40000,{"date":1267,"open":613,"high":613,"low":609,"close":613,"change":314,"percent_change":315,"volume":1182,"transactions":9,"vwap":613},"2025-08-25",{"date":1269,"open":602,"high":627,"low":602,"close":567,"change":410,"percent_change":411,"volume":1270,"transactions":9,"vwap":567},"2025-08-22",26600,{"date":1272,"open":613,"high":613,"low":609,"close":602,"change":186,"percent_change":186,"volume":1273,"transactions":9,"vwap":602},"2025-08-21",23200,{"date":1275,"open":602,"high":613,"low":609,"close":602,"change":314,"percent_change":315,"volume":1276,"transactions":9,"vwap":602},"2025-08-20",62500,{"date":1278,"open":567,"high":567,"low":609,"close":613,"change":322,"percent_change":323,"volume":1279,"transactions":9,"vwap":613},"2025-08-19",48500,{"date":1281,"open":567,"high":567,"low":609,"close":602,"change":314,"percent_change":315,"volume":1282,"transactions":9,"vwap":602},"2025-08-18",74400,{"date":1284,"open":613,"high":613,"low":602,"close":613,"change":322,"percent_change":323,"volume":1285,"transactions":9,"vwap":613},"2025-08-15",50500,{"date":1287,"open":567,"high":567,"low":602,"close":602,"change":314,"percent_change":315,"volume":1288,"transactions":9,"vwap":602},"2025-08-14",37100,{"date":1290,"open":567,"high":567,"low":613,"close":613,"change":322,"percent_change":323,"volume":958,"transactions":9,"vwap":613},"2025-08-13",{"date":1292,"open":602,"high":613,"low":609,"close":602,"change":186,"percent_change":186,"volume":1293,"transactions":9,"vwap":602},"2025-08-12",112200,{"date":1295,"open":609,"high":613,"low":473,"close":602,"change":322,"percent_change":323,"volume":1296,"transactions":9,"vwap":602},"2025-08-11",313800,{"date":1298,"open":456,"high":609,"low":456,"close":609,"change":410,"percent_change":411,"volume":1020,"transactions":9,"vwap":609},"2025-08-08",{"date":1300,"open":450,"high":473,"low":450,"close":456,"change":186,"percent_change":186,"volume":1023,"transactions":9,"vwap":456},"2025-08-07",{"date":1302,"open":456,"high":456,"low":450,"close":456,"change":314,"percent_change":315,"volume":1303,"transactions":9,"vwap":456},"2025-08-06",28600,{"date":1305,"open":473,"high":602,"low":473,"close":473,"change":322,"percent_change":323,"volume":1306,"transactions":9,"vwap":473},"2025-08-05",78300,{"date":1308,"open":473,"high":602,"low":456,"close":456,"change":20,"percent_change":505,"volume":1309,"transactions":9,"vwap":456},"2025-08-04",103500,{"date":1311,"open":473,"high":602,"low":450,"close":602,"change":1247,"percent_change":1248,"volume":1312,"transactions":9,"vwap":602},"2025-08-01",60700,{"date":1314,"open":561,"high":456,"low":561,"close":450,"change":186,"percent_change":186,"volume":1155,"transactions":9,"vwap":450},"2025-07-31",{"date":1316,"open":456,"high":473,"low":561,"close":450,"change":186,"percent_change":186,"volume":1317,"transactions":9,"vwap":450},"2025-07-30",21800,{"date":1319,"open":450,"high":473,"low":561,"close":450,"change":322,"percent_change":323,"volume":1320,"transactions":9,"vwap":450},"2025-07-29",29200,{"date":1322,"open":456,"high":456,"low":561,"close":561,"change":186,"percent_change":186,"volume":1084,"transactions":9,"vwap":561},"2025-07-28",{"date":1324,"open":561,"high":450,"low":445,"close":561,"change":322,"percent_change":323,"volume":1325,"transactions":9,"vwap":561},"2025-07-25",13200,{"date":1327,"open":388,"high":561,"low":388,"close":445,"change":186,"percent_change":186,"volume":1328,"transactions":9,"vwap":445},"2025-07-24",72200,{"date":1330,"open":450,"high":450,"low":445,"close":445,"change":314,"percent_change":315,"volume":1331,"transactions":9,"vwap":445},"2025-07-23",65600,{"date":1333,"open":445,"high":450,"low":445,"close":561,"change":322,"percent_change":323,"volume":1334,"transactions":9,"vwap":561},"2025-07-22",107600,{"date":1336,"open":445,"high":450,"low":445,"close":445,"change":186,"percent_change":186,"volume":1337,"transactions":9,"vwap":445},"2025-07-21",31300,{"date":1339,"open":388,"high":450,"low":388,"close":445,"change":143,"percent_change":119,"volume":1340,"transactions":9,"vwap":445},"2025-07-18",84800,{"date":1342,"open":561,"high":450,"low":387,"close":450,"change":410,"percent_change":411,"volume":1343,"transactions":9,"vwap":450},"2025-07-17",50800,{"date":1345,"open":388,"high":445,"low":388,"close":445,"change":186,"percent_change":186,"volume":1346,"transactions":9,"vwap":445},"2025-07-16",60800,{"date":1348,"open":450,"high":450,"low":388,"close":445,"change":186,"percent_change":186,"volume":1349,"transactions":9,"vwap":445},"2025-07-15",93800,{"date":1351,"open":388,"high":445,"low":388,"close":445,"change":186,"percent_change":186,"volume":1352,"transactions":9,"vwap":445},"2025-07-14",36100,{"date":1354,"open":561,"high":561,"low":388,"close":445,"change":314,"percent_change":315,"volume":1355,"transactions":9,"vwap":445},"2025-07-11",35600,{"date":1357,"open":445,"high":561,"low":387,"close":561,"change":410,"percent_change":411,"volume":1358,"transactions":9,"vwap":561},"2025-07-10",25600,{"date":1360,"open":445,"high":445,"low":377,"close":388,"change":410,"percent_change":411,"volume":1361,"transactions":9,"vwap":388},"2025-07-09",80100,{"date":1363,"open":408,"high":445,"low":408,"close":408,"change":143,"percent_change":119,"volume":1364,"transactions":9,"vwap":408},"2025-07-08",149000,{"date":1366,"open":445,"high":445,"low":408,"close":388,"change":143,"percent_change":119,"volume":1367,"transactions":9,"vwap":388},"2025-07-07",67500,{"date":1369,"open":388,"high":561,"low":387,"close":561,"change":322,"percent_change":323,"volume":1370,"transactions":9,"vwap":561},"2025-07-03",42900,{"date":1372,"open":387,"high":445,"low":408,"close":445,"change":391,"percent_change":698,"volume":1373,"transactions":9,"vwap":445},"2025-07-02",73000,{"date":1375,"open":387,"high":387,"low":377,"close":408,"change":143,"percent_change":119,"volume":1376,"transactions":9,"vwap":408},"2025-07-01",98900,{"date":1378,"open":408,"high":388,"low":408,"close":388,"change":410,"percent_change":411,"volume":1379,"transactions":9,"vwap":388},"2025-06-30",56400,{"date":1381,"open":378,"high":408,"low":377,"close":408,"change":322,"percent_change":323,"volume":1382,"transactions":9,"vwap":408},"2025-06-27",35400,{"date":1384,"open":378,"high":378,"low":429,"close":378,"change":322,"percent_change":323,"volume":1385,"transactions":9,"vwap":378},"2025-06-26",65100,{"date":1387,"open":377,"high":377,"low":397,"close":377,"change":186,"percent_change":186,"volume":1388,"transactions":9,"vwap":377},"2025-06-25",25500,{"date":1390,"open":377,"high":377,"low":429,"close":377,"change":322,"percent_change":323,"volume":1391,"transactions":9,"vwap":377},"2025-06-24",51100,{"date":1393,"open":397,"high":429,"low":397,"close":429,"change":143,"percent_change":119,"volume":1239,"transactions":9,"vwap":429},"2025-06-23",{"date":1395,"open":408,"high":408,"low":429,"close":378,"change":391,"percent_change":698,"volume":1396,"transactions":9,"vwap":378},"2025-06-20",41200,{"date":1398,"open":377,"high":377,"low":397,"close":397,"change":322,"percent_change":323,"volume":1270,"transactions":9,"vwap":397},"2025-06-18",{"date":1400,"open":429,"high":429,"low":498,"close":490,"change":322,"percent_change":323,"volume":1401,"transactions":9,"vwap":490},"2025-06-17",86100,{"date":1403,"open":356,"high":498,"low":356,"close":498,"change":410,"percent_change":411,"volume":1404,"transactions":9,"vwap":498},"2025-06-16",66300,{"date":1406,"open":350,"high":498,"low":350,"close":356,"change":314,"percent_change":315,"volume":979,"transactions":9,"vwap":356},"2025-06-13",{"date":1408,"open":356,"high":498,"low":356,"close":370,"change":186,"percent_change":186,"volume":1409,"transactions":9,"vwap":370},"2025-06-12",94800,{"date":1411,"open":370,"high":370,"low":343,"close":370,"change":410,"percent_change":411,"volume":1412,"transactions":9,"vwap":370},"2025-06-11",69700,{"date":1414,"open":293,"high":356,"low":293,"close":343,"change":186,"percent_change":186,"volume":1415,"transactions":9,"vwap":343},"2025-06-10",68600,{"date":1417,"open":356,"high":356,"low":350,"close":343,"change":322,"percent_change":323,"volume":1418,"transactions":9,"vwap":343},"2025-06-09",74500,{"date":1420,"open":293,"high":293,"low":350,"close":293,"change":314,"percent_change":315,"volume":1421,"transactions":9,"vwap":293},"2025-06-06",59400,{"date":1423,"open":356,"high":356,"low":350,"close":343,"change":410,"percent_change":411,"volume":1424,"transactions":9,"vwap":343},"2025-06-05",29400,{"date":1426,"open":350,"high":293,"low":344,"close":350,"change":186,"percent_change":186,"volume":650,"transactions":9,"vwap":350},"2025-06-04",{"date":1428,"open":350,"high":350,"low":1429,"close":350,"change":186,"percent_change":186,"volume":1430,"transactions":9,"vwap":350},"2025-06-03",17.11,48400,{"date":1432,"open":344,"high":356,"low":1429,"close":350,"change":215,"percent_change":364,"volume":1433,"transactions":9,"vwap":350},"2025-06-02",91900,{"date":1435,"open":356,"high":370,"low":343,"close":370,"change":186,"percent_change":186,"volume":1436,"transactions":9,"vwap":370},"2025-05-30",53200,{"date":1438,"open":356,"high":370,"low":293,"close":370,"change":410,"percent_change":411,"volume":1439,"transactions":9,"vwap":370},"2025-05-29",92100,{"date":1441,"open":350,"high":343,"low":350,"close":343,"change":186,"percent_change":186,"volume":1442,"transactions":9,"vwap":343},"2025-05-28",31400,{"date":1444,"open":356,"high":429,"low":350,"close":343,"change":143,"percent_change":119,"volume":1445,"transactions":9,"vwap":343},"2025-05-27",62600,{"date":1447,"open":1429,"high":370,"low":1429,"close":370,"change":323,"percent_change":1448,"volume":1449,"transactions":9,"vwap":370},"2025-05-23",0.35,83300,{"date":1451,"open":286,"high":344,"low":278,"close":1429,"change":322,"percent_change":323,"volume":1158,"transactions":9,"vwap":1429},"2025-05-22",{"date":1453,"open":1429,"high":344,"low":1454,"close":1454,"change":143,"percent_change":119,"volume":1455,"transactions":9,"vwap":1454},"2025-05-21",17.1,221500,{"date":1457,"open":1454,"high":344,"low":1454,"close":344,"change":322,"percent_change":323,"volume":1458,"transactions":9,"vwap":344},"2025-05-20",50900,{"date":1460,"open":286,"high":344,"low":278,"close":1429,"change":322,"percent_change":323,"volume":1461,"transactions":9,"vwap":1429},"2025-05-19",39500,{"date":1463,"open":286,"high":1429,"low":286,"close":1454,"change":186,"percent_change":186,"volume":1464,"transactions":9,"vwap":1454},"2025-05-16",77400,{"date":1466,"open":286,"high":1454,"low":278,"close":1454,"change":410,"percent_change":411,"volume":1467,"transactions":9,"vwap":1454},"2025-05-15",48300,{"date":1469,"open":278,"high":286,"low":1470,"close":278,"change":143,"percent_change":119,"volume":1471,"transactions":9,"vwap":278},"2025-05-14",17.059999,89300,{"date":1473,"open":286,"high":1454,"low":269,"close":1454,"change":391,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1454},"2025-05-13",0.18,36000,{"date":1477,"open":278,"high":286,"low":1470,"close":269,"change":314,"percent_change":315,"volume":1478,"transactions":9,"vwap":269},"2025-05-12",147300,{"date":1480,"open":278,"high":1454,"low":269,"close":278,"change":322,"percent_change":323,"volume":1481,"transactions":9,"vwap":278},"2025-05-09",30400,{"date":1483,"open":269,"high":278,"low":1470,"close":269,"change":314,"percent_change":315,"volume":1484,"transactions":9,"vwap":269},"2025-05-08",36600,{"date":1486,"open":1470,"high":278,"low":1470,"close":278,"change":314,"percent_change":315,"volume":1487,"transactions":9,"vwap":278},"2025-05-07",66600,{"date":1489,"open":1490,"high":286,"low":1491,"close":286,"change":70,"percent_change":1492,"volume":1493,"transactions":9,"vwap":286},"2025-05-06",17.049999,17.030001,0.41,138100,{"date":1495,"open":1490,"high":1470,"low":1496,"close":1496,"change":20,"percent_change":21,"volume":1497,"transactions":9,"vwap":1496},"2025-05-05",17.02,46300,{"date":1499,"open":201,"high":1490,"low":201,"close":1490,"change":322,"percent_change":323,"volume":1500,"transactions":9,"vwap":1490},"2025-05-02",358000,{"date":1502,"open":1490,"high":1470,"low":1496,"close":1503,"change":20,"percent_change":21,"volume":1504,"transactions":9,"vwap":1503},"2025-05-01",17.040001,188900,{"date":1506,"open":1503,"high":269,"low":1496,"close":269,"change":322,"percent_change":323,"volume":1507,"transactions":9,"vwap":269},"2025-04-30",61100,{"date":1509,"open":1491,"high":1470,"low":1496,"close":1470,"change":410,"percent_change":411,"volume":1161,"transactions":9,"vwap":1470},"2025-04-29",{"date":1511,"open":1503,"high":1503,"low":1496,"close":1503,"change":410,"percent_change":411,"volume":1512,"transactions":9,"vwap":1503},"2025-04-28",29100,{"date":178,"open":1503,"high":1503,"low":201,"close":1496,"change":143,"percent_change":119,"volume":725,"transactions":9,"vwap":1496}]