[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOFR":3,"homepage-market-summary":30,"stock-historical-SOFR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SOFR","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},"Amplify Samsung SOFR ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7078,3.712584,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},100.13,100.12,100.16,100.1,100.105,0.025,0.02,6862.675178,100.89,100.050003,12865.636291466135,9.5,725,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},11811,4311074.709158,-0.39,"2025-04-25",[182,185,191,199,205,212,218,224,231,241,248,255,262,267,273,279,286,293,300,306,313,322,329,338,345,353,361,367,374,383,389,394,400,406,415,422,427,433,439,444,451,457,463,467,473,479,484,490,497,504,510,516,522,528,534,539,546,554,559,564,569,573,580,585,588,591,595,599,604,609,612,617,621,625,629,631,635,638,641,644,648,651,656,658,661,664,669,672,675,680,684,688,694,697,700,703,705,708,712,714,718,721,724,729,733,738,741,744,747,751,757,760,763,766,769,771,774,777,779,783,787,792,795,800,805,808,814,817,819,821,823,825,829,836,840,842,845,848,852,856,858,861,866,868,871,873,875,878,883,887,890,892,896,899,903,909,912,914,917,921,925,927,930,933,937,941,943,945,948,950,952,955,959,962,966,969,972,975,979,984,986,989,992,994,997,999,1001,1004,1007,1009,1012,1014,1017,1020,1023,1025,1028,1031,1033,1037,1043,1046,1048,1050,1052,1056,1058,1061,1063,1065,1068,1072,1075,1078,1081,1083,1086,1088,1090,1092,1094,1097,1100,1102,1104,1107,1109,1111,1114,1117,1121,1123,1126,1129,1132,1137,1143,1146,1149,1152,1155,1158,1160,1164,1167,1169,1172,1174,1176,1179,1182,1184,1186,1188,1190,1192,1195,1197,1199,1202,1204,1206,1209,1211,1213,1216,1219,1222,1225,1228,1231,1233,1236,1238,1240,1242,1244,1246,1249,1251,1254,1256,1259,1261,1264,1266,1268,1270,1272,1274,1277,1279,1281,1283,1286,1288,1290,1292,1294,1296,1298,1301,1305,1307,1309,1311,1314,1316,1319,1321,1323,1326,1328,1331,1333,1335,1338,1340,1343,1345,1347,1351,1353,1357,1359,1363,1365,1367,1369,1371,1373,1375,1377,1379,1381,1384,1387,1390,1392,1394,1397,1400,1403,1405,1407,1409,1411,1413,1416,1418,1420,1422,1424,1426,1428,1430,1433,1435,1438,1440,1443,1445,1448,1450,1453],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},131,100.114,{"date":186,"open":18,"high":17,"low":20,"close":21,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",0.01,2829.46597,125,100.1542,{"date":192,"open":20,"high":21,"low":193,"close":194,"change":195,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",100.09,100.095,-0.01,5453.361815,171,100.0946,{"date":200,"open":20,"high":201,"low":20,"close":21,"change":187,"percent_change":187,"volume":202,"transactions":203,"vwap":204},"2026-10-02",100.115,3374.155515,82,100.1039,{"date":206,"open":207,"high":18,"low":193,"close":194,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",100.11,-0.03,11255.490405,89,100.1104,{"date":213,"open":193,"high":214,"low":193,"close":214,"change":23,"percent_change":23,"volume":215,"transactions":216,"vwap":217},"2026-09-30",100.125,1355.802467,84,100.1157,{"date":219,"open":20,"high":21,"low":20,"close":21,"change":220,"percent_change":101,"volume":221,"transactions":222,"vwap":223},"2026-09-29",-0.305,1901.890727,86,100.0496,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":23,"percent_change":23,"volume":229,"transactions":210,"vwap":230},"2026-09-28",100.395,100.42,100.41,3164.611353,100.4069,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",100.385,100.4,100.37,100.39,0.04,766.280853,55,100.3853,{"date":242,"open":243,"high":244,"low":243,"close":243,"change":195,"percent_change":195,"volume":245,"transactions":246,"vwap":247},"2026-09-24",100.35,100.36,3629.080964,106,100.3486,{"date":249,"open":250,"high":234,"low":250,"close":244,"change":251,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",100.33,0.03,8256.144798,122,100.3617,{"date":256,"open":257,"high":257,"low":258,"close":250,"change":208,"percent_change":208,"volume":259,"transactions":260,"vwap":261},"2026-09-22",100.34,100.32,3746.061972,88,100.3349,{"date":263,"open":257,"high":244,"low":264,"close":244,"change":195,"percent_change":195,"volume":265,"transactions":266,"vwap":258},"2026-09-21",100.3,5593.249349,148,{"date":268,"open":250,"high":235,"low":250,"close":235,"change":269,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",0.06,4964.739265,78,100.3461,{"date":274,"open":258,"high":258,"low":275,"close":275,"change":187,"percent_change":187,"volume":276,"transactions":277,"vwap":278},"2026-09-17",100.31,840.81676,81,100.3018,{"date":280,"open":281,"high":264,"low":281,"close":264,"change":282,"percent_change":251,"volume":283,"transactions":284,"vwap":285},"2026-09-16",100.28,0.035,4786.091275,80,100.2947,{"date":287,"open":288,"high":281,"low":289,"close":289,"change":23,"percent_change":23,"volume":290,"transactions":291,"vwap":292},"2026-09-15",100.27,100.265,699.323615,79,100.2706,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":187,"percent_change":187,"volume":298,"transactions":203,"vwap":299},"2026-09-14",100.24,100.26,100.245,5158.524552,100.2522,{"date":301,"open":295,"high":295,"low":302,"close":303,"change":195,"percent_change":195,"volume":304,"transactions":277,"vwap":305},"2026-09-11",100.23,100.235,2045.244709,100.2329,{"date":307,"open":308,"high":243,"low":308,"close":297,"change":309,"percent_change":187,"volume":310,"transactions":311,"vwap":312},"2026-09-10",100.22,0.0087,12456.98562,116,100.2491,{"date":314,"open":315,"high":295,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",100.215,100.2363,-0.0437,-0.04,5754.137278,109,100.2184,{"date":323,"open":324,"high":281,"low":324,"close":281,"change":325,"percent_change":326,"volume":327,"transactions":197,"vwap":328},"2026-09-08",100.17,0.095,0.09,17357.363198,100.2097,{"date":330,"open":331,"high":332,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-04",100.18,100.185,0.0466,0.05,474.860066,68,100.1998,{"date":339,"open":324,"high":324,"low":18,"close":340,"change":341,"percent_change":145,"volume":342,"transactions":343,"vwap":344},"2026-09-03",100.1384,-0.0166,1997.095104,76,100.144,{"date":346,"open":347,"high":19,"low":347,"close":348,"change":349,"percent_change":187,"volume":350,"transactions":351,"vwap":352},"2026-09-02",100.15,100.155,0.015,1397.567455,102,100.1518,{"date":354,"open":347,"high":347,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",100.14,0.005,0,3564.7304,107,100.1466,{"date":362,"open":207,"high":355,"low":207,"close":363,"change":23,"percent_change":23,"volume":364,"transactions":365,"vwap":366},"2026-08-31",100.135,2496.919728,111,100.127,{"date":368,"open":18,"high":369,"low":21,"close":201,"change":370,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-28",100.1399,-0.26,2672.821907,87,100.1142,{"date":375,"open":235,"high":236,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-27",100.3638,100.375,-0.085,-0.08,1489.678793,63,100.3821,{"date":384,"open":236,"high":385,"low":377,"close":385,"change":72,"percent_change":72,"volume":386,"transactions":387,"vwap":388},"2026-08-26",100.46,3928.410753,99,100.4047,{"date":390,"open":234,"high":227,"low":244,"close":236,"change":269,"percent_change":269,"volume":391,"transactions":392,"vwap":393},"2026-08-25",4528.509573,93,100.3889,{"date":395,"open":258,"high":396,"low":275,"close":250,"change":251,"percent_change":251,"volume":397,"transactions":398,"vwap":399},"2026-08-24",100.47,6685.219386,103,100.3423,{"date":401,"open":281,"high":258,"low":281,"close":264,"change":402,"percent_change":269,"volume":403,"transactions":404,"vwap":405},"2026-08-21",0.0645,2291.384128,134,100.2927,{"date":407,"open":408,"high":288,"low":409,"close":410,"change":411,"percent_change":23,"volume":412,"transactions":413,"vwap":414},"2026-08-20",100.2151,100.21,100.2355,0.0205,5895.882495,154,100.2397,{"date":416,"open":295,"high":296,"low":417,"close":315,"change":418,"percent_change":208,"volume":419,"transactions":420,"vwap":421},"2026-08-19",100.2,-0.035,61842.461061,90,100.2019,{"date":423,"open":296,"high":296,"low":295,"close":424,"change":23,"percent_change":23,"volume":425,"transactions":392,"vwap":426},"2026-08-18",100.25,1521.784509,100.2531,{"date":428,"open":417,"high":429,"low":417,"close":302,"change":22,"percent_change":23,"volume":430,"transactions":431,"vwap":432},"2026-08-17",100.29,2565.562298,115,100.2123,{"date":434,"open":424,"high":424,"low":435,"close":435,"change":418,"percent_change":208,"volume":436,"transactions":437,"vwap":438},"2026-08-14",100.205,6349.840154,298,100.2119,{"date":440,"open":424,"high":424,"low":295,"close":295,"change":441,"percent_change":441,"volume":442,"transactions":291,"vwap":443},"2026-08-13",-0.13,1132.317134,100.2396,{"date":445,"open":296,"high":235,"low":446,"close":235,"change":447,"percent_change":448,"volume":449,"transactions":359,"vwap":450},"2026-08-12",100.2419,0.135,0.13,8446.071763,100.2783,{"date":452,"open":453,"high":453,"low":308,"close":303,"change":357,"percent_change":357,"volume":454,"transactions":455,"vwap":456},"2026-08-11",100.2399,3965.215334,91,100.2297,{"date":458,"open":459,"high":288,"low":409,"close":303,"change":282,"percent_change":251,"volume":460,"transactions":461,"vwap":462},"2026-08-10",100.225,6372.778224,176,100.2344,{"date":464,"open":308,"high":308,"low":417,"close":417,"change":121,"percent_change":121,"volume":465,"transactions":466,"vwap":408},"2026-08-07",1677.033002,83,{"date":468,"open":19,"high":258,"low":19,"close":258,"change":469,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-06",0.17,10770.072468,168,100.1944,{"date":474,"open":475,"high":243,"low":207,"close":347,"change":356,"percent_change":357,"volume":476,"transactions":477,"vwap":478},"2026-08-05",100.1499,11944.121161,152,100.1393,{"date":480,"open":475,"high":475,"low":355,"close":481,"change":23,"percent_change":23,"volume":482,"transactions":253,"vwap":483},"2026-08-04",100.145,2207.42322,100.1436,{"date":485,"open":18,"high":17,"low":18,"close":214,"change":486,"percent_change":187,"volume":487,"transactions":488,"vwap":489},"2026-08-03",0.008,1434.506042,136,100.1268,{"date":491,"open":355,"high":355,"low":20,"close":492,"change":493,"percent_change":145,"volume":494,"transactions":495,"vwap":496},"2026-07-31",100.117,-0.023,8640.73331,150,100.138,{"date":498,"open":20,"high":499,"low":20,"close":355,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":456},"2026-07-30",100.38,-0.285,-0.28,15879.619137,147,{"date":505,"open":234,"high":506,"low":234,"close":507,"change":187,"percent_change":187,"volume":508,"transactions":277,"vwap":509},"2026-07-29",100.43,100.425,3094.875473,100.4133,{"date":511,"open":227,"high":227,"low":236,"close":512,"change":22,"percent_change":23,"volume":513,"transactions":514,"vwap":515},"2026-07-28",100.415,6153.721803,100,100.4168,{"date":517,"open":518,"high":234,"low":235,"close":236,"change":519,"percent_change":195,"volume":520,"transactions":461,"vwap":521},"2026-07-27",100.381,-0.015,7236.6735,100.3841,{"date":523,"open":236,"high":524,"low":235,"close":524,"change":525,"percent_change":-6,"volume":526,"transactions":284,"vwap":527},"2026-07-24",100.405,-0.0018,2508.085721,100.384,{"date":529,"open":257,"high":530,"low":257,"close":530,"change":531,"percent_change":72,"volume":532,"transactions":359,"vwap":533},"2026-07-23",100.4068,0.0718,3246.574504,100.3659,{"date":535,"open":275,"high":243,"low":275,"close":536,"change":251,"percent_change":251,"volume":537,"transactions":320,"vwap":538},"2026-07-22",100.335,8930.895006,100.3278,{"date":540,"open":250,"high":250,"low":541,"close":541,"change":542,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-21",100.305,-0.15,3102.755839,70,100.3223,{"date":547,"open":250,"high":548,"low":549,"close":550,"change":448,"percent_change":448,"volume":551,"transactions":552,"vwap":553},"2026-07-20",100.54,100.325,100.455,8714.835089,113,100.3799,{"date":555,"open":250,"high":250,"low":556,"close":549,"change":379,"percent_change":379,"volume":557,"transactions":558,"vwap":538},"2026-07-17",100.3015,2286.605088,85,{"date":560,"open":288,"high":524,"low":296,"close":524,"change":448,"percent_change":448,"volume":561,"transactions":562,"vwap":563},"2026-07-16",12401.302608,120,100.2955,{"date":565,"open":281,"high":429,"low":566,"close":566,"change":357,"percent_change":357,"volume":567,"transactions":216,"vwap":568},"2026-07-15",100.275,1500.985141,100.2801,{"date":570,"open":288,"high":566,"low":296,"close":566,"change":23,"percent_change":23,"volume":571,"transactions":277,"vwap":572},"2026-07-14",1558.251125,100.2686,{"date":574,"open":296,"high":296,"low":302,"close":575,"change":576,"percent_change":-6,"volume":577,"transactions":578,"vwap":579},"2026-07-13",100.255,-0.003,2315.032018,130,100.1126,{"date":581,"open":295,"high":296,"low":295,"close":582,"change":583,"percent_change":23,"volume":584,"transactions":9,"vwap":582},"2026-07-10",100.258,0.018,600,{"date":586,"open":308,"high":296,"low":417,"close":295,"change":23,"percent_change":23,"volume":587,"transactions":9,"vwap":295},"2026-07-09",9300,{"date":589,"open":409,"high":308,"low":417,"close":308,"change":356,"percent_change":357,"volume":590,"transactions":9,"vwap":308},"2026-07-08",2000,{"date":592,"open":409,"high":308,"low":593,"close":315,"change":22,"percent_change":23,"volume":594,"transactions":9,"vwap":315},"2026-07-07",100.195,1200,{"date":596,"open":417,"high":417,"low":597,"close":597,"change":187,"percent_change":187,"volume":598,"transactions":9,"vwap":597},"2026-07-06",100.19,1600,{"date":600,"open":601,"high":417,"low":324,"close":331,"change":602,"percent_change":251,"volume":603,"transactions":9,"vwap":331},"2026-07-02",100.175,0.034,5100,{"date":605,"open":17,"high":19,"low":17,"close":606,"change":607,"percent_change":23,"volume":608,"transactions":9,"vwap":606},"2026-07-01",100.146,0.016,4400,{"date":610,"open":207,"high":17,"low":207,"close":17,"change":22,"percent_change":23,"volume":611,"transactions":9,"vwap":17},"2026-06-30",4200,{"date":613,"open":21,"high":207,"low":614,"close":21,"change":615,"percent_change":615,"volume":616,"transactions":9,"vwap":21},"2026-06-29",100.089996,-0.29,6100,{"date":618,"open":228,"high":228,"low":226,"close":226,"change":619,"percent_change":441,"volume":620,"transactions":9,"vwap":226},"2026-06-26",-0.135,10300,{"date":622,"open":235,"high":623,"low":235,"close":623,"change":448,"percent_change":448,"volume":624,"transactions":9,"vwap":623},"2026-06-25",100.53,5200,{"date":626,"open":499,"high":234,"low":627,"close":234,"change":334,"percent_change":334,"volume":628,"transactions":9,"vwap":234},"2026-06-24",100.365,3600,{"date":630,"open":257,"high":499,"low":257,"close":243,"change":519,"percent_change":195,"volume":611,"transactions":9,"vwap":243},"2026-06-23",{"date":632,"open":244,"high":235,"low":633,"close":627,"change":282,"percent_change":251,"volume":634,"transactions":9,"vwap":627},"2026-06-22",100.355,5500,{"date":636,"open":257,"high":257,"low":258,"close":250,"change":251,"percent_change":251,"volume":637,"transactions":9,"vwap":250},"2026-06-18",2100,{"date":639,"open":281,"high":258,"low":281,"close":264,"change":357,"percent_change":357,"volume":640,"transactions":9,"vwap":264},"2026-06-17",2400,{"date":642,"open":275,"high":244,"low":429,"close":264,"change":349,"percent_change":187,"volume":643,"transactions":9,"vwap":264},"2026-06-16",550800,{"date":645,"open":281,"high":646,"low":296,"close":646,"change":349,"percent_change":187,"volume":647,"transactions":9,"vwap":646},"2026-06-15",100.285,4800,{"date":649,"open":281,"high":281,"low":288,"close":288,"change":145,"percent_change":145,"volume":650,"transactions":9,"vwap":288},"2026-06-12",900,{"date":652,"open":302,"high":235,"low":308,"close":429,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":429},"2026-06-11",0.085,0.08,12500,{"date":657,"open":597,"high":308,"low":597,"close":435,"change":187,"percent_change":187,"volume":594,"transactions":9,"vwap":435},"2026-06-10",{"date":659,"open":597,"high":308,"low":597,"close":593,"change":22,"percent_change":23,"volume":660,"transactions":9,"vwap":593},"2026-06-09",6000,{"date":662,"open":417,"high":417,"low":324,"close":324,"change":187,"percent_change":187,"volume":663,"transactions":9,"vwap":324},"2026-06-08",3100,{"date":665,"open":666,"high":667,"low":19,"close":19,"change":251,"percent_change":251,"volume":668,"transactions":9,"vwap":19},"2026-06-05",100.174,100.176,3900,{"date":670,"open":363,"high":347,"low":17,"close":17,"change":356,"percent_change":357,"volume":671,"transactions":9,"vwap":17},"2026-06-04",12000,{"date":673,"open":18,"high":19,"low":614,"close":214,"change":356,"percent_change":357,"volume":674,"transactions":9,"vwap":214},"2026-06-03",536700,{"date":676,"open":677,"high":355,"low":677,"close":18,"change":678,"percent_change":195,"volume":679,"transactions":9,"vwap":18},"2026-06-02",100.099998,-0.006,5900,{"date":681,"open":207,"high":17,"low":207,"close":682,"change":683,"percent_change":-6,"volume":637,"transactions":9,"vwap":682},"2026-06-01",100.126,-0.004,{"date":685,"open":207,"high":347,"low":207,"close":17,"change":686,"percent_change":686,"volume":687,"transactions":9,"vwap":17},"2026-05-29",-0.14,2500,{"date":689,"open":690,"high":288,"low":26,"close":288,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":288},"2026-05-28",100.059998,-0.115,-0.11,22000,{"date":695,"open":234,"high":228,"low":233,"close":233,"change":195,"percent_change":195,"volume":696,"transactions":9,"vwap":233},"2026-05-27",3800,{"date":698,"open":236,"high":234,"low":236,"close":226,"change":23,"percent_change":23,"volume":699,"transactions":9,"vwap":226},"2026-05-26",1700,{"date":701,"open":235,"high":377,"low":235,"close":377,"change":349,"percent_change":187,"volume":702,"transactions":9,"vwap":377},"2026-05-22",1300,{"date":704,"open":244,"high":244,"low":244,"close":244,"change":23,"percent_change":23,"volume":650,"transactions":9,"vwap":244},"2026-05-21",{"date":706,"open":264,"high":257,"low":264,"close":257,"change":23,"percent_change":23,"volume":707,"transactions":9,"vwap":257},"2026-05-20",3200,{"date":709,"open":258,"high":250,"low":710,"close":258,"change":349,"percent_change":187,"volume":711,"transactions":9,"vwap":258},"2026-05-19",100.293,8400,{"date":713,"open":281,"high":275,"low":281,"close":541,"change":187,"percent_change":187,"volume":637,"transactions":9,"vwap":541},"2026-05-18",{"date":715,"open":275,"high":275,"low":716,"close":716,"change":187,"percent_change":187,"volume":717,"transactions":9,"vwap":716},"2026-05-15",100.295,2600,{"date":719,"open":295,"high":264,"low":295,"close":646,"change":22,"percent_change":23,"volume":720,"transactions":9,"vwap":646},"2026-05-14",7100,{"date":722,"open":424,"high":281,"low":295,"close":296,"change":195,"percent_change":195,"volume":723,"transactions":9,"vwap":296},"2026-05-13",2800,{"date":725,"open":726,"high":288,"low":295,"close":288,"change":727,"percent_change":251,"volume":728,"transactions":9,"vwap":288},"2026-05-12",100.262,0.026,7800,{"date":730,"open":295,"high":296,"low":295,"close":731,"change":732,"percent_change":357,"volume":628,"transactions":9,"vwap":731},"2026-05-11",100.244,0.003,{"date":734,"open":302,"high":735,"low":409,"close":735,"change":736,"percent_change":237,"volume":737,"transactions":9,"vwap":735},"2026-05-08",100.241,0.041,3300,{"date":739,"open":597,"high":417,"low":601,"close":417,"change":740,"percent_change":-6,"volume":640,"transactions":9,"vwap":417},"2026-05-07",-0.005,{"date":742,"open":331,"high":459,"low":601,"close":435,"change":187,"percent_change":187,"volume":743,"transactions":9,"vwap":435},"2026-05-06",15900,{"date":745,"open":331,"high":308,"low":331,"close":593,"change":23,"percent_change":23,"volume":746,"transactions":9,"vwap":593},"2026-05-05",4700,{"date":748,"open":19,"high":601,"low":19,"close":601,"change":749,"percent_change":195,"volume":750,"transactions":9,"vwap":601},"2026-05-04",-0.009,1100,{"date":752,"open":753,"high":302,"low":355,"close":754,"change":755,"percent_change":187,"volume":756,"transactions":9,"vwap":754},"2026-05-01",100.179,100.184,0.014,15300,{"date":758,"open":347,"high":324,"low":347,"close":324,"change":334,"percent_change":334,"volume":759,"transactions":9,"vwap":324},"2026-04-30",3500,{"date":761,"open":614,"high":355,"low":614,"close":18,"change":762,"percent_change":762,"volume":598,"transactions":9,"vwap":18},"2026-04-29",-0.34,{"date":764,"open":765,"high":385,"low":227,"close":385,"change":237,"percent_change":237,"volume":720,"transactions":9,"vwap":385},"2026-04-28",100.44,{"date":767,"open":236,"high":227,"low":235,"close":227,"change":22,"percent_change":23,"volume":768,"transactions":9,"vwap":227},"2026-04-27",7700,{"date":770,"open":499,"high":228,"low":499,"close":226,"change":237,"percent_change":237,"volume":671,"transactions":9,"vwap":226},"2026-04-24",{"date":772,"open":244,"high":235,"low":633,"close":633,"change":740,"percent_change":-6,"volume":773,"transactions":9,"vwap":633},"2026-04-23",800,{"date":775,"open":257,"high":244,"low":257,"close":244,"change":22,"percent_change":23,"volume":776,"transactions":9,"vwap":244},"2026-04-22",2900,{"date":778,"open":243,"high":243,"low":536,"close":536,"change":356,"percent_change":357,"volume":773,"transactions":9,"vwap":536},"2026-04-21",{"date":780,"open":429,"high":633,"low":781,"close":250,"change":251,"percent_change":251,"volume":782,"transactions":9,"vwap":250},"2026-04-20",100.288,24400,{"date":784,"open":250,"high":243,"low":429,"close":264,"change":785,"percent_change":187,"volume":786,"transactions":9,"vwap":264},"2026-04-17",0.013,87500,{"date":788,"open":409,"high":789,"low":409,"close":789,"change":790,"percent_change":791,"volume":668,"transactions":9,"vwap":789},"2026-04-16",100.287,0.097,0.1,{"date":793,"open":409,"high":302,"low":597,"close":597,"change":794,"percent_change":195,"volume":776,"transactions":9,"vwap":597},"2026-04-15",-0.014,{"date":796,"open":597,"high":797,"low":597,"close":797,"change":798,"percent_change":357,"volume":799,"transactions":9,"vwap":797},"2026-04-14",100.204,0.004,2300,{"date":801,"open":295,"high":295,"low":19,"close":417,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":417},"2026-04-13",-0.075,-0.07,70500,{"date":806,"open":289,"high":281,"low":424,"close":566,"change":807,"percent_change":23,"volume":608,"transactions":9,"vwap":566},"2026-04-10",0.019,{"date":809,"open":302,"high":296,"low":597,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-04-09",100.256,-0.064,-0.06,6900,{"date":815,"open":409,"high":258,"low":409,"close":258,"change":326,"percent_change":326,"volume":816,"transactions":9,"vwap":258},"2026-04-08",6600,{"date":818,"open":409,"high":302,"low":409,"close":302,"change":22,"percent_change":23,"volume":776,"transactions":9,"vwap":302},"2026-04-07",{"date":820,"open":331,"high":435,"low":331,"close":435,"change":740,"percent_change":-6,"volume":628,"transactions":9,"vwap":435},"2026-04-06",{"date":822,"open":417,"high":308,"low":417,"close":409,"change":251,"percent_change":251,"volume":723,"transactions":9,"vwap":409},"2026-04-02",{"date":824,"open":355,"high":331,"low":355,"close":331,"change":282,"percent_change":251,"volume":175,"transactions":9,"vwap":331},"2026-04-01",{"date":826,"open":18,"high":827,"low":18,"close":481,"change":187,"percent_change":187,"volume":828,"transactions":9,"vwap":481},"2026-03-31",100.159,1500,{"date":830,"open":831,"high":347,"low":832,"close":363,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":363},"2026-03-30",100.119,100.118,-0.267,-0.27,4100,{"date":837,"open":506,"high":765,"low":234,"close":838,"change":839,"percent_change":195,"volume":699,"transactions":9,"vwap":838},"2026-03-27",100.402,-0.008,{"date":841,"open":236,"high":765,"low":377,"close":228,"change":282,"percent_change":251,"volume":707,"transactions":9,"vwap":228},"2026-03-26",{"date":843,"open":257,"high":499,"low":257,"close":377,"change":195,"percent_change":195,"volume":844,"transactions":9,"vwap":377},"2026-03-25",1400,{"date":846,"open":235,"high":847,"low":235,"close":233,"change":740,"percent_change":-6,"volume":608,"transactions":9,"vwap":233},"2026-03-24",100.389,{"date":849,"open":243,"high":850,"low":243,"close":236,"change":851,"percent_change":237,"volume":679,"transactions":9,"vwap":236},"2026-03-23",100.615,0.045,{"date":853,"open":243,"high":244,"low":257,"close":854,"change":356,"percent_change":357,"volume":855,"transactions":9,"vwap":854},"2026-03-20",100.345,5000,{"date":857,"open":264,"high":257,"low":264,"close":257,"change":23,"percent_change":23,"volume":702,"transactions":9,"vwap":257},"2026-03-19",{"date":859,"open":264,"high":243,"low":264,"close":258,"change":23,"percent_change":23,"volume":860,"transactions":9,"vwap":258},"2026-03-18",5300,{"date":862,"open":863,"high":864,"low":863,"close":264,"change":356,"percent_change":357,"volume":865,"transactions":9,"vwap":264},"2026-03-17",100.276,100.575,4900,{"date":867,"open":258,"high":258,"low":716,"close":716,"change":519,"percent_change":195,"volume":687,"transactions":9,"vwap":716},"2026-03-16",{"date":869,"open":264,"high":275,"low":870,"close":275,"change":851,"percent_change":237,"volume":844,"transactions":9,"vwap":275},"2026-03-13",100.278,{"date":872,"open":424,"high":289,"low":302,"close":289,"change":349,"percent_change":187,"volume":660,"transactions":9,"vwap":289},"2026-03-12",{"date":874,"open":296,"high":296,"low":302,"close":424,"change":187,"percent_change":187,"volume":628,"transactions":9,"vwap":424},"2026-03-11",{"date":876,"open":302,"high":877,"low":308,"close":295,"change":356,"percent_change":357,"volume":590,"transactions":9,"vwap":295},"2026-03-10",100.249,{"date":879,"open":308,"high":880,"low":308,"close":303,"change":881,"percent_change":187,"volume":882,"transactions":9,"vwap":303},"2026-03-09",100.239,0.011,1800,{"date":884,"open":302,"high":623,"low":315,"close":885,"change":602,"percent_change":251,"volume":886,"transactions":9,"vwap":885},"2026-03-06",100.224,6500,{"date":888,"open":324,"high":424,"low":347,"close":597,"change":282,"percent_change":251,"volume":889,"transactions":9,"vwap":597},"2026-03-05",5700,{"date":891,"open":19,"high":324,"low":348,"close":348,"change":356,"percent_change":357,"volume":828,"transactions":9,"vwap":348},"2026-03-04",{"date":893,"open":347,"high":894,"low":895,"close":347,"change":23,"percent_change":23,"volume":828,"transactions":9,"vwap":347},"2026-03-03",100.161,100.137,{"date":897,"open":17,"high":363,"low":18,"close":17,"change":898,"percent_change":116,"volume":860,"transactions":9,"vwap":17},"2026-03-02",-0.325,{"date":900,"open":207,"high":550,"low":207,"close":550,"change":901,"percent_change":902,"volume":603,"transactions":9,"vwap":550},"2026-02-27",0.245,0.24,{"date":904,"open":614,"high":409,"low":905,"close":409,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":409},"2026-02-26",100.07,-0.185,-0.18,5800,{"date":910,"open":911,"high":228,"low":499,"close":226,"change":740,"percent_change":-6,"volume":886,"transactions":9,"vwap":226},"2026-02-25",100.403,{"date":913,"open":236,"high":234,"low":527,"close":234,"change":22,"percent_change":23,"volume":860,"transactions":9,"vwap":234},"2026-02-24",{"date":915,"open":235,"high":236,"low":243,"close":377,"change":187,"percent_change":187,"volume":916,"transactions":9,"vwap":377},"2026-02-23",7200,{"date":918,"open":919,"high":499,"low":257,"close":627,"change":251,"percent_change":251,"volume":920,"transactions":9,"vwap":627},"2026-02-20",100.341,4000,{"date":922,"open":923,"high":243,"low":258,"close":536,"change":349,"percent_change":187,"volume":924,"transactions":9,"vwap":536},"2026-02-19",100.338,8300,{"date":926,"open":264,"high":258,"low":264,"close":258,"change":349,"percent_change":187,"volume":835,"transactions":9,"vwap":258},"2026-02-18",{"date":928,"open":264,"high":234,"low":295,"close":541,"change":519,"percent_change":195,"volume":929,"transactions":9,"vwap":541},"2026-02-17",46000,{"date":931,"open":932,"high":258,"low":932,"close":258,"change":145,"percent_change":145,"volume":640,"transactions":9,"vwap":258},"2026-02-13",100.302,{"date":934,"open":281,"high":257,"low":289,"close":257,"change":935,"percent_change":326,"volume":936,"transactions":9,"vwap":257},"2026-02-12",0.088,8900,{"date":938,"open":296,"high":296,"low":424,"close":939,"change":940,"percent_change":187,"volume":590,"transactions":9,"vwap":939},"2026-02-11",100.252,0.007,{"date":942,"open":308,"high":296,"low":308,"close":297,"change":187,"percent_change":187,"volume":660,"transactions":9,"vwap":297},"2026-02-10",{"date":944,"open":409,"high":303,"low":409,"close":303,"change":740,"percent_change":-6,"volume":696,"transactions":9,"vwap":303},"2026-02-09",{"date":946,"open":295,"high":295,"low":295,"close":295,"change":282,"percent_change":251,"volume":947,"transactions":9,"vwap":295},"2026-02-06",3700,{"date":949,"open":597,"high":435,"low":324,"close":435,"change":740,"percent_change":-6,"volume":947,"transactions":9,"vwap":435},"2026-02-05",{"date":951,"open":19,"high":288,"low":19,"close":409,"change":251,"percent_change":251,"volume":768,"transactions":9,"vwap":409},"2026-02-04",{"date":953,"open":19,"high":597,"low":347,"close":331,"change":954,"percent_change":23,"volume":816,"transactions":9,"vwap":331},"2026-02-03",0.022,{"date":956,"open":324,"high":324,"low":348,"close":957,"change":958,"percent_change":195,"volume":634,"transactions":9,"vwap":957},"2026-02-02",100.158,-0.007,{"date":960,"open":17,"high":331,"low":17,"close":961,"change":282,"percent_change":251,"volume":720,"transactions":9,"vwap":961},"2026-01-30",100.165,{"date":963,"open":17,"high":17,"low":207,"close":17,"change":964,"percent_change":615,"volume":965,"transactions":9,"vwap":17},"2026-01-29",-0.295,5600,{"date":967,"open":506,"high":765,"low":968,"close":507,"change":740,"percent_change":-6,"volume":855,"transactions":9,"vwap":507},"2026-01-28",100.419,{"date":970,"open":506,"high":506,"low":236,"close":506,"change":251,"percent_change":251,"volume":971,"transactions":9,"vwap":506},"2026-01-27",9900,{"date":973,"open":234,"high":234,"low":234,"close":234,"change":349,"percent_change":187,"volume":974,"transactions":9,"vwap":234},"2026-01-26",2700,{"date":976,"open":235,"high":234,"low":244,"close":233,"change":977,"percent_change":318,"volume":978,"transactions":9,"vwap":233},"2026-01-23",-0.045,7500,{"date":980,"open":233,"high":981,"low":233,"close":506,"change":982,"percent_change":269,"volume":983,"transactions":9,"vwap":506},"2026-01-22",100.665,0.065,12800,{"date":985,"open":854,"high":499,"low":854,"close":627,"change":282,"percent_change":251,"volume":647,"transactions":9,"vwap":627},"2026-01-21",{"date":987,"open":258,"high":257,"low":424,"close":250,"change":740,"percent_change":-6,"volume":988,"transactions":9,"vwap":250},"2026-01-20",13700,{"date":990,"open":243,"high":243,"low":275,"close":536,"change":22,"percent_change":23,"volume":991,"transactions":9,"vwap":536},"2026-01-16",7300,{"date":993,"open":429,"high":275,"low":281,"close":275,"change":22,"percent_change":23,"volume":634,"transactions":9,"vwap":275},"2026-01-15",{"date":995,"open":264,"high":264,"low":296,"close":646,"change":996,"percent_change":187,"volume":865,"transactions":9,"vwap":646},"2026-01-14",0.009,{"date":998,"open":429,"high":429,"low":566,"close":863,"change":727,"percent_change":251,"volume":920,"transactions":9,"vwap":863},"2026-01-13",{"date":1000,"open":288,"high":281,"low":424,"close":424,"change":519,"percent_change":195,"volume":768,"transactions":9,"vwap":424},"2026-01-12",{"date":1002,"open":296,"high":288,"low":296,"close":289,"change":23,"percent_change":23,"volume":1003,"transactions":9,"vwap":289},"2026-01-09",36900,{"date":1005,"open":302,"high":296,"low":1006,"close":297,"change":282,"percent_change":251,"volume":616,"transactions":9,"vwap":297},"2026-01-08",100.209,{"date":1008,"open":308,"high":429,"low":409,"close":409,"change":195,"percent_change":195,"volume":634,"transactions":9,"vwap":409},"2026-01-07",{"date":1010,"open":308,"high":302,"low":409,"close":308,"change":237,"percent_change":237,"volume":1011,"transactions":9,"vwap":308},"2026-01-06",13100,{"date":1013,"open":324,"high":409,"low":324,"close":331,"change":208,"percent_change":208,"volume":835,"transactions":9,"vwap":331},"2026-01-05",{"date":1015,"open":324,"high":295,"low":347,"close":409,"change":23,"percent_change":23,"volume":1016,"transactions":9,"vwap":409},"2026-01-02",11100,{"date":1018,"open":19,"high":597,"low":348,"close":597,"change":187,"percent_change":187,"volume":1019,"transactions":9,"vwap":597},"2025-12-31",6200,{"date":1021,"open":1022,"high":308,"low":1022,"close":331,"change":269,"percent_change":269,"volume":860,"transactions":9,"vwap":331},"2025-12-30",100.123,{"date":1024,"open":355,"high":355,"low":201,"close":18,"change":101,"percent_change":101,"volume":707,"transactions":9,"vwap":18},"2025-12-29",{"date":1026,"open":234,"high":506,"low":236,"close":227,"change":251,"percent_change":251,"volume":1027,"transactions":9,"vwap":227},"2025-12-26",9000,{"date":1029,"open":235,"high":228,"low":235,"close":236,"change":740,"percent_change":-6,"volume":1030,"transactions":9,"vwap":236},"2025-12-24",4600,{"date":1032,"open":499,"high":234,"low":235,"close":226,"change":349,"percent_change":187,"volume":634,"transactions":9,"vwap":226},"2025-12-23",{"date":1034,"open":257,"high":499,"low":257,"close":499,"change":1035,"percent_change":23,"volume":1036,"transactions":9,"vwap":499},"2025-12-22",0.021,12700,{"date":1038,"open":235,"high":235,"low":1039,"close":1040,"change":1041,"percent_change":-6,"volume":1042,"transactions":9,"vwap":1040},"2025-12-19",100.347,100.359,-0.001,9200,{"date":1044,"open":250,"high":385,"low":258,"close":244,"change":187,"percent_change":187,"volume":1045,"transactions":9,"vwap":244},"2025-12-18",5400,{"date":1047,"open":258,"high":234,"low":429,"close":243,"change":237,"percent_change":237,"volume":908,"transactions":9,"vwap":243},"2025-12-17",{"date":1049,"open":541,"high":258,"low":429,"close":275,"change":357,"percent_change":357,"volume":628,"transactions":9,"vwap":275},"2025-12-16",{"date":1051,"open":264,"high":275,"low":429,"close":275,"change":187,"percent_change":187,"volume":603,"transactions":9,"vwap":275},"2025-12-15",{"date":1053,"open":1054,"high":275,"low":1054,"close":264,"change":334,"percent_change":334,"volume":1055,"transactions":9,"vwap":264},"2025-12-12",100.272,7600,{"date":1057,"open":296,"high":288,"low":295,"close":424,"change":145,"percent_change":145,"volume":668,"transactions":9,"vwap":424},"2025-12-11",{"date":1059,"open":424,"high":288,"low":1060,"close":288,"change":23,"percent_change":23,"volume":737,"transactions":9,"vwap":288},"2025-12-10",100.234,{"date":1062,"open":303,"high":424,"low":303,"close":424,"change":349,"percent_change":187,"volume":660,"transactions":9,"vwap":424},"2025-12-09",{"date":1064,"open":295,"high":295,"low":302,"close":303,"change":349,"percent_change":187,"volume":974,"transactions":9,"vwap":303},"2025-12-08",{"date":1066,"open":417,"high":302,"low":417,"close":308,"change":1067,"percent_change":187,"volume":707,"transactions":9,"vwap":308},"2025-12-05",0.006,{"date":1069,"open":331,"high":1070,"low":324,"close":1070,"change":755,"percent_change":187,"volume":1071,"transactions":9,"vwap":1070},"2025-12-04",100.214,3400,{"date":1073,"open":331,"high":302,"low":1074,"close":417,"change":282,"percent_change":251,"volume":978,"transactions":9,"vwap":417},"2025-12-03",100.164,{"date":1076,"open":1077,"high":324,"low":355,"close":961,"change":356,"percent_change":357,"volume":717,"transactions":9,"vwap":961},"2025-12-02",100.154,{"date":1079,"open":1080,"high":324,"low":17,"close":19,"change":23,"percent_change":23,"volume":1019,"transactions":9,"vwap":19},"2025-12-01",100.131,{"date":1082,"open":355,"high":347,"low":895,"close":355,"change":23,"percent_change":23,"volume":799,"transactions":9,"vwap":355},"2025-11-28",{"date":1084,"open":18,"high":324,"low":677,"close":18,"change":116,"percent_change":116,"volume":1085,"transactions":9,"vwap":18},"2025-11-26",13600,{"date":1087,"open":234,"high":765,"low":236,"close":765,"change":282,"percent_change":251,"volume":768,"transactions":9,"vwap":765},"2025-11-25",{"date":1089,"open":524,"high":228,"low":524,"close":524,"change":519,"percent_change":195,"volume":699,"transactions":9,"vwap":524},"2025-11-24",{"date":1091,"open":227,"high":227,"low":243,"close":227,"change":251,"percent_change":251,"volume":687,"transactions":9,"vwap":227},"2025-11-21",{"date":1093,"open":236,"high":234,"low":258,"close":236,"change":22,"percent_change":23,"volume":816,"transactions":9,"vwap":236},"2025-11-20",{"date":1095,"open":235,"high":235,"low":243,"close":627,"change":356,"percent_change":357,"volume":1096,"transactions":9,"vwap":627},"2025-11-19",9500,{"date":1098,"open":243,"high":244,"low":257,"close":244,"change":740,"percent_change":-6,"volume":1099,"transactions":9,"vwap":244},"2025-11-18",11000,{"date":1101,"open":258,"high":234,"low":258,"close":627,"change":282,"percent_change":251,"volume":965,"transactions":9,"vwap":627},"2025-11-17",{"date":1103,"open":258,"high":499,"low":258,"close":250,"change":349,"percent_change":187,"volume":860,"transactions":9,"vwap":250},"2025-11-14",{"date":1105,"open":429,"high":250,"low":281,"close":1106,"change":187,"percent_change":187,"volume":746,"transactions":9,"vwap":1106},"2025-11-13",100.315,{"date":1108,"open":429,"high":541,"low":281,"close":541,"change":237,"percent_change":237,"volume":860,"transactions":9,"vwap":541},"2025-11-12",{"date":1110,"open":288,"high":281,"low":424,"close":289,"change":740,"percent_change":-6,"volume":707,"transactions":9,"vwap":289},"2025-11-11",{"date":1112,"open":281,"high":429,"low":939,"close":288,"change":357,"percent_change":357,"volume":1113,"transactions":9,"vwap":288},"2025-11-10",11800,{"date":1115,"open":424,"high":288,"low":302,"close":288,"change":1116,"percent_change":357,"volume":660,"transactions":9,"vwap":288},"2025-11-07",0.001,{"date":1118,"open":302,"high":1119,"low":308,"close":1119,"change":1120,"percent_change":269,"volume":908,"transactions":9,"vwap":1119},"2025-11-06",100.269,0.064,{"date":1122,"open":409,"high":409,"low":417,"close":435,"change":356,"percent_change":357,"volume":598,"transactions":9,"vwap":435},"2025-11-05",{"date":1124,"open":19,"high":417,"low":1125,"close":417,"change":282,"percent_change":251,"volume":865,"transactions":9,"vwap":417},"2025-11-04",100.157,{"date":1127,"open":324,"high":324,"low":347,"close":961,"change":519,"percent_change":195,"volume":1128,"transactions":9,"vwap":961},"2025-11-03",16900,{"date":1130,"open":19,"high":597,"low":19,"close":331,"change":282,"percent_change":251,"volume":1131,"transactions":9,"vwap":331},"2025-10-31",4300,{"date":1133,"open":355,"high":1134,"low":355,"close":481,"change":1135,"percent_change":1136,"volume":737,"transactions":9,"vwap":481},"2025-10-30",100.148,-0.335,-0.33,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1139,"change":357,"percent_change":357,"volume":1142,"transactions":9,"vwap":1139},"2025-10-29",100.48,100.49,100.45,12900,{"date":1144,"open":396,"high":1139,"low":385,"close":1139,"change":1145,"percent_change":1145,"volume":723,"transactions":9,"vwap":1139},"2025-10-28",-0.41,{"date":1147,"open":385,"high":25,"low":1141,"close":25,"change":1148,"percent_change":1148,"volume":1027,"transactions":9,"vwap":25},"2025-10-27",0.43,{"date":1150,"open":1141,"high":385,"low":765,"close":385,"change":22,"percent_change":23,"volume":1151,"transactions":9,"vwap":385},"2025-10-24",1900,{"date":1153,"open":227,"high":765,"low":228,"close":1154,"change":22,"percent_change":23,"volume":889,"transactions":9,"vwap":1154},"2025-10-23",100.435,{"date":1156,"open":236,"high":228,"low":236,"close":228,"change":187,"percent_change":187,"volume":1157,"transactions":9,"vwap":228},"2025-10-22",6300,{"date":1159,"open":236,"high":234,"low":499,"close":234,"change":187,"percent_change":187,"volume":759,"transactions":9,"vwap":234},"2025-10-21",{"date":1161,"open":499,"high":234,"low":1162,"close":236,"change":23,"percent_change":23,"volume":1163,"transactions":9,"vwap":236},"2025-10-20",100.377,8200,{"date":1165,"open":235,"high":512,"low":627,"close":235,"change":1166,"percent_change":251,"volume":611,"transactions":9,"vwap":235},"2025-10-17",0.032,{"date":1168,"open":257,"high":257,"low":250,"close":923,"change":785,"percent_change":187,"volume":594,"transactions":9,"vwap":923},"2025-10-16",{"date":1170,"open":549,"high":549,"low":549,"close":549,"change":349,"percent_change":187,"volume":1171,"transactions":9,"vwap":549},"2025-10-15",200,{"date":1173,"open":275,"high":258,"low":264,"close":275,"change":23,"percent_change":23,"volume":687,"transactions":9,"vwap":275},"2025-10-14",{"date":1175,"open":275,"high":275,"low":281,"close":429,"change":357,"percent_change":357,"volume":598,"transactions":9,"vwap":429},"2025-10-13",{"date":1177,"open":264,"high":258,"low":429,"close":429,"change":187,"percent_change":187,"volume":1178,"transactions":9,"vwap":429},"2025-10-10",583600,{"date":1180,"open":281,"high":281,"low":281,"close":281,"change":237,"percent_change":237,"volume":1181,"transactions":9,"vwap":281},"2025-10-09",400,{"date":1183,"open":424,"high":424,"low":295,"close":295,"change":187,"percent_change":187,"volume":828,"transactions":9,"vwap":295},"2025-10-08",{"date":1185,"open":308,"high":295,"low":308,"close":302,"change":740,"percent_change":-6,"volume":1157,"transactions":9,"vwap":302},"2025-10-07",{"date":1187,"open":302,"high":303,"low":308,"close":303,"change":349,"percent_change":187,"volume":759,"transactions":9,"vwap":303},"2025-10-06",{"date":1189,"open":435,"high":302,"low":435,"close":308,"change":282,"percent_change":251,"volume":628,"transactions":9,"vwap":308},"2025-10-03",{"date":1191,"open":331,"high":332,"low":331,"close":332,"change":349,"percent_change":187,"volume":584,"transactions":9,"vwap":332},"2025-10-02",{"date":1193,"open":324,"high":331,"low":1194,"close":324,"change":356,"percent_change":357,"volume":590,"transactions":9,"vwap":324},"2025-10-01",100.167,{"date":1196,"open":347,"high":324,"low":347,"close":961,"change":349,"percent_change":187,"volume":699,"transactions":9,"vwap":961},"2025-09-30",{"date":1198,"open":481,"high":228,"low":481,"close":347,"change":1135,"percent_change":1136,"volume":1019,"transactions":9,"vwap":347},"2025-09-29",{"date":1200,"open":1139,"high":1140,"low":1139,"close":1201,"change":349,"percent_change":187,"volume":699,"transactions":9,"vwap":1201},"2025-09-26",100.485,{"date":1203,"open":396,"high":396,"low":1141,"close":396,"change":23,"percent_change":23,"volume":611,"transactions":9,"vwap":396},"2025-09-25",{"date":1205,"open":385,"high":385,"low":765,"close":1141,"change":187,"percent_change":187,"volume":699,"transactions":9,"vwap":1141},"2025-09-24",{"date":1207,"open":1208,"high":1208,"low":506,"close":765,"change":237,"percent_change":237,"volume":828,"transactions":9,"vwap":765},"2025-09-23",100.442,{"date":1210,"open":1154,"high":1154,"low":234,"close":234,"change":519,"percent_change":195,"volume":603,"transactions":9,"vwap":234},"2025-09-22",{"date":1212,"open":228,"high":512,"low":234,"close":512,"change":22,"percent_change":23,"volume":723,"transactions":9,"vwap":512},"2025-09-19",{"date":1214,"open":234,"high":234,"low":499,"close":236,"change":349,"percent_change":187,"volume":1215,"transactions":9,"vwap":236},"2025-09-18",700,{"date":1217,"open":244,"high":1218,"low":244,"close":377,"change":187,"percent_change":187,"volume":637,"transactions":9,"vwap":377},"2025-09-17",100.376,{"date":1220,"open":244,"high":1221,"low":244,"close":627,"change":349,"percent_change":187,"volume":737,"transactions":9,"vwap":627},"2025-09-16",100.366,{"date":1223,"open":1224,"high":243,"low":257,"close":243,"change":187,"percent_change":187,"volume":1151,"transactions":9,"vwap":243},"2025-09-15",100.343,{"date":1226,"open":250,"high":257,"low":250,"close":257,"change":1227,"percent_change":334,"volume":598,"transactions":9,"vwap":257},"2025-09-12",0.055,{"date":1229,"open":429,"high":541,"low":281,"close":646,"change":740,"percent_change":-6,"volume":1230,"transactions":9,"vwap":646},"2025-09-11",19700,{"date":1232,"open":258,"high":258,"low":429,"close":429,"change":740,"percent_change":-6,"volume":773,"transactions":9,"vwap":429},"2025-09-10",{"date":1234,"open":281,"high":716,"low":281,"close":716,"change":356,"percent_change":357,"volume":1235,"transactions":9,"vwap":716},"2025-09-09",9700,{"date":1237,"open":289,"high":429,"low":289,"close":429,"change":237,"percent_change":237,"volume":1019,"transactions":9,"vwap":429},"2025-09-08",{"date":1239,"open":424,"high":288,"low":424,"close":424,"change":22,"percent_change":23,"volume":983,"transactions":9,"vwap":424},"2025-09-05",{"date":1241,"open":302,"high":302,"low":409,"close":459,"change":356,"percent_change":357,"volume":828,"transactions":9,"vwap":459},"2025-09-04",{"date":1243,"open":435,"high":308,"low":417,"close":308,"change":22,"percent_change":23,"volume":776,"transactions":9,"vwap":308},"2025-09-03",{"date":1245,"open":593,"high":417,"low":332,"close":593,"change":357,"percent_change":357,"volume":611,"transactions":9,"vwap":593},"2025-09-02",{"date":1247,"open":332,"high":1248,"low":332,"close":593,"change":22,"percent_change":23,"volume":799,"transactions":9,"vwap":593},"2025-08-29",100.197,{"date":1250,"open":363,"high":250,"low":363,"close":324,"change":898,"percent_change":116,"volume":707,"transactions":9,"vwap":324},"2025-08-28",{"date":1252,"open":1139,"high":1253,"low":396,"close":1253,"change":349,"percent_change":187,"volume":590,"transactions":9,"vwap":1253},"2025-08-27",100.495,{"date":1255,"open":396,"high":1139,"low":396,"close":1139,"change":349,"percent_change":187,"volume":723,"transactions":9,"vwap":1139},"2025-08-26",{"date":1257,"open":385,"high":396,"low":385,"close":1258,"change":357,"percent_change":357,"volume":828,"transactions":9,"vwap":1258},"2025-08-25",100.465,{"date":1260,"open":1141,"high":1258,"low":1141,"close":1258,"change":23,"percent_change":23,"volume":175,"transactions":9,"vwap":1258},"2025-08-22",{"date":1262,"open":507,"high":1141,"low":507,"close":1263,"change":282,"percent_change":251,"volume":746,"transactions":9,"vwap":1263},"2025-08-21",100.445,{"date":1265,"open":234,"high":228,"low":234,"close":228,"change":187,"percent_change":187,"volume":759,"transactions":9,"vwap":228},"2025-08-20",{"date":1267,"open":236,"high":234,"low":236,"close":234,"change":195,"percent_change":195,"volume":759,"transactions":9,"vwap":234},"2025-08-19",{"date":1269,"open":233,"high":228,"low":499,"close":228,"change":282,"percent_change":251,"volume":663,"transactions":9,"vwap":228},"2025-08-18",{"date":1271,"open":499,"high":499,"low":377,"close":377,"change":740,"percent_change":-6,"volume":1215,"transactions":9,"vwap":377},"2025-08-15",{"date":1273,"open":250,"high":499,"low":250,"close":499,"change":851,"percent_change":237,"volume":603,"transactions":9,"vwap":499},"2025-08-14",{"date":1275,"open":250,"high":1276,"low":250,"close":536,"change":740,"percent_change":-6,"volume":882,"transactions":9,"vwap":536},"2025-08-13",100.339,{"date":1278,"open":275,"high":257,"low":275,"close":257,"change":237,"percent_change":237,"volume":1055,"transactions":9,"vwap":257},"2025-08-12",{"date":1280,"open":429,"high":264,"low":429,"close":264,"change":145,"percent_change":145,"volume":611,"transactions":9,"vwap":264},"2025-08-11",{"date":1282,"open":429,"high":258,"low":281,"close":258,"change":237,"percent_change":237,"volume":696,"transactions":9,"vwap":258},"2025-08-08",{"date":1284,"open":296,"high":281,"low":296,"close":281,"change":187,"percent_change":187,"volume":1285,"transactions":9,"vwap":281},"2025-08-07",50000,{"date":1287,"open":295,"high":281,"low":295,"close":288,"change":251,"percent_change":251,"volume":603,"transactions":9,"vwap":288},"2025-08-06",{"date":1289,"open":295,"high":295,"low":295,"close":295,"change":357,"percent_change":357,"volume":1171,"transactions":9,"vwap":295},"2025-08-05",{"date":1291,"open":302,"high":295,"low":459,"close":295,"change":187,"percent_change":187,"volume":860,"transactions":9,"vwap":295},"2025-08-04",{"date":1293,"open":417,"high":295,"low":417,"close":302,"change":334,"percent_change":334,"volume":916,"transactions":9,"vwap":302},"2025-08-01",{"date":1295,"open":597,"high":597,"low":324,"close":331,"change":195,"percent_change":195,"volume":768,"transactions":9,"vwap":331},"2025-07-31",{"date":1297,"open":348,"high":597,"low":348,"close":597,"change":116,"percent_change":116,"volume":865,"transactions":9,"vwap":597},"2025-07-30",{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":349,"percent_change":187,"volume":750,"transactions":9,"vwap":1300},"2025-07-29",100.51,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1253,"change":357,"percent_change":357,"volume":628,"transactions":9,"vwap":1253},"2025-07-28",100.5,100.492,{"date":1306,"open":1139,"high":1253,"low":1139,"close":1253,"change":282,"percent_change":251,"volume":637,"transactions":9,"vwap":1253},"2025-07-25",{"date":1308,"open":765,"high":385,"low":765,"close":385,"change":356,"percent_change":357,"volume":628,"transactions":9,"vwap":385},"2025-07-24",{"date":1310,"open":1141,"high":385,"low":1141,"close":550,"change":356,"percent_change":357,"volume":696,"transactions":9,"vwap":550},"2025-07-23",{"date":1312,"open":765,"high":1141,"low":1313,"close":1141,"change":22,"percent_change":23,"volume":799,"transactions":9,"vwap":1141},"2025-07-22",100.432,{"date":1315,"open":227,"high":507,"low":228,"close":507,"change":23,"percent_change":23,"volume":723,"transactions":9,"vwap":507},"2025-07-21",{"date":1317,"open":1318,"high":228,"low":1318,"close":524,"change":23,"percent_change":23,"volume":594,"transactions":9,"vwap":524},"2025-07-18",100.398,{"date":1320,"open":244,"high":233,"low":244,"close":233,"change":349,"percent_change":187,"volume":750,"transactions":9,"vwap":233},"2025-07-17",{"date":1322,"open":244,"high":235,"low":243,"close":235,"change":195,"percent_change":195,"volume":737,"transactions":9,"vwap":235},"2025-07-16",{"date":1324,"open":243,"high":236,"low":257,"close":499,"change":23,"percent_change":23,"volume":1325,"transactions":9,"vwap":499},"2025-07-15",7900,{"date":1327,"open":243,"high":244,"low":854,"close":244,"change":251,"percent_change":251,"volume":974,"transactions":9,"vwap":244},"2025-07-14",{"date":1329,"open":250,"high":250,"low":250,"close":250,"change":23,"percent_change":23,"volume":1330,"transactions":9,"vwap":250},"2025-07-11",300,{"date":1332,"open":281,"high":275,"low":281,"close":275,"change":23,"percent_change":23,"volume":882,"transactions":9,"vwap":275},"2025-07-10",{"date":1334,"open":288,"high":429,"low":288,"close":429,"change":23,"percent_change":23,"volume":974,"transactions":9,"vwap":429},"2025-07-09",{"date":1336,"open":288,"high":288,"low":424,"close":288,"change":318,"percent_change":318,"volume":1337,"transactions":9,"vwap":288},"2025-07-08",6800,{"date":1339,"open":295,"high":275,"low":295,"close":275,"change":334,"percent_change":334,"volume":983,"transactions":9,"vwap":275},"2025-07-07",{"date":1341,"open":295,"high":296,"low":295,"close":296,"change":334,"percent_change":334,"volume":1342,"transactions":9,"vwap":296},"2025-07-03",9400,{"date":1344,"open":417,"high":409,"low":593,"close":409,"change":22,"percent_change":23,"volume":855,"transactions":9,"vwap":409},"2025-07-02",{"date":1346,"open":332,"high":597,"low":332,"close":332,"change":349,"percent_change":187,"volume":799,"transactions":9,"vwap":332},"2025-07-01",{"date":1348,"open":324,"high":1349,"low":19,"close":324,"change":1350,"percent_change":1350,"volume":965,"transactions":9,"vwap":324},"2025-06-30",100.171,-0.05,{"date":1352,"open":19,"high":308,"low":19,"close":308,"change":964,"percent_change":615,"volume":886,"transactions":9,"vwap":308},"2025-06-27",{"date":1354,"open":1355,"high":1356,"low":1355,"close":1355,"change":251,"percent_change":251,"volume":844,"transactions":9,"vwap":1355},"2025-06-26",100.515,100.52,{"date":1358,"open":1139,"high":1201,"low":396,"close":1201,"change":23,"percent_change":23,"volume":737,"transactions":9,"vwap":1201},"2025-06-25",{"date":1360,"open":385,"high":396,"low":1361,"close":1258,"change":187,"percent_change":187,"volume":1362,"transactions":9,"vwap":1258},"2025-06-24",100.457,2200,{"date":1364,"open":765,"high":550,"low":765,"close":550,"change":356,"percent_change":357,"volume":584,"transactions":9,"vwap":550},"2025-06-23",{"date":1366,"open":765,"high":1140,"low":765,"close":1141,"change":22,"percent_change":23,"volume":886,"transactions":9,"vwap":1141},"2025-06-20",{"date":1368,"open":507,"high":507,"low":507,"close":507,"change":519,"percent_change":195,"volume":1181,"transactions":9,"vwap":507},"2025-06-18",{"date":1370,"open":235,"high":396,"low":235,"close":765,"change":982,"percent_change":269,"volume":816,"transactions":9,"vwap":765},"2025-06-17",{"date":1372,"open":235,"high":377,"low":235,"close":377,"change":187,"percent_change":187,"volume":702,"transactions":9,"vwap":377},"2025-06-16",{"date":1374,"open":244,"high":627,"low":244,"close":627,"change":334,"percent_change":334,"volume":974,"transactions":9,"vwap":627},"2025-06-13",{"date":1376,"open":258,"high":258,"low":275,"close":1106,"change":740,"percent_change":-6,"volume":668,"transactions":9,"vwap":1106},"2025-06-12",{"date":1378,"open":275,"high":258,"low":275,"close":258,"change":23,"percent_change":23,"volume":889,"transactions":9,"vwap":258},"2025-06-11",{"date":1380,"open":264,"high":264,"low":716,"close":264,"change":318,"percent_change":318,"volume":750,"transactions":9,"vwap":264},"2025-06-10",{"date":1382,"open":429,"high":257,"low":646,"close":257,"change":982,"percent_change":269,"volume":1383,"transactions":9,"vwap":257},"2025-06-09",6700,{"date":1385,"open":281,"high":281,"low":566,"close":566,"change":1386,"percent_change":251,"volume":974,"transactions":9,"vwap":566},"2025-06-06",0.029,{"date":1388,"open":295,"high":1389,"low":295,"close":1389,"change":607,"percent_change":23,"volume":750,"transactions":9,"vwap":1389},"2025-06-05",100.246,{"date":1391,"open":302,"high":302,"low":302,"close":302,"change":195,"percent_change":195,"volume":634,"transactions":9,"vwap":302},"2025-06-04",{"date":1393,"open":308,"high":295,"low":308,"close":295,"change":282,"percent_change":251,"volume":634,"transactions":9,"vwap":295},"2025-06-03",{"date":1395,"open":409,"high":409,"low":1396,"close":435,"change":187,"percent_change":187,"volume":717,"transactions":9,"vwap":435},"2025-06-02",100.201,{"date":1398,"open":597,"high":417,"low":597,"close":593,"change":1399,"percent_change":237,"volume":668,"transactions":9,"vwap":593},"2025-05-30",0.037,{"date":1401,"open":347,"high":288,"low":355,"close":957,"change":1402,"percent_change":150,"volume":974,"transactions":9,"vwap":957},"2025-05-29",-0.352,{"date":1404,"open":1300,"high":1300,"low":1300,"close":1300,"change":357,"percent_change":357,"volume":1181,"transactions":9,"vwap":1300},"2025-05-28",{"date":1406,"open":1303,"high":1300,"low":1140,"close":1300,"change":22,"percent_change":23,"volume":776,"transactions":9,"vwap":1300},"2025-05-27",{"date":1408,"open":396,"high":1140,"low":396,"close":1201,"change":22,"percent_change":23,"volume":175,"transactions":9,"vwap":1201},"2025-05-23",{"date":1410,"open":506,"high":385,"low":506,"close":385,"change":251,"percent_change":251,"volume":1362,"transactions":9,"vwap":385},"2025-05-22",{"date":1412,"open":228,"high":1154,"low":228,"close":506,"change":23,"percent_change":23,"volume":882,"transactions":9,"vwap":506},"2025-05-21",{"date":1414,"open":228,"high":228,"low":499,"close":228,"change":195,"percent_change":195,"volume":1415,"transactions":9,"vwap":228},"2025-05-20",20600,{"date":1417,"open":228,"high":227,"low":236,"close":227,"change":23,"percent_change":23,"volume":590,"transactions":9,"vwap":227},"2025-05-19",{"date":1419,"open":234,"high":234,"low":236,"close":234,"change":187,"percent_change":187,"volume":699,"transactions":9,"vwap":234},"2025-05-16",{"date":1421,"open":243,"high":228,"low":243,"close":236,"change":851,"percent_change":237,"volume":908,"transactions":9,"vwap":236},"2025-05-15",{"date":1423,"open":257,"high":243,"low":257,"close":854,"change":187,"percent_change":187,"volume":1215,"transactions":9,"vwap":854},"2025-05-14",{"date":1425,"open":258,"high":257,"low":258,"close":536,"change":740,"percent_change":-6,"volume":637,"transactions":9,"vwap":536},"2025-05-13",{"date":1427,"open":258,"high":257,"low":275,"close":257,"change":334,"percent_change":334,"volume":590,"transactions":9,"vwap":257},"2025-05-12",{"date":1429,"open":258,"high":258,"low":281,"close":429,"change":145,"percent_change":145,"volume":813,"transactions":9,"vwap":429},"2025-05-09",{"date":1431,"open":1432,"high":258,"low":1432,"close":275,"change":851,"percent_change":237,"volume":668,"transactions":9,"vwap":275},"2025-05-08",100.282,{"date":1434,"open":296,"high":288,"low":296,"close":289,"change":356,"percent_change":357,"volume":663,"transactions":9,"vwap":289},"2025-05-07",{"date":1436,"open":297,"high":288,"low":297,"close":296,"change":187,"percent_change":187,"volume":1437,"transactions":9,"vwap":296},"2025-05-06",403900,{"date":1439,"open":295,"high":424,"low":295,"close":424,"change":187,"percent_change":187,"volume":882,"transactions":9,"vwap":424},"2025-05-05",{"date":1441,"open":1442,"high":295,"low":1442,"close":295,"change":23,"percent_change":23,"volume":628,"transactions":9,"vwap":295},"2025-05-02",100.212,{"date":1444,"open":597,"high":308,"low":331,"close":308,"change":282,"percent_change":251,"volume":1045,"transactions":9,"vwap":308},"2025-05-01",{"date":1446,"open":19,"high":417,"low":19,"close":332,"change":356,"percent_change":357,"volume":1447,"transactions":9,"vwap":332},"2025-04-30",10100,{"date":1449,"open":324,"high":331,"low":324,"close":331,"change":1135,"percent_change":1136,"volume":882,"transactions":9,"vwap":331},"2025-04-29",{"date":1451,"open":1303,"high":1356,"low":1303,"close":1355,"change":740,"percent_change":-6,"volume":1452,"transactions":9,"vwap":1355},"2025-04-28",201300,{"date":180,"open":1300,"high":1356,"low":1300,"close":1356,"change":187,"percent_change":187,"volume":1362,"transactions":9,"vwap":1356}]