[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRSY":3,"homepage-market-summary":27,"stock-historical-TRSY":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRSY","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},"Xtrackers US 0-1 Year Treasury ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5528,1.07064,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},30.135,30.14,-0.005,-0.02,3213.360098,30.44,30.040001,30325.59455289243,23.7,500,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":148},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,139,143],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":20,"price":142,"is_up":36},"Utilities","XLU",41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":36},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},29.82,25995,9488124.232776,0.02,"2025-04-25",[179,182,191,199,208,219,228,236,244,252,258,266,272,278,285,295,303,309,315,320,326,333,338,342,348,353,359,367,373,378,383,388,392,396,402,408,413,417,423,427,433,437,443,448,453,458,463,471,478,483,487,491,497,503,508,512,516,522,528,532,539,544,549,552,555,558,563,566,570,576,579,582,585,589,592,595,598,601,603,606,609,612,615,618,621,625,629,632,635,638,641,644,647,650,653,656,658,662,665,668,672,675,677,680,683,686,690,692,695,698,701,705,708,711,714,717,720,724,729,731,733,736,739,742,744,747,749,752,755,758,761,767,772,775,779,783,786,789,793,798,802,804,807,810,813,817,820,823,826,830,834,836,841,845,848,850,852,855,858,861,864,867,870,873,876,879,882,886,888,890,893,896,900,903,905,908,910,913,916,919,922,924,927,929,931,934,936,939,941,944,946,948,952,954,957,960,965,968,973,977,980,983,985,988,990,992,994,996,1001,1003,1007,1010,1014,1017,1019,1021,1025,1028,1031,1033,1035,1037,1042,1045,1047,1049,1052,1056,1058,1060,1063,1067,1070,1074,1077,1079,1082,1084,1088,1091,1093,1095,1098,1101,1104,1107,1109,1111,1113,1115,1117,1119,1121,1124,1126,1128,1132,1135,1137,1139,1143,1147,1150,1153,1155,1158,1160,1162,1164,1166,1168,1170,1172,1174,1176,1178,1180,1182,1185,1187,1189,1191,1193,1195,1197,1199,1201,1203,1205,1207,1210,1213,1215,1217,1221,1223,1225,1229,1232,1234,1237,1240,1243,1245,1248,1250,1254,1256,1258,1260,1262,1265,1267,1269,1271,1273,1275,1277,1280,1282,1286,1288,1291,1293,1295,1298,1301,1303,1305,1307,1311,1313,1315,1317,1320,1322,1324,1326,1329,1332,1334,1336,1339,1341,1343,1346,1348,1350,1353,1356,1358,1361,1364,1367,1370,1372,1376,1379,1381,1383,1385,1389,1391,1394,1400],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},62,30.1383,{"date":183,"open":184,"high":18,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",30.13,30.12,0.015,0.05,32414.6806,81,30.1299,{"date":192,"open":185,"high":193,"low":185,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",30.125,0.01,0.03,11329.6384,31,30.1205,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":176,"volume":205,"transactions":206,"vwap":207},"2026-10-02",30.1293,30.1108,30.115,0.005,5714.0514,47,30.1193,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",30.105,30.1198,30.1,30.11,-0.085,-0.28,21171.77964,86,30.1105,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":176,"volume":225,"transactions":226,"vwap":227},"2026-09-30",30.2,30.19,30.195,0.0052,2008.73146,40,30.196,{"date":229,"open":230,"high":221,"low":230,"close":231,"change":232,"percent_change":-6,"volume":233,"transactions":234,"vwap":235},"2026-09-29",30.18,30.1898,-0.0001,40264.2994,84,30.1873,{"date":237,"open":238,"high":239,"low":230,"close":239,"change":240,"percent_change":187,"volume":241,"transactions":242,"vwap":243},"2026-09-28",30.1892,30.1899,0.0149,9458.6742,28,30.184,{"date":245,"open":230,"high":222,"low":246,"close":247,"change":248,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",30.17,30.175,0,51802.6742,39,30.1797,{"date":253,"open":247,"high":254,"low":246,"close":247,"change":194,"percent_change":195,"volume":255,"transactions":256,"vwap":257},"2026-09-24",30.1791,2576.93132,51,30.1718,{"date":259,"open":260,"high":247,"low":261,"close":262,"change":248,"percent_change":248,"volume":263,"transactions":264,"vwap":265},"2026-09-23",30.1701,30.16,30.165,4003.531489,49,30.1679,{"date":267,"open":230,"high":230,"low":268,"close":262,"change":248,"percent_change":248,"volume":269,"transactions":270,"vwap":271},"2026-09-22",30.1609,43712.6742,33,30.1697,{"date":273,"open":262,"high":274,"low":261,"close":262,"change":248,"percent_change":248,"volume":275,"transactions":276,"vwap":277},"2026-09-21",30.1699,2472.6742,34,30.1658,{"date":279,"open":261,"high":280,"low":261,"close":262,"change":281,"percent_change":195,"volume":282,"transactions":283,"vwap":284},"2026-09-18",30.166,0.0091,4360.5302,35,30.1618,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":187,"volume":292,"transactions":293,"vwap":294},"2026-09-17",30.155,30.1594,30.1508,30.1559,0.0159,3556.2763,27,30.1556,{"date":296,"open":297,"high":261,"low":18,"close":18,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",30.1599,-0.015,-0.05,42183.633875,52,30.1512,{"date":304,"open":246,"high":246,"low":305,"close":287,"change":248,"percent_change":248,"volume":306,"transactions":307,"vwap":308},"2026-09-15",30.1501,317595.432187,99,30.1596,{"date":310,"open":311,"high":287,"low":18,"close":287,"change":194,"percent_change":195,"volume":312,"transactions":313,"vwap":314},"2026-09-14",30.1408,5371.2043,43,30.1441,{"date":316,"open":294,"high":294,"low":18,"close":317,"change":204,"percent_change":176,"volume":318,"transactions":319,"vwap":311},"2026-09-11",30.145,22872.625344,103,{"date":321,"open":317,"high":322,"low":18,"close":18,"change":19,"percent_change":20,"volume":323,"transactions":324,"vwap":325},"2026-09-10",30.149,165451.4083,233,30.1401,{"date":327,"open":328,"high":329,"low":18,"close":317,"change":248,"percent_change":248,"volume":330,"transactions":331,"vwap":332},"2026-09-09",30.1412,30.15,63394.2763,106,30.1403,{"date":334,"open":18,"high":329,"low":18,"close":317,"change":19,"percent_change":20,"volume":335,"transactions":336,"vwap":337},"2026-09-08",13505.437355,108,30.1421,{"date":339,"open":329,"high":329,"low":325,"close":329,"change":186,"percent_change":187,"volume":340,"transactions":250,"vwap":341},"2026-09-04",4284.69,30.1478,{"date":343,"open":17,"high":17,"low":344,"close":17,"change":194,"percent_change":195,"volume":345,"transactions":346,"vwap":347},"2026-09-03",30.1344,1150.161868,29,30.1345,{"date":349,"open":193,"high":190,"low":193,"close":193,"change":248,"percent_change":248,"volume":350,"transactions":351,"vwap":352},"2026-09-02",11378.442,23,30.1267,{"date":354,"open":185,"high":184,"low":185,"close":193,"change":355,"percent_change":356,"volume":357,"transactions":293,"vwap":358},"2026-09-01",-0.095,-0.31,46660.442,30.1284,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":248,"percent_change":248,"volume":364,"transactions":365,"vwap":366},"2026-08-31",30.29,30.21,30.22,62604.442,59,30.2566,{"date":368,"open":369,"high":363,"low":362,"close":363,"change":194,"percent_change":195,"volume":370,"transactions":371,"vwap":372},"2026-08-28",30.219,38675.442,30,30.2102,{"date":374,"open":221,"high":362,"low":221,"close":362,"change":248,"percent_change":248,"volume":375,"transactions":376,"vwap":377},"2026-08-27",27594.442,95,30.2027,{"date":379,"open":362,"high":362,"low":380,"close":362,"change":204,"percent_change":176,"volume":381,"transactions":331,"vwap":382},"2026-08-26",30.201,20553.442,30.2093,{"date":384,"open":221,"high":362,"low":221,"close":385,"change":204,"percent_change":176,"volume":386,"transactions":226,"vwap":387},"2026-08-25",30.205,67325.442,30.2092,{"date":389,"open":223,"high":362,"low":222,"close":221,"change":248,"percent_change":248,"volume":390,"transactions":256,"vwap":391},"2026-08-24",17163.442,30.1961,{"date":393,"open":222,"high":221,"low":222,"close":221,"change":204,"percent_change":176,"volume":394,"transactions":180,"vwap":395},"2026-08-21",9153.442,30.1982,{"date":397,"open":398,"high":221,"low":398,"close":223,"change":204,"percent_change":176,"volume":399,"transactions":400,"vwap":401},"2026-08-20",30.185,10331.442,120,30.1907,{"date":403,"open":398,"high":222,"low":404,"close":222,"change":204,"percent_change":176,"volume":405,"transactions":406,"vwap":407},"2026-08-19",30.1809,6802.442,48,30.1868,{"date":409,"open":410,"high":222,"low":230,"close":398,"change":194,"percent_change":195,"volume":411,"transactions":412,"vwap":243},"2026-08-18",30.189,35591.442,101,{"date":414,"open":230,"high":230,"low":247,"close":247,"change":19,"percent_change":20,"volume":415,"transactions":197,"vwap":416},"2026-08-17",1284.376392,30.1787,{"date":418,"open":363,"high":363,"low":419,"close":230,"change":194,"percent_change":195,"volume":420,"transactions":421,"vwap":422},"2026-08-14",30.1703,82491.442,145,30.2038,{"date":424,"open":261,"high":246,"low":261,"close":246,"change":204,"percent_change":176,"volume":425,"transactions":426,"vwap":284},"2026-08-13",12593.442,61,{"date":428,"open":246,"high":246,"low":429,"close":262,"change":204,"percent_change":176,"volume":430,"transactions":431,"vwap":432},"2026-08-12",30.1601,7269.2,45,30.1631,{"date":434,"open":329,"high":261,"low":329,"close":261,"change":204,"percent_change":176,"volume":435,"transactions":436,"vwap":308},"2026-08-11",58877.442,44,{"date":438,"open":329,"high":439,"low":329,"close":287,"change":194,"percent_change":195,"volume":440,"transactions":441,"vwap":442},"2026-08-10",30.1589,984.544,36,30.1524,{"date":444,"open":329,"high":261,"low":18,"close":317,"change":194,"percent_change":195,"volume":445,"transactions":446,"vwap":447},"2026-08-07",15450.442,42,30.1574,{"date":449,"open":17,"high":17,"low":184,"close":17,"change":248,"percent_change":248,"volume":450,"transactions":451,"vwap":452},"2026-08-06",1135.442,24,30.1332,{"date":454,"open":17,"high":18,"low":455,"close":17,"change":204,"percent_change":176,"volume":456,"transactions":313,"vwap":457},"2026-08-05",30.1301,13939.442,30.1355,{"date":459,"open":460,"high":322,"low":184,"close":184,"change":186,"percent_change":187,"volume":461,"transactions":462,"vwap":325},"2026-08-04",30.131,114100.333848,70,{"date":464,"open":465,"high":203,"low":465,"close":203,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-03",30.1112,-0.08,-0.26,345.925,21,30.2482,{"date":472,"open":473,"high":221,"low":474,"close":223,"change":248,"percent_change":248,"volume":475,"transactions":476,"vwap":477},"2026-07-31",30.191,30.1903,9909.442,25,30.1917,{"date":479,"open":223,"high":362,"low":222,"close":223,"change":248,"percent_change":248,"volume":480,"transactions":481,"vwap":482},"2026-07-30",28773.4904,91,30.2039,{"date":484,"open":222,"high":221,"low":230,"close":223,"change":19,"percent_change":20,"volume":485,"transactions":206,"vwap":486},"2026-07-29",30644.1484,30.2001,{"date":488,"open":222,"high":221,"low":230,"close":221,"change":248,"percent_change":248,"volume":489,"transactions":490,"vwap":401},"2026-07-28",371421.4904,223,{"date":492,"open":230,"high":221,"low":230,"close":221,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":473},"2026-07-27",0.025,0.08,10917.4904,55,{"date":498,"open":246,"high":499,"low":246,"close":247,"change":204,"percent_change":176,"volume":500,"transactions":501,"vwap":502},"2026-07-24",30.1799,13660.5294,22,30.1716,{"date":504,"open":262,"high":230,"low":429,"close":246,"change":194,"percent_change":195,"volume":505,"transactions":506,"vwap":507},"2026-07-23",21109.4729,179,30.1714,{"date":509,"open":261,"high":246,"low":329,"close":261,"change":248,"percent_change":248,"volume":510,"transactions":283,"vwap":511},"2026-07-22",72759.7539,30.1695,{"date":513,"open":261,"high":246,"low":305,"close":261,"change":19,"percent_change":20,"volume":514,"transactions":293,"vwap":515},"2026-07-21",38344.5243,30.1698,{"date":517,"open":329,"high":518,"low":329,"close":262,"change":194,"percent_change":195,"volume":519,"transactions":520,"vwap":521},"2026-07-20",30.25,86443.5573,204,30.1918,{"date":523,"open":261,"high":261,"low":524,"close":287,"change":194,"percent_change":195,"volume":525,"transactions":526,"vwap":527},"2026-07-17",30.1547,15330.5243,32,30.1598,{"date":529,"open":329,"high":329,"low":18,"close":317,"change":248,"percent_change":248,"volume":530,"transactions":531,"vwap":317},"2026-07-16",2563.5243,46,{"date":533,"open":534,"high":535,"low":536,"close":317,"change":248,"percent_change":248,"volume":537,"transactions":476,"vwap":538},"2026-07-15",30.1485,30.1499,30.1409,4402.5243,30.1475,{"date":540,"open":329,"high":329,"low":18,"close":317,"change":194,"percent_change":195,"volume":541,"transactions":542,"vwap":543},"2026-07-14",55459.5243,124,30.1479,{"date":545,"open":17,"high":18,"low":184,"close":17,"change":248,"percent_change":248,"volume":546,"transactions":547,"vwap":548},"2026-07-13",17908.5243,53,30.1388,{"date":550,"open":17,"high":18,"low":17,"close":17,"change":194,"percent_change":195,"volume":551,"transactions":9,"vwap":17},"2026-07-10",74600,{"date":553,"open":193,"high":184,"low":185,"close":193,"change":204,"percent_change":176,"volume":554,"transactions":9,"vwap":193},"2026-07-09",4500,{"date":556,"open":185,"high":185,"low":213,"close":185,"change":204,"percent_change":176,"volume":557,"transactions":9,"vwap":185},"2026-07-08",1500,{"date":559,"open":213,"high":184,"low":213,"close":203,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":203},"2026-07-07",-0.01,-0.03,59200,{"date":564,"open":185,"high":184,"low":185,"close":193,"change":194,"percent_change":195,"volume":565,"transactions":9,"vwap":193},"2026-07-06",7200,{"date":567,"open":568,"high":185,"low":213,"close":203,"change":176,"percent_change":69,"volume":569,"transactions":9,"vwap":203},"2026-07-02",30.119,1900,{"date":571,"open":572,"high":212,"low":572,"close":573,"change":574,"percent_change":98,"volume":575,"transactions":9,"vwap":573},"2026-07-01",30.09,30.094999,-0.09,8400,{"date":577,"open":222,"high":223,"low":398,"close":398,"change":248,"percent_change":248,"volume":578,"transactions":9,"vwap":398},"2026-06-30",63000,{"date":580,"open":230,"high":222,"low":246,"close":398,"change":204,"percent_change":176,"volume":581,"transactions":9,"vwap":398},"2026-06-29",75200,{"date":583,"open":230,"high":230,"low":584,"close":230,"change":194,"percent_change":195,"volume":557,"transactions":9,"vwap":230},"2026-06-26",30.171,{"date":586,"open":587,"high":230,"low":587,"close":246,"change":248,"percent_change":248,"volume":588,"transactions":9,"vwap":246},"2026-06-25",30.163,42900,{"date":590,"open":246,"high":230,"low":261,"close":246,"change":204,"percent_change":176,"volume":591,"transactions":9,"vwap":246},"2026-06-24",9700,{"date":593,"open":262,"high":246,"low":261,"close":262,"change":248,"percent_change":248,"volume":594,"transactions":9,"vwap":262},"2026-06-23",68000,{"date":596,"open":329,"high":246,"low":329,"close":262,"change":194,"percent_change":195,"volume":597,"transactions":9,"vwap":262},"2026-06-22",51200,{"date":599,"open":261,"high":246,"low":287,"close":287,"change":298,"percent_change":299,"volume":600,"transactions":9,"vwap":287},"2026-06-18",9600,{"date":602,"open":329,"high":518,"low":329,"close":246,"change":194,"percent_change":195,"volume":562,"transactions":9,"vwap":246},"2026-06-17",{"date":604,"open":18,"high":261,"low":18,"close":261,"change":186,"percent_change":187,"volume":605,"transactions":9,"vwap":261},"2026-06-16",101400,{"date":607,"open":329,"high":329,"low":317,"close":317,"change":248,"percent_change":248,"volume":608,"transactions":9,"vwap":317},"2026-06-15",1400,{"date":610,"open":317,"high":329,"low":317,"close":317,"change":194,"percent_change":195,"volume":611,"transactions":9,"vwap":317},"2026-06-12",11700,{"date":613,"open":17,"high":18,"low":184,"close":17,"change":248,"percent_change":248,"volume":614,"transactions":9,"vwap":17},"2026-06-11",5300,{"date":616,"open":17,"high":18,"low":17,"close":17,"change":194,"percent_change":195,"volume":617,"transactions":9,"vwap":17},"2026-06-10",34200,{"date":619,"open":184,"high":184,"low":193,"close":193,"change":248,"percent_change":248,"volume":620,"transactions":9,"vwap":193},"2026-06-09",49500,{"date":622,"open":185,"high":623,"low":185,"close":193,"change":248,"percent_change":248,"volume":624,"transactions":9,"vwap":193},"2026-06-08",30.129,2000,{"date":626,"open":627,"high":184,"low":627,"close":193,"change":204,"percent_change":176,"volume":628,"transactions":9,"vwap":193},"2026-06-05",30.121,3700,{"date":630,"open":203,"high":185,"low":203,"close":185,"change":19,"percent_change":20,"volume":631,"transactions":9,"vwap":185},"2026-06-04",60600,{"date":633,"open":185,"high":184,"low":185,"close":193,"change":176,"percent_change":69,"volume":634,"transactions":9,"vwap":193},"2026-06-03",14900,{"date":636,"open":213,"high":213,"low":212,"close":210,"change":248,"percent_change":248,"volume":637,"transactions":9,"vwap":210},"2026-06-02",175200,{"date":639,"open":213,"high":213,"low":210,"close":210,"change":574,"percent_change":98,"volume":640,"transactions":9,"vwap":210},"2026-06-01",1800,{"date":642,"open":223,"high":223,"low":222,"close":223,"change":194,"percent_change":195,"volume":643,"transactions":9,"vwap":223},"2026-05-29",2300,{"date":645,"open":230,"high":222,"low":230,"close":398,"change":194,"percent_change":195,"volume":646,"transactions":9,"vwap":398},"2026-05-28",6600,{"date":648,"open":230,"high":230,"low":246,"close":247,"change":248,"percent_change":248,"volume":649,"transactions":9,"vwap":247},"2026-05-27",59600,{"date":651,"open":230,"high":230,"low":247,"close":247,"change":204,"percent_change":176,"volume":652,"transactions":9,"vwap":247},"2026-05-26",7700,{"date":654,"open":246,"high":385,"low":261,"close":246,"change":204,"percent_change":176,"volume":655,"transactions":9,"vwap":246},"2026-05-22",150400,{"date":657,"open":261,"high":246,"low":261,"close":262,"change":19,"percent_change":20,"volume":591,"transactions":9,"vwap":262},"2026-05-21",{"date":659,"open":660,"high":246,"low":660,"close":246,"change":186,"percent_change":187,"volume":661,"transactions":9,"vwap":246},"2026-05-20",30.169,7800,{"date":663,"open":287,"high":261,"low":329,"close":287,"change":248,"percent_change":248,"volume":664,"transactions":9,"vwap":287},"2026-05-19",25900,{"date":666,"open":287,"high":261,"low":287,"close":287,"change":248,"percent_change":248,"volume":667,"transactions":9,"vwap":287},"2026-05-18",3100,{"date":669,"open":670,"high":670,"low":287,"close":287,"change":204,"percent_change":176,"volume":671,"transactions":9,"vwap":287},"2026-05-15",30.159,100,{"date":673,"open":329,"high":329,"low":329,"close":329,"change":204,"percent_change":176,"volume":674,"transactions":9,"vwap":329},"2026-05-14",4400,{"date":676,"open":17,"high":329,"low":17,"close":317,"change":19,"percent_change":20,"volume":667,"transactions":9,"vwap":317},"2026-05-13",{"date":678,"open":18,"high":329,"low":460,"close":329,"change":186,"percent_change":187,"volume":679,"transactions":9,"vwap":329},"2026-05-12",9100,{"date":681,"open":17,"high":329,"low":17,"close":17,"change":248,"percent_change":248,"volume":682,"transactions":9,"vwap":17},"2026-05-11",50000,{"date":684,"open":18,"high":18,"low":184,"close":17,"change":186,"percent_change":187,"volume":685,"transactions":9,"vwap":17},"2026-05-08",82500,{"date":687,"open":193,"high":184,"low":688,"close":185,"change":248,"percent_change":248,"volume":689,"transactions":9,"vwap":185},"2026-05-07",30.114,4200,{"date":691,"open":185,"high":185,"low":185,"close":185,"change":204,"percent_change":176,"volume":171,"transactions":9,"vwap":185},"2026-05-06",{"date":693,"open":213,"high":185,"low":213,"close":203,"change":248,"percent_change":248,"volume":694,"transactions":9,"vwap":203},"2026-05-05",41500,{"date":696,"open":213,"high":185,"low":213,"close":203,"change":204,"percent_change":176,"volume":697,"transactions":9,"vwap":203},"2026-05-04",2600,{"date":699,"open":213,"high":185,"low":212,"close":213,"change":466,"percent_change":467,"volume":700,"transactions":9,"vwap":213},"2026-05-01",337200,{"date":702,"open":222,"high":703,"low":222,"close":222,"change":248,"percent_change":248,"volume":704,"transactions":9,"vwap":222},"2026-04-30",30.193,3300,{"date":706,"open":398,"high":222,"low":230,"close":222,"change":204,"percent_change":176,"volume":707,"transactions":9,"vwap":222},"2026-04-29",35000,{"date":709,"open":230,"high":398,"low":230,"close":398,"change":248,"percent_change":248,"volume":710,"transactions":9,"vwap":398},"2026-04-28",66000,{"date":712,"open":398,"high":398,"low":230,"close":398,"change":204,"percent_change":176,"volume":713,"transactions":9,"vwap":398},"2026-04-27",1200,{"date":715,"open":222,"high":222,"low":230,"close":230,"change":248,"percent_change":248,"volume":716,"transactions":9,"vwap":230},"2026-04-24",3600,{"date":718,"open":230,"high":230,"low":230,"close":230,"change":186,"percent_change":187,"volume":719,"transactions":9,"vwap":230},"2026-04-23",8500,{"date":721,"open":262,"high":246,"low":262,"close":262,"change":722,"percent_change":194,"volume":723,"transactions":9,"vwap":262},"2026-04-22",0.003,9400,{"date":725,"open":261,"high":246,"low":261,"close":726,"change":727,"percent_change":560,"volume":728,"transactions":9,"vwap":726},"2026-04-21",30.162,-0.003,41100,{"date":730,"open":261,"high":246,"low":261,"close":262,"change":204,"percent_change":176,"volume":26,"transactions":9,"vwap":262},"2026-04-20",{"date":732,"open":329,"high":261,"low":329,"close":261,"change":186,"percent_change":187,"volume":171,"transactions":9,"vwap":261},"2026-04-17",{"date":734,"open":317,"high":317,"low":317,"close":317,"change":204,"percent_change":176,"volume":735,"transactions":9,"vwap":317},"2026-04-16",1100,{"date":737,"open":18,"high":329,"low":18,"close":18,"change":560,"percent_change":561,"volume":738,"transactions":9,"vwap":18},"2026-04-15",12700,{"date":740,"open":18,"high":329,"low":18,"close":329,"change":186,"percent_change":187,"volume":741,"transactions":9,"vwap":329},"2026-04-14",14000,{"date":743,"open":17,"high":17,"low":184,"close":17,"change":248,"percent_change":248,"volume":716,"transactions":9,"vwap":17},"2026-04-13",{"date":745,"open":184,"high":18,"low":184,"close":17,"change":194,"percent_change":195,"volume":746,"transactions":9,"vwap":17},"2026-04-10",44100,{"date":748,"open":184,"high":184,"low":185,"close":193,"change":248,"percent_change":248,"volume":640,"transactions":9,"vwap":193},"2026-04-09",{"date":750,"open":185,"high":193,"low":185,"close":193,"change":248,"percent_change":248,"volume":751,"transactions":9,"vwap":193},"2026-04-08",2200,{"date":753,"open":185,"high":193,"low":213,"close":193,"change":248,"percent_change":248,"volume":754,"transactions":9,"vwap":193},"2026-04-07",60400,{"date":756,"open":18,"high":18,"low":185,"close":193,"change":204,"percent_change":176,"volume":757,"transactions":9,"vwap":193},"2026-04-06",38100,{"date":759,"open":203,"high":185,"low":203,"close":185,"change":186,"percent_change":187,"volume":760,"transactions":9,"vwap":185},"2026-04-02",13200,{"date":762,"open":763,"high":213,"low":210,"close":210,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":210},"2026-04-01",30.108,-0.052,-0.17,1700,{"date":768,"open":287,"high":22,"low":329,"close":769,"change":770,"percent_change":194,"volume":771,"transactions":9,"vwap":769},"2026-03-31",30.157,0.002,724100,{"date":773,"open":261,"high":261,"low":329,"close":287,"change":194,"percent_change":195,"volume":774,"transactions":9,"vwap":287},"2026-03-30",3400,{"date":776,"open":322,"high":322,"low":18,"close":317,"change":777,"percent_change":187,"volume":778,"transactions":9,"vwap":317},"2026-03-27",0.014,4800,{"date":780,"open":17,"high":17,"low":184,"close":460,"change":781,"percent_change":560,"volume":782,"transactions":9,"vwap":460},"2026-03-26",-0.004,800,{"date":784,"open":18,"high":18,"low":17,"close":17,"change":204,"percent_change":176,"volume":785,"transactions":9,"vwap":17},"2026-03-25",9800,{"date":787,"open":17,"high":18,"low":184,"close":184,"change":770,"percent_change":194,"volume":788,"transactions":9,"vwap":184},"2026-03-24",192500,{"date":790,"open":184,"high":18,"low":185,"close":791,"change":722,"percent_change":194,"volume":792,"transactions":9,"vwap":791},"2026-03-23",30.128,74200,{"date":794,"open":184,"high":184,"low":185,"close":193,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":193},"2026-03-20",0.013,0.04,5600,{"date":799,"open":185,"high":185,"low":213,"close":800,"change":727,"percent_change":560,"volume":801,"transactions":9,"vwap":800},"2026-03-19",30.112,4900,{"date":803,"open":623,"high":623,"low":203,"close":203,"change":248,"percent_change":248,"volume":782,"transactions":9,"vwap":203},"2026-03-18",{"date":805,"open":185,"high":184,"low":203,"close":203,"change":248,"percent_change":248,"volume":806,"transactions":9,"vwap":203},"2026-03-17",153600,{"date":808,"open":185,"high":185,"low":203,"close":203,"change":248,"percent_change":248,"volume":809,"transactions":9,"vwap":203},"2026-03-16",700,{"date":811,"open":568,"high":185,"low":203,"close":203,"change":812,"percent_change":176,"volume":674,"transactions":9,"vwap":203},"2026-03-13",0.007,{"date":814,"open":213,"high":185,"low":815,"close":763,"change":722,"percent_change":194,"volume":816,"transactions":9,"vwap":763},"2026-03-12",30.102,422200,{"date":818,"open":212,"high":213,"low":212,"close":210,"change":248,"percent_change":248,"volume":819,"transactions":9,"vwap":210},"2026-03-11",6500,{"date":821,"open":213,"high":213,"low":210,"close":210,"change":186,"percent_change":187,"volume":822,"transactions":9,"vwap":210},"2026-03-10",210200,{"date":824,"open":572,"high":573,"low":572,"close":572,"change":825,"percent_change":560,"volume":809,"transactions":9,"vwap":572},"2026-03-09",-0.002,{"date":827,"open":828,"high":573,"low":572,"close":829,"change":812,"percent_change":176,"volume":716,"transactions":9,"vwap":829},"2026-03-06",30.091,30.091999,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":248,"percent_change":248,"volume":833,"transactions":9,"vwap":832},"2026-03-05",30.084999,400,{"date":835,"open":832,"high":832,"low":832,"close":832,"change":204,"percent_change":176,"volume":833,"transactions":9,"vwap":832},"2026-03-04",{"date":837,"open":572,"high":572,"low":838,"close":839,"change":204,"percent_change":176,"volume":840,"transactions":9,"vwap":839},"2026-03-03",30.07,30.08,24900,{"date":842,"open":838,"high":839,"low":838,"close":843,"change":466,"percent_change":844,"volume":713,"transactions":9,"vwap":843},"2026-03-02",30.075001,-0.27,{"date":846,"open":329,"high":287,"low":329,"close":287,"change":194,"percent_change":195,"volume":847,"transactions":9,"vwap":287},"2026-02-27",900,{"date":849,"open":329,"high":329,"low":317,"close":317,"change":248,"percent_change":248,"volume":735,"transactions":9,"vwap":317},"2026-02-26",{"date":851,"open":317,"high":317,"low":317,"close":317,"change":204,"percent_change":176,"volume":847,"transactions":9,"vwap":317},"2026-02-25",{"date":853,"open":854,"high":18,"low":854,"close":18,"change":204,"percent_change":176,"volume":697,"transactions":9,"vwap":18},"2026-02-24",30.132,{"date":856,"open":18,"high":18,"low":184,"close":17,"change":248,"percent_change":248,"volume":857,"transactions":9,"vwap":17},"2026-02-23",5700,{"date":859,"open":184,"high":18,"low":184,"close":17,"change":194,"percent_change":195,"volume":860,"transactions":9,"vwap":17},"2026-02-20",16600,{"date":862,"open":185,"high":184,"low":185,"close":193,"change":248,"percent_change":248,"volume":863,"transactions":9,"vwap":193},"2026-02-19",39800,{"date":865,"open":184,"high":184,"low":185,"close":193,"change":194,"percent_change":195,"volume":866,"transactions":9,"vwap":193},"2026-02-18",5000,{"date":868,"open":568,"high":568,"low":869,"close":203,"change":248,"percent_change":248,"volume":782,"transactions":9,"vwap":203},"2026-02-17",30.111,{"date":871,"open":203,"high":185,"low":213,"close":203,"change":194,"percent_change":195,"volume":872,"transactions":9,"vwap":203},"2026-02-13",6000,{"date":874,"open":213,"high":184,"low":212,"close":210,"change":248,"percent_change":248,"volume":875,"transactions":9,"vwap":210},"2026-02-12",35200,{"date":877,"open":212,"high":213,"low":212,"close":210,"change":248,"percent_change":248,"volume":878,"transactions":9,"vwap":210},"2026-02-11",8200,{"date":880,"open":213,"high":213,"low":212,"close":210,"change":194,"percent_change":195,"volume":881,"transactions":9,"vwap":210},"2026-02-10",23400,{"date":883,"open":573,"high":212,"low":884,"close":573,"change":248,"percent_change":248,"volume":885,"transactions":9,"vwap":573},"2026-02-09",30.094,11200,{"date":887,"open":573,"high":212,"low":573,"close":573,"change":194,"percent_change":195,"volume":716,"transactions":9,"vwap":573},"2026-02-06",{"date":889,"open":832,"high":832,"low":832,"close":832,"change":194,"percent_change":195,"volume":671,"transactions":9,"vwap":832},"2026-02-05",{"date":891,"open":839,"high":839,"low":843,"close":843,"change":248,"percent_change":248,"volume":892,"transactions":9,"vwap":843},"2026-02-04",5900,{"date":894,"open":838,"high":839,"low":838,"close":843,"change":248,"percent_change":248,"volume":895,"transactions":9,"vwap":843},"2026-02-03",3900,{"date":897,"open":839,"high":839,"low":843,"close":843,"change":898,"percent_change":158,"volume":899,"transactions":9,"vwap":843},"2026-02-02",-0.075,29100,{"date":901,"open":246,"high":246,"low":329,"close":329,"change":19,"percent_change":20,"volume":902,"transactions":9,"vwap":329},"2026-01-30",22400,{"date":904,"open":287,"high":287,"low":287,"close":287,"change":248,"percent_change":248,"volume":671,"transactions":9,"vwap":287},"2026-01-29",{"date":906,"open":261,"high":261,"low":329,"close":287,"change":194,"percent_change":195,"volume":907,"transactions":9,"vwap":287},"2026-01-28",17400,{"date":909,"open":18,"high":317,"low":18,"close":317,"change":248,"percent_change":248,"volume":847,"transactions":9,"vwap":317},"2026-01-27",{"date":911,"open":329,"high":329,"low":18,"close":317,"change":248,"percent_change":248,"volume":912,"transactions":9,"vwap":317},"2026-01-26",3800,{"date":914,"open":317,"high":317,"low":18,"close":317,"change":194,"percent_change":195,"volume":915,"transactions":9,"vwap":317},"2026-01-23",2500,{"date":917,"open":184,"high":17,"low":184,"close":17,"change":248,"percent_change":248,"volume":918,"transactions":9,"vwap":17},"2026-01-22",2100,{"date":920,"open":184,"high":18,"low":193,"close":17,"change":248,"percent_change":248,"volume":921,"transactions":9,"vwap":17},"2026-01-21",42000,{"date":923,"open":184,"high":17,"low":184,"close":17,"change":194,"percent_change":195,"volume":640,"transactions":9,"vwap":17},"2026-01-20",{"date":925,"open":184,"high":184,"low":185,"close":193,"change":194,"percent_change":195,"volume":926,"transactions":9,"vwap":193},"2026-01-16",77400,{"date":928,"open":203,"high":185,"low":203,"close":203,"change":248,"percent_change":248,"volume":26,"transactions":9,"vwap":203},"2026-01-15",{"date":930,"open":212,"high":203,"low":212,"close":203,"change":186,"percent_change":187,"volume":608,"transactions":9,"vwap":203},"2026-01-14",{"date":932,"open":185,"high":185,"low":572,"close":212,"change":19,"percent_change":20,"volume":933,"transactions":9,"vwap":212},"2026-01-13",66200,{"date":935,"open":210,"high":213,"low":210,"close":210,"change":204,"percent_change":176,"volume":697,"transactions":9,"vwap":210},"2026-01-12",{"date":937,"open":212,"high":212,"low":572,"close":212,"change":204,"percent_change":176,"volume":938,"transactions":9,"vwap":212},"2026-01-09",14300,{"date":940,"open":212,"high":212,"low":573,"close":573,"change":248,"percent_change":248,"volume":782,"transactions":9,"vwap":573},"2026-01-08",{"date":942,"open":572,"high":573,"low":572,"close":573,"change":248,"percent_change":248,"volume":943,"transactions":9,"vwap":573},"2026-01-07",600,{"date":945,"open":573,"high":212,"low":572,"close":573,"change":248,"percent_change":248,"volume":689,"transactions":9,"vwap":573},"2026-01-06",{"date":947,"open":573,"high":573,"low":839,"close":573,"change":493,"percent_change":494,"volume":774,"transactions":9,"vwap":573},"2026-01-05",{"date":949,"open":839,"high":950,"low":838,"close":838,"change":19,"percent_change":20,"volume":951,"transactions":9,"vwap":838},"2026-01-02",30.083,21500,{"date":953,"open":843,"high":843,"low":843,"close":843,"change":248,"percent_change":248,"volume":671,"transactions":9,"vwap":843},"2025-12-31",{"date":955,"open":956,"high":843,"low":956,"close":843,"change":248,"percent_change":248,"volume":809,"transactions":9,"vwap":843},"2025-12-30",30.072001,{"date":958,"open":843,"high":839,"low":838,"close":843,"change":194,"percent_change":195,"volume":959,"transactions":9,"vwap":843},"2025-12-29",126000,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":194,"percent_change":195,"volume":964,"transactions":9,"vwap":963},"2025-12-26",30.063,30.065001,300,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":204,"percent_change":176,"volume":671,"transactions":9,"vwap":967},"2025-12-24",30.055,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":194,"percent_change":195,"volume":972,"transactions":9,"vwap":971},"2025-12-23",30.059999,30.049999,19300,{"date":974,"open":975,"high":971,"low":23,"close":23,"change":976,"percent_change":146,"volume":751,"transactions":9,"vwap":23},"2025-12-22",30.045,-0.105,{"date":978,"open":317,"high":317,"low":317,"close":317,"change":194,"percent_change":195,"volume":979,"transactions":9,"vwap":317},"2025-12-19",200,{"date":981,"open":982,"high":18,"low":184,"close":17,"change":204,"percent_change":176,"volume":575,"transactions":9,"vwap":17},"2025-12-18",30.134,{"date":984,"open":17,"high":18,"low":184,"close":184,"change":560,"percent_change":561,"volume":674,"transactions":9,"vwap":184},"2025-12-17",{"date":986,"open":18,"high":18,"low":184,"close":18,"change":186,"percent_change":187,"volume":987,"transactions":9,"vwap":18},"2025-12-16",59100,{"date":989,"open":184,"high":184,"low":193,"close":193,"change":248,"percent_change":248,"volume":624,"transactions":9,"vwap":193},"2025-12-15",{"date":991,"open":627,"high":184,"low":627,"close":193,"change":194,"percent_change":195,"volume":774,"transactions":9,"vwap":193},"2025-12-12",{"date":993,"open":203,"high":203,"low":203,"close":203,"change":194,"percent_change":195,"volume":671,"transactions":9,"vwap":203},"2025-12-11",{"date":995,"open":212,"high":210,"low":212,"close":210,"change":770,"percent_change":194,"volume":809,"transactions":9,"vwap":210},"2025-12-10",{"date":997,"open":212,"high":210,"low":212,"close":998,"change":999,"percent_change":195,"volume":1000,"transactions":9,"vwap":998},"2025-12-09",30.103,0.008,4000,{"date":1002,"open":573,"high":573,"low":573,"close":573,"change":727,"percent_change":560,"volume":964,"transactions":9,"vwap":573},"2025-12-08",{"date":1004,"open":212,"high":210,"low":572,"close":1005,"change":999,"percent_change":195,"volume":1006,"transactions":9,"vwap":1005},"2025-12-05",30.098,19900,{"date":1008,"open":572,"high":212,"low":839,"close":572,"change":204,"percent_change":176,"volume":1009,"transactions":9,"vwap":572},"2025-12-04",12000,{"date":1011,"open":1012,"high":1013,"low":1012,"close":832,"change":194,"percent_change":195,"volume":557,"transactions":9,"vwap":832},"2025-12-03",30.082001,30.089001,{"date":1015,"open":839,"high":839,"low":843,"close":843,"change":248,"percent_change":248,"volume":1016,"transactions":9,"vwap":843},"2025-12-02",42600,{"date":1018,"open":838,"high":843,"low":838,"close":843,"change":466,"percent_change":844,"volume":671,"transactions":9,"vwap":843},"2025-12-01",{"date":1020,"open":329,"high":287,"low":329,"close":287,"change":204,"percent_change":176,"volume":979,"transactions":9,"vwap":287},"2025-11-28",{"date":1022,"open":317,"high":329,"low":1023,"close":329,"change":186,"percent_change":187,"volume":1024,"transactions":9,"vwap":329},"2025-11-26",30.144,25000,{"date":1026,"open":18,"high":18,"low":184,"close":17,"change":248,"percent_change":248,"volume":1027,"transactions":9,"vwap":17},"2025-11-25",15100,{"date":1029,"open":17,"high":18,"low":184,"close":17,"change":248,"percent_change":248,"volume":1030,"transactions":9,"vwap":17},"2025-11-24",39100,{"date":1032,"open":18,"high":18,"low":17,"close":17,"change":194,"percent_change":195,"volume":866,"transactions":9,"vwap":17},"2025-11-21",{"date":1034,"open":185,"high":184,"low":185,"close":193,"change":194,"percent_change":195,"volume":766,"transactions":9,"vwap":193},"2025-11-20",{"date":1036,"open":185,"high":185,"low":203,"close":203,"change":825,"percent_change":560,"volume":26,"transactions":9,"vwap":203},"2025-11-19",{"date":1038,"open":213,"high":185,"low":213,"close":1039,"change":1040,"percent_change":796,"volume":1041,"transactions":9,"vwap":1039},"2025-11-18",30.117,0.012,17600,{"date":1043,"open":1044,"high":213,"low":815,"close":210,"change":204,"percent_change":176,"volume":766,"transactions":9,"vwap":210},"2025-11-17",30.106,{"date":1046,"open":213,"high":213,"low":212,"close":212,"change":204,"percent_change":176,"volume":751,"transactions":9,"vwap":212},"2025-11-14",{"date":1048,"open":212,"high":212,"low":573,"close":573,"change":19,"percent_change":20,"volume":918,"transactions":9,"vwap":573},"2025-11-13",{"date":1050,"open":212,"high":212,"low":212,"close":212,"change":204,"percent_change":176,"volume":1051,"transactions":9,"vwap":212},"2025-11-12",2400,{"date":1053,"open":572,"high":1054,"low":572,"close":573,"change":248,"percent_change":248,"volume":1055,"transactions":9,"vwap":573},"2025-11-11",30.096001,5800,{"date":1057,"open":829,"high":573,"low":572,"close":573,"change":194,"percent_change":195,"volume":847,"transactions":9,"vwap":573},"2025-11-10",{"date":1059,"open":573,"high":573,"low":832,"close":832,"change":19,"percent_change":20,"volume":735,"transactions":9,"vwap":832},"2025-11-07",{"date":1061,"open":839,"high":212,"low":838,"close":572,"change":186,"percent_change":187,"volume":1062,"transactions":9,"vwap":572},"2025-11-06",26500,{"date":1064,"open":970,"high":1065,"low":970,"close":843,"change":19,"percent_change":20,"volume":1066,"transactions":9,"vwap":843},"2025-11-05",30.077999,1300,{"date":1068,"open":839,"high":572,"low":838,"close":839,"change":186,"percent_change":187,"volume":1069,"transactions":9,"vwap":839},"2025-11-04",215100,{"date":1071,"open":963,"high":963,"low":963,"close":963,"change":1072,"percent_change":1073,"volume":671,"transactions":9,"vwap":963},"2025-11-03",-0.115,-0.38,{"date":1075,"open":246,"high":230,"low":246,"close":230,"change":176,"percent_change":69,"volume":1076,"transactions":9,"vwap":230},"2025-10-31",3000,{"date":1078,"open":246,"high":246,"low":261,"close":261,"change":560,"percent_change":561,"volume":943,"transactions":9,"vwap":261},"2025-10-30",{"date":1080,"open":246,"high":247,"low":246,"close":246,"change":248,"percent_change":248,"volume":1081,"transactions":9,"vwap":246},"2025-10-29",5400,{"date":1083,"open":246,"high":246,"low":287,"close":246,"change":186,"percent_change":187,"volume":649,"transactions":9,"vwap":246},"2025-10-28",{"date":1085,"open":287,"high":287,"low":1086,"close":287,"change":795,"percent_change":796,"volume":1087,"transactions":9,"vwap":287},"2025-10-27",30.141,7000,{"date":1089,"open":322,"high":322,"low":18,"close":1090,"change":770,"percent_change":194,"volume":895,"transactions":9,"vwap":1090},"2025-10-24",30.142,{"date":1092,"open":18,"high":18,"low":18,"close":18,"change":248,"percent_change":248,"volume":671,"transactions":9,"vwap":18},"2025-10-23",{"date":1094,"open":184,"high":18,"low":184,"close":18,"change":248,"percent_change":248,"volume":833,"transactions":9,"vwap":18},"2025-10-22",{"date":1096,"open":18,"high":18,"low":460,"close":18,"change":194,"percent_change":195,"volume":1097,"transactions":9,"vwap":18},"2025-10-21",23000,{"date":1099,"open":1100,"high":18,"low":1100,"close":184,"change":248,"percent_change":248,"volume":915,"transactions":9,"vwap":184},"2025-10-20",30.122,{"date":1102,"open":1103,"high":1103,"low":184,"close":184,"change":248,"percent_change":248,"volume":847,"transactions":9,"vwap":184},"2025-10-17",30.138,{"date":1105,"open":184,"high":184,"low":185,"close":184,"change":176,"percent_change":69,"volume":1106,"transactions":9,"vwap":184},"2025-10-16",6200,{"date":1108,"open":213,"high":213,"low":213,"close":213,"change":248,"percent_change":248,"volume":671,"transactions":9,"vwap":213},"2025-10-15",{"date":1110,"open":212,"high":568,"low":212,"close":213,"change":204,"percent_change":176,"volume":1081,"transactions":9,"vwap":213},"2025-10-14",{"date":1112,"open":210,"high":210,"low":210,"close":210,"change":19,"percent_change":20,"volume":671,"transactions":9,"vwap":210},"2025-10-13",{"date":1114,"open":213,"high":213,"low":213,"close":213,"change":176,"percent_change":69,"volume":979,"transactions":9,"vwap":213},"2025-10-10",{"date":1116,"open":572,"high":572,"low":572,"close":572,"change":248,"percent_change":248,"volume":979,"transactions":9,"vwap":572},"2025-10-09",{"date":1118,"open":212,"high":212,"low":572,"close":572,"change":248,"percent_change":248,"volume":964,"transactions":9,"vwap":572},"2025-10-08",{"date":1120,"open":839,"high":212,"low":838,"close":572,"change":204,"percent_change":176,"volume":652,"transactions":9,"vwap":572},"2025-10-07",{"date":1122,"open":572,"high":572,"low":1123,"close":832,"change":204,"percent_change":176,"volume":809,"transactions":9,"vwap":832},"2025-10-06",30.080999,{"date":1125,"open":839,"high":950,"low":956,"close":839,"change":194,"percent_change":195,"volume":1066,"transactions":9,"vwap":839},"2025-10-03",{"date":1127,"open":838,"high":838,"low":838,"close":838,"change":248,"percent_change":248,"volume":964,"transactions":9,"vwap":838},"2025-10-02",{"date":1129,"open":839,"high":839,"low":838,"close":838,"change":1130,"percent_change":1131,"volume":671,"transactions":9,"vwap":838},"2025-10-01",-0.11,-0.36,{"date":1133,"open":222,"high":222,"low":246,"close":230,"change":204,"percent_change":176,"volume":1134,"transactions":9,"vwap":230},"2025-09-30",12600,{"date":1136,"open":584,"high":230,"low":584,"close":247,"change":204,"percent_change":176,"volume":766,"transactions":9,"vwap":247},"2025-09-29",{"date":1138,"open":246,"high":246,"low":246,"close":246,"change":194,"percent_change":195,"volume":671,"transactions":9,"vwap":246},"2025-09-26",{"date":1140,"open":1141,"high":246,"low":329,"close":261,"change":248,"percent_change":248,"volume":1142,"transactions":9,"vwap":261},"2025-09-25",30.151,9300,{"date":1144,"open":1145,"high":261,"low":329,"close":261,"change":20,"percent_change":1146,"volume":643,"transactions":9,"vwap":261},"2025-09-24",30.152,-0.07,{"date":1148,"open":1145,"high":230,"low":329,"close":230,"change":176,"percent_change":69,"volume":1149,"transactions":9,"vwap":230},"2025-09-23",275200,{"date":1151,"open":287,"high":261,"low":173,"close":261,"change":194,"percent_change":195,"volume":1152,"transactions":9,"vwap":261},"2025-09-22",9500,{"date":1154,"open":329,"high":329,"low":329,"close":329,"change":248,"percent_change":248,"volume":671,"transactions":9,"vwap":329},"2025-09-19",{"date":1156,"open":329,"high":329,"low":184,"close":329,"change":194,"percent_change":195,"volume":1157,"transactions":9,"vwap":329},"2025-09-18",69200,{"date":1159,"open":184,"high":18,"low":184,"close":18,"change":204,"percent_change":176,"volume":643,"transactions":9,"vwap":18},"2025-09-17",{"date":1161,"open":184,"high":18,"low":184,"close":17,"change":19,"percent_change":20,"volume":569,"transactions":9,"vwap":17},"2025-09-16",{"date":1163,"open":18,"high":18,"low":184,"close":18,"change":186,"percent_change":187,"volume":751,"transactions":9,"vwap":18},"2025-09-15",{"date":1165,"open":791,"high":184,"low":193,"close":193,"change":186,"percent_change":187,"volume":697,"transactions":9,"vwap":193},"2025-09-12",{"date":1167,"open":213,"high":213,"low":213,"close":213,"change":248,"percent_change":248,"volume":895,"transactions":9,"vwap":213},"2025-09-11",{"date":1169,"open":213,"high":800,"low":213,"close":213,"change":560,"percent_change":561,"volume":171,"transactions":9,"vwap":213},"2025-09-10",{"date":1171,"open":212,"high":185,"low":212,"close":185,"change":204,"percent_change":176,"volume":760,"transactions":9,"vwap":185},"2025-09-09",{"date":1173,"open":203,"high":203,"low":203,"close":203,"change":194,"percent_change":195,"volume":671,"transactions":9,"vwap":203},"2025-09-08",{"date":1175,"open":212,"high":210,"low":212,"close":210,"change":186,"percent_change":187,"volume":26,"transactions":9,"vwap":210},"2025-09-05",{"date":1177,"open":1123,"high":572,"low":1123,"close":572,"change":176,"percent_change":69,"volume":624,"transactions":9,"vwap":572},"2025-09-04",{"date":1179,"open":838,"high":572,"low":838,"close":838,"change":560,"percent_change":561,"volume":866,"transactions":9,"vwap":838},"2025-09-03",{"date":1181,"open":839,"high":839,"low":843,"close":839,"change":574,"percent_change":98,"volume":895,"transactions":9,"vwap":839},"2025-09-02",{"date":1183,"open":329,"high":246,"low":329,"close":246,"change":194,"percent_change":195,"volume":1184,"transactions":9,"vwap":246},"2025-08-29",3500,{"date":1186,"open":329,"high":261,"low":329,"close":261,"change":204,"percent_change":176,"volume":671,"transactions":9,"vwap":261},"2025-08-28",{"date":1188,"open":287,"high":287,"low":287,"close":287,"change":204,"percent_change":176,"volume":671,"transactions":9,"vwap":287},"2025-08-27",{"date":1190,"open":261,"high":261,"low":329,"close":329,"change":248,"percent_change":248,"volume":809,"transactions":9,"vwap":329},"2025-08-26",{"date":1192,"open":317,"high":329,"low":18,"close":329,"change":204,"percent_change":176,"volume":1184,"transactions":9,"vwap":329},"2025-08-25",{"date":1194,"open":18,"high":261,"low":18,"close":317,"change":186,"percent_change":187,"volume":1076,"transactions":9,"vwap":317},"2025-08-22",{"date":1196,"open":184,"high":184,"low":184,"close":184,"change":194,"percent_change":195,"volume":671,"transactions":9,"vwap":184},"2025-08-21",{"date":1198,"open":184,"high":184,"low":185,"close":185,"change":19,"percent_change":20,"volume":640,"transactions":9,"vwap":185},"2025-08-20",{"date":1200,"open":193,"high":193,"low":193,"close":193,"change":204,"percent_change":176,"volume":809,"transactions":9,"vwap":193},"2025-08-19",{"date":1202,"open":213,"high":185,"low":213,"close":185,"change":248,"percent_change":248,"volume":1051,"transactions":9,"vwap":185},"2025-08-18",{"date":1204,"open":185,"high":185,"low":185,"close":185,"change":194,"percent_change":195,"volume":671,"transactions":9,"vwap":185},"2025-08-15",{"date":1206,"open":185,"high":185,"low":213,"close":213,"change":560,"percent_change":561,"volume":979,"transactions":9,"vwap":213},"2025-08-14",{"date":1208,"open":185,"high":18,"low":212,"close":185,"change":176,"percent_change":69,"volume":1209,"transactions":9,"vwap":185},"2025-08-13",61700,{"date":1211,"open":572,"high":213,"low":572,"close":212,"change":204,"percent_change":176,"volume":1212,"transactions":9,"vwap":212},"2025-08-12",35400,{"date":1214,"open":212,"high":212,"low":573,"close":573,"change":204,"percent_change":176,"volume":171,"transactions":9,"vwap":573},"2025-08-11",{"date":1216,"open":212,"high":212,"low":572,"close":572,"change":194,"percent_change":195,"volume":1076,"transactions":9,"vwap":572},"2025-08-08",{"date":1218,"open":1219,"high":1220,"low":838,"close":839,"change":248,"percent_change":248,"volume":608,"transactions":9,"vwap":839},"2025-08-07",30.084,30.087999,{"date":1222,"open":839,"high":839,"low":839,"close":839,"change":204,"percent_change":176,"volume":671,"transactions":9,"vwap":839},"2025-08-06",{"date":1224,"open":838,"high":843,"low":838,"close":843,"change":204,"percent_change":176,"volume":918,"transactions":9,"vwap":843},"2025-08-05",{"date":1226,"open":1227,"high":839,"low":1228,"close":838,"change":248,"percent_change":248,"volume":674,"transactions":9,"vwap":838},"2025-08-04",30.079,30.066999,{"date":1230,"open":838,"high":838,"low":838,"close":838,"change":1146,"percent_change":1231,"volume":26,"transactions":9,"vwap":838},"2025-08-01",-0.23,{"date":1233,"open":287,"high":287,"low":18,"close":18,"change":560,"percent_change":561,"volume":918,"transactions":9,"vwap":18},"2025-07-31",{"date":1235,"open":1236,"high":261,"low":329,"close":329,"change":248,"percent_change":248,"volume":918,"transactions":9,"vwap":329},"2025-07-30",30.153,{"date":1238,"open":329,"high":261,"low":18,"close":329,"change":186,"percent_change":187,"volume":1239,"transactions":9,"vwap":329},"2025-07-29",9900,{"date":1241,"open":329,"high":329,"low":184,"close":17,"change":19,"percent_change":20,"volume":1242,"transactions":9,"vwap":17},"2025-07-28",2700,{"date":1244,"open":329,"high":329,"low":184,"close":18,"change":825,"percent_change":560,"volume":847,"transactions":9,"vwap":18},"2025-07-25",{"date":1246,"open":1247,"high":329,"low":184,"close":1090,"change":812,"percent_change":176,"volume":565,"transactions":9,"vwap":1090},"2025-07-24",30.139,{"date":1249,"open":185,"high":18,"low":185,"close":17,"change":204,"percent_change":176,"volume":1184,"transactions":9,"vwap":17},"2025-07-23",{"date":1251,"open":1252,"high":184,"low":185,"close":184,"change":194,"percent_change":195,"volume":1253,"transactions":9,"vwap":184},"2025-07-22",30.123,18500,{"date":1255,"open":791,"high":791,"low":185,"close":185,"change":194,"percent_change":195,"volume":26,"transactions":9,"vwap":185},"2025-07-21",{"date":1257,"open":800,"high":1039,"low":213,"close":213,"change":204,"percent_change":176,"volume":751,"transactions":9,"vwap":213},"2025-07-18",{"date":1259,"open":212,"high":210,"low":212,"close":210,"change":248,"percent_change":248,"volume":809,"transactions":9,"vwap":210},"2025-07-17",{"date":1261,"open":213,"high":213,"low":210,"close":210,"change":204,"percent_change":176,"volume":964,"transactions":9,"vwap":210},"2025-07-16",{"date":1263,"open":1005,"high":213,"low":572,"close":212,"change":560,"percent_change":561,"volume":1264,"transactions":9,"vwap":212},"2025-07-15",43900,{"date":1266,"open":213,"high":213,"low":213,"close":213,"change":186,"percent_change":187,"volume":608,"transactions":9,"vwap":213},"2025-07-14",{"date":1268,"open":573,"high":573,"low":573,"close":573,"change":194,"percent_change":195,"volume":671,"transactions":9,"vwap":573},"2025-07-11",{"date":1270,"open":832,"high":832,"low":832,"close":832,"change":204,"percent_change":176,"volume":979,"transactions":9,"vwap":832},"2025-07-10",{"date":1272,"open":838,"high":839,"low":838,"close":839,"change":248,"percent_change":248,"volume":614,"transactions":9,"vwap":839},"2025-07-09",{"date":1274,"open":839,"high":839,"low":970,"close":839,"change":204,"percent_change":176,"volume":915,"transactions":9,"vwap":839},"2025-07-08",{"date":1276,"open":839,"high":839,"low":838,"close":843,"change":204,"percent_change":176,"volume":643,"transactions":9,"vwap":843},"2025-07-07",{"date":1278,"open":1279,"high":838,"low":1279,"close":838,"change":194,"percent_change":195,"volume":847,"transactions":9,"vwap":838},"2025-07-03",30.062,{"date":1281,"open":970,"high":970,"low":970,"close":970,"change":248,"percent_change":248,"volume":671,"transactions":9,"vwap":970},"2025-07-02",{"date":1283,"open":1284,"high":838,"low":971,"close":970,"change":976,"percent_change":146,"volume":1285,"transactions":9,"vwap":970},"2025-07-01",30.052,235600,{"date":1287,"open":262,"high":246,"low":262,"close":262,"change":204,"percent_change":176,"volume":809,"transactions":9,"vwap":262},"2025-06-30",{"date":1289,"open":261,"high":1290,"low":329,"close":261,"change":194,"percent_change":195,"volume":689,"transactions":9,"vwap":261},"2025-06-27",30.167,{"date":1292,"open":322,"high":329,"low":322,"close":329,"change":204,"percent_change":176,"volume":979,"transactions":9,"vwap":329},"2025-06-26",{"date":1294,"open":1086,"high":317,"low":1086,"close":317,"change":204,"percent_change":176,"volume":979,"transactions":9,"vwap":317},"2025-06-25",{"date":1296,"open":184,"high":329,"low":184,"close":18,"change":248,"percent_change":248,"volume":1297,"transactions":9,"vwap":18},"2025-06-24",19800,{"date":1299,"open":1300,"high":18,"low":1300,"close":18,"change":204,"percent_change":176,"volume":964,"transactions":9,"vwap":18},"2025-06-23",30.137,{"date":1302,"open":17,"high":17,"low":17,"close":17,"change":186,"percent_change":187,"volume":671,"transactions":9,"vwap":17},"2025-06-20",{"date":1304,"open":185,"high":185,"low":185,"close":185,"change":204,"percent_change":176,"volume":671,"transactions":9,"vwap":185},"2025-06-18",{"date":1306,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":176,"volume":671,"transactions":9,"vwap":203},"2025-06-17",{"date":1308,"open":1309,"high":1310,"low":213,"close":213,"change":194,"percent_change":195,"volume":667,"transactions":9,"vwap":213},"2025-06-16",30.113,30.118,{"date":1312,"open":212,"high":212,"low":212,"close":212,"change":248,"percent_change":248,"volume":833,"transactions":9,"vwap":212},"2025-06-13",{"date":1314,"open":212,"high":212,"low":212,"close":212,"change":204,"percent_change":176,"volume":671,"transactions":9,"vwap":212},"2025-06-12",{"date":1316,"open":573,"high":573,"low":573,"close":573,"change":248,"percent_change":248,"volume":964,"transactions":9,"vwap":573},"2025-06-11",{"date":1318,"open":212,"high":212,"low":572,"close":573,"change":248,"percent_change":248,"volume":1319,"transactions":9,"vwap":573},"2025-06-10",79200,{"date":1321,"open":572,"high":573,"low":572,"close":573,"change":204,"percent_change":176,"volume":689,"transactions":9,"vwap":573},"2025-06-09",{"date":1323,"open":832,"high":572,"low":832,"close":572,"change":186,"percent_change":187,"volume":895,"transactions":9,"vwap":572},"2025-06-06",{"date":1325,"open":843,"high":843,"low":843,"close":843,"change":248,"percent_change":248,"volume":979,"transactions":9,"vwap":843},"2025-06-05",{"date":1327,"open":1328,"high":843,"low":1328,"close":843,"change":194,"percent_change":195,"volume":964,"transactions":9,"vwap":843},"2025-06-04",30.070999,{"date":1330,"open":970,"high":963,"low":970,"close":963,"change":248,"percent_change":248,"volume":1331,"transactions":9,"vwap":963},"2025-06-03",12500,{"date":1333,"open":838,"high":838,"low":970,"close":963,"change":355,"percent_change":356,"volume":801,"transactions":9,"vwap":963},"2025-06-02",{"date":1335,"open":261,"high":246,"low":261,"close":261,"change":194,"percent_change":195,"volume":26,"transactions":9,"vwap":261},"2025-05-30",{"date":1337,"open":329,"high":261,"low":1086,"close":329,"change":204,"percent_change":176,"volume":1338,"transactions":9,"vwap":329},"2025-05-29",6300,{"date":1340,"open":329,"high":329,"low":317,"close":317,"change":248,"percent_change":248,"volume":640,"transactions":9,"vwap":317},"2025-05-28",{"date":1342,"open":329,"high":329,"low":1086,"close":317,"change":204,"percent_change":176,"volume":1066,"transactions":9,"vwap":317},"2025-05-27",{"date":1344,"open":18,"high":1345,"low":18,"close":18,"change":194,"percent_change":195,"volume":964,"transactions":9,"vwap":18},"2025-05-23",30.143,{"date":1347,"open":184,"high":18,"low":185,"close":184,"change":204,"percent_change":176,"volume":640,"transactions":9,"vwap":184},"2025-05-22",{"date":1349,"open":193,"high":193,"low":193,"close":193,"change":19,"percent_change":20,"volume":671,"transactions":9,"vwap":193},"2025-05-21",{"date":1351,"open":185,"high":18,"low":213,"close":184,"change":194,"percent_change":195,"volume":1352,"transactions":9,"vwap":184},"2025-05-20",25700,{"date":1354,"open":185,"high":623,"low":213,"close":185,"change":204,"percent_change":176,"volume":1355,"transactions":9,"vwap":185},"2025-05-19",10900,{"date":1357,"open":869,"high":203,"low":869,"close":203,"change":194,"percent_change":195,"volume":26,"transactions":9,"vwap":203},"2025-05-16",{"date":1359,"open":212,"high":1310,"low":212,"close":210,"change":204,"percent_change":176,"volume":1360,"transactions":9,"vwap":210},"2025-05-15",28700,{"date":1362,"open":212,"high":212,"low":572,"close":212,"change":204,"percent_change":176,"volume":1363,"transactions":9,"vwap":212},"2025-05-14",18900,{"date":1365,"open":828,"high":573,"low":572,"close":573,"change":19,"percent_change":20,"volume":1366,"transactions":9,"vwap":573},"2025-05-13",213300,{"date":1368,"open":212,"high":212,"low":572,"close":212,"change":204,"percent_change":176,"volume":1369,"transactions":9,"vwap":212},"2025-05-12",12100,{"date":1371,"open":572,"high":212,"low":572,"close":573,"change":194,"percent_change":195,"volume":735,"transactions":9,"vwap":573},"2025-05-09",{"date":1373,"open":839,"high":1374,"low":839,"close":832,"change":204,"percent_change":176,"volume":1375,"transactions":9,"vwap":832},"2025-05-08",30.093,2800,{"date":1377,"open":572,"high":572,"low":839,"close":839,"change":248,"percent_change":248,"volume":1378,"transactions":9,"vwap":839},"2025-05-07",489900,{"date":1380,"open":212,"high":212,"low":839,"close":839,"change":204,"percent_change":176,"volume":667,"transactions":9,"vwap":839},"2025-05-06",{"date":1382,"open":838,"high":843,"low":838,"close":843,"change":204,"percent_change":176,"volume":671,"transactions":9,"vwap":843},"2025-05-05",{"date":1384,"open":970,"high":839,"low":970,"close":838,"change":204,"percent_change":176,"volume":569,"transactions":9,"vwap":838},"2025-05-02",{"date":1386,"open":1387,"high":572,"low":963,"close":963,"change":214,"percent_change":215,"volume":1388,"transactions":9,"vwap":963},"2025-05-01",30.069,7900,{"date":1390,"open":329,"high":329,"low":329,"close":329,"change":194,"percent_change":195,"volume":735,"transactions":9,"vwap":329},"2025-04-30",{"date":1392,"open":184,"high":18,"low":185,"close":18,"change":158,"percent_change":1393,"volume":565,"transactions":9,"vwap":18},"2025-04-29",-0.82,{"date":1395,"open":18,"high":1396,"low":18,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2025-04-28",30.39,0.26,0.86,4600,{"date":177,"open":1103,"high":18,"low":185,"close":184,"change":1401,"percent_change":561,"volume":643,"transactions":9,"vwap":184},-0.008]