[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBDR":3,"homepage-market-summary":28,"stock-historical-IBDR":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBDR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares iBonds Dec 2026 Term Corporate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8823,0.938352,"Monthly",{"close":17,"open":17,"high":18,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},24.17,24.18,24.16,0.01,0.04,505612.74323,24.31,24.1295,702226.813167904,22.4,2521,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":21,"latest_close":17,"start_date":178,"end_date":5},24.32,24.1,677946,247450203.291976,"2025-04-22",[180,183,190,198,203,208,216,221,225,232,237,243,249,255,260,265,270,275,280,286,291,296,302,311,317,322,327,332,336,342,348,352,357,362,367,371,376,381,386,391,396,401,406,411,418,424,429,434,439,444,449,454,459,463,468,473,478,483,488,493,496,499,502,505,508,511,514,519,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,587,590,593,596,599,602,605,608,611,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,679,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,742,746,749,752,755,758,761,764,767,770,773,776,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,951,954,957,960,963,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1023,1026,1029,1032,1035,1038,1041,1045,1048,1051,1054,1057,1060,1063,1066,1069,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1105,1108,1111,1114,1117,1121,1124,1127,1131,1134,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1212,1215,1218,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1321,1324,1328,1331,1335,1339,1342,1345,1348,1352,1356,1359,1362,1365,1368,1371,1374,1376,1380,1383,1386,1389,1392,1396,1399,1402,1406,1409,1412,1415,1418,1421,1423,1426,1428,1431,1436,1439],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},1651,24.1729,{"date":184,"open":19,"high":17,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",-0.08,-0.33,794678.424783,996,24.1618,{"date":191,"open":192,"high":192,"low":193,"close":192,"change":194,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",24.24,24.23,0,594127.632193,1113,24.2349,{"date":199,"open":193,"high":192,"low":193,"close":192,"change":20,"percent_change":21,"volume":200,"transactions":201,"vwap":202},"2026-09-29",361130.30758,927,24.234,{"date":204,"open":193,"high":192,"low":205,"close":193,"change":194,"percent_change":194,"volume":206,"transactions":207,"vwap":193},"2026-09-28",24.22,590191.330679,1437,{"date":209,"open":193,"high":192,"low":210,"close":193,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",24.225,0.005,0.02,891373.944025,1785,24.2314,{"date":217,"open":205,"high":193,"low":205,"close":210,"change":211,"percent_change":212,"volume":218,"transactions":219,"vwap":220},"2026-09-24",827370.284431,2687,24.2227,{"date":222,"open":205,"high":193,"low":205,"close":205,"change":211,"percent_change":212,"volume":223,"transactions":224,"vwap":220},"2026-09-23",1614904.733778,2599,{"date":226,"open":227,"high":205,"low":227,"close":228,"change":211,"percent_change":212,"volume":229,"transactions":230,"vwap":231},"2026-09-22",24.21,24.215,378454.774108,727,24.2154,{"date":233,"open":227,"high":205,"low":227,"close":227,"change":194,"percent_change":194,"volume":234,"transactions":235,"vwap":236},"2026-09-21",489236.340144,1243,24.213,{"date":238,"open":227,"high":239,"low":227,"close":227,"change":194,"percent_change":194,"volume":240,"transactions":241,"vwap":242},"2026-09-18",24.2218,440571.53036,1540,24.2133,{"date":244,"open":245,"high":205,"low":245,"close":227,"change":20,"percent_change":21,"volume":246,"transactions":247,"vwap":248},"2026-09-17",24.2,964311.156199,1070,24.2093,{"date":250,"open":227,"high":227,"low":251,"close":245,"change":194,"percent_change":194,"volume":252,"transactions":253,"vwap":254},"2026-09-16",24.19,561612.703627,1624,24.2031,{"date":256,"open":245,"high":227,"low":245,"close":245,"change":20,"percent_change":21,"volume":257,"transactions":258,"vwap":259},"2026-09-15",685012.95838,1812,24.2021,{"date":261,"open":245,"high":245,"low":251,"close":251,"change":194,"percent_change":194,"volume":262,"transactions":263,"vwap":264},"2026-09-14",556379.064296,1082,24.1933,{"date":266,"open":245,"high":227,"low":251,"close":251,"change":194,"percent_change":194,"volume":267,"transactions":268,"vwap":269},"2026-09-11",381923.423768,908,24.1943,{"date":271,"open":18,"high":245,"low":18,"close":251,"change":194,"percent_change":194,"volume":272,"transactions":273,"vwap":274},"2026-09-10",834660.71719,1549,24.1851,{"date":276,"open":251,"high":245,"low":18,"close":251,"change":194,"percent_change":194,"volume":277,"transactions":278,"vwap":279},"2026-09-09",558276.155195,965,24.1787,{"date":281,"open":17,"high":251,"low":24,"close":251,"change":212,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-08",0.08,563357.358661,1416,24.1809,{"date":287,"open":251,"high":251,"low":17,"close":17,"change":194,"percent_change":194,"volume":288,"transactions":289,"vwap":290},"2026-09-04",621544.293685,1985,24.1806,{"date":292,"open":17,"high":18,"low":17,"close":17,"change":194,"percent_change":194,"volume":293,"transactions":294,"vwap":295},"2026-09-03",1087745.96423,3016,24.1717,{"date":297,"open":17,"high":298,"low":19,"close":17,"change":20,"percent_change":21,"volume":299,"transactions":300,"vwap":301},"2026-09-02",24.177,913225.594762,1523,24.1641,{"date":303,"open":18,"high":304,"low":305,"close":19,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-01",24.195,24.155,-0.09,-0.37,1197772.10235,2936,24.1634,{"date":312,"open":192,"high":313,"low":192,"close":313,"change":20,"percent_change":21,"volume":314,"transactions":315,"vwap":316},"2026-08-31",24.25,445071.620152,972,24.2425,{"date":318,"open":193,"high":192,"low":193,"close":192,"change":194,"percent_change":194,"volume":319,"transactions":320,"vwap":321},"2026-08-28",435861.4394,1261,24.2365,{"date":323,"open":193,"high":192,"low":193,"close":192,"change":20,"percent_change":21,"volume":324,"transactions":325,"vwap":326},"2026-08-27",308318.835312,723,24.2327,{"date":328,"open":193,"high":193,"low":205,"close":193,"change":194,"percent_change":194,"volume":329,"transactions":330,"vwap":331},"2026-08-26",537783.853329,974,24.2262,{"date":333,"open":205,"high":193,"low":205,"close":193,"change":20,"percent_change":21,"volume":334,"transactions":235,"vwap":335},"2026-08-25",962530.27602,24.222,{"date":337,"open":193,"high":193,"low":205,"close":205,"change":110,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-24",-0.04,708789.827277,1869,24.223,{"date":343,"open":205,"high":193,"low":205,"close":193,"change":344,"percent_change":105,"volume":345,"transactions":346,"vwap":347},"2026-08-21",0.015,638241.9676,1770,24.2225,{"date":349,"open":227,"high":205,"low":227,"close":228,"change":211,"percent_change":212,"volume":350,"transactions":351,"vwap":236},"2026-08-20",450624.449202,1434,{"date":353,"open":227,"high":205,"low":227,"close":227,"change":194,"percent_change":194,"volume":354,"transactions":355,"vwap":356},"2026-08-19",559211.653834,849,24.2122,{"date":358,"open":205,"high":205,"low":245,"close":227,"change":20,"percent_change":21,"volume":359,"transactions":360,"vwap":361},"2026-08-18",819914.351064,1305,24.2048,{"date":363,"open":245,"high":227,"low":245,"close":245,"change":194,"percent_change":194,"volume":364,"transactions":365,"vwap":366},"2026-08-17",736998.641201,942,24.2015,{"date":368,"open":227,"high":227,"low":245,"close":245,"change":20,"percent_change":21,"volume":369,"transactions":370,"vwap":254},"2026-08-14",288592.813254,2142,{"date":372,"open":245,"high":227,"low":251,"close":251,"change":110,"percent_change":338,"volume":373,"transactions":374,"vwap":375},"2026-08-13",377889.27095,1069,24.2009,{"date":377,"open":251,"high":245,"low":251,"close":245,"change":212,"percent_change":282,"volume":378,"transactions":379,"vwap":380},"2026-08-12",488347.93211,1329,24.1959,{"date":382,"open":18,"high":251,"low":18,"close":18,"change":194,"percent_change":194,"volume":383,"transactions":384,"vwap":385},"2026-08-11",423304.80206,1941,24.1859,{"date":387,"open":245,"high":245,"low":18,"close":18,"change":110,"percent_change":338,"volume":388,"transactions":389,"vwap":390},"2026-08-10",488986.130561,2075,24.1924,{"date":392,"open":18,"high":251,"low":18,"close":251,"change":20,"percent_change":21,"volume":393,"transactions":394,"vwap":395},"2026-08-07",433876.320956,1481,24.1837,{"date":397,"open":251,"high":251,"low":17,"close":18,"change":20,"percent_change":21,"volume":398,"transactions":399,"vwap":400},"2026-08-06",481592.04534,1639,24.176,{"date":402,"open":17,"high":18,"low":17,"close":17,"change":194,"percent_change":194,"volume":403,"transactions":404,"vwap":405},"2026-08-05",1009985.110802,2579,24.1731,{"date":407,"open":17,"high":18,"low":17,"close":17,"change":194,"percent_change":194,"volume":408,"transactions":409,"vwap":410},"2026-08-04",346187.2545,2018,24.1733,{"date":412,"open":17,"high":17,"low":19,"close":17,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-03",-0.07,-0.29,576194.441993,1570,24.1654,{"date":419,"open":192,"high":420,"low":192,"close":192,"change":110,"percent_change":338,"volume":421,"transactions":422,"vwap":423},"2026-07-31",24.26,442057.09738,1281,24.2483,{"date":425,"open":193,"high":313,"low":193,"close":313,"change":20,"percent_change":21,"volume":426,"transactions":427,"vwap":428},"2026-07-30",390845.254339,1106,24.2418,{"date":430,"open":193,"high":192,"low":193,"close":192,"change":194,"percent_change":194,"volume":431,"transactions":432,"vwap":433},"2026-07-29",394612.95649,822,24.2351,{"date":435,"open":193,"high":192,"low":210,"close":192,"change":344,"percent_change":105,"volume":436,"transactions":437,"vwap":438},"2026-07-28",574621.093827,1126,24.2323,{"date":440,"open":193,"high":193,"low":205,"close":210,"change":211,"percent_change":212,"volume":441,"transactions":442,"vwap":443},"2026-07-27",877421.09009,1775,24.2258,{"date":445,"open":205,"high":193,"low":205,"close":205,"change":20,"percent_change":21,"volume":446,"transactions":447,"vwap":448},"2026-07-24",683661.579513,1222,24.2242,{"date":450,"open":227,"high":193,"low":227,"close":227,"change":110,"percent_change":338,"volume":451,"transactions":452,"vwap":453},"2026-07-23",734845.385107,1132,24.2212,{"date":455,"open":205,"high":205,"low":227,"close":205,"change":20,"percent_change":21,"volume":456,"transactions":457,"vwap":458},"2026-07-22",667129.52921,1125,24.2145,{"date":460,"open":227,"high":205,"low":227,"close":227,"change":194,"percent_change":194,"volume":461,"transactions":462,"vwap":458},"2026-07-21",390834.13915,940,{"date":464,"open":227,"high":205,"low":227,"close":227,"change":110,"percent_change":338,"volume":465,"transactions":466,"vwap":467},"2026-07-20",363913.486891,895,24.2151,{"date":469,"open":227,"high":205,"low":227,"close":205,"change":212,"percent_change":282,"volume":470,"transactions":471,"vwap":472},"2026-07-17",259805.070916,964,24.2134,{"date":474,"open":227,"high":205,"low":245,"close":245,"change":110,"percent_change":338,"volume":475,"transactions":476,"vwap":477},"2026-07-16",908397.192869,1488,24.2082,{"date":479,"open":245,"high":227,"low":245,"close":227,"change":212,"percent_change":282,"volume":480,"transactions":481,"vwap":482},"2026-07-15",394173.17882,916,24.2039,{"date":484,"open":245,"high":245,"low":251,"close":251,"change":194,"percent_change":194,"volume":485,"transactions":486,"vwap":487},"2026-07-14",423333.581024,1189,24.1946,{"date":489,"open":251,"high":245,"low":251,"close":251,"change":194,"percent_change":194,"volume":490,"transactions":491,"vwap":492},"2026-07-13",378076.081779,1237,24.1935,{"date":494,"open":245,"high":245,"low":251,"close":251,"change":110,"percent_change":338,"volume":495,"transactions":9,"vwap":251},"2026-07-10",344300,{"date":497,"open":251,"high":245,"low":18,"close":245,"change":212,"percent_change":282,"volume":498,"transactions":9,"vwap":245},"2026-07-09",590900,{"date":500,"open":245,"high":245,"low":18,"close":18,"change":194,"percent_change":194,"volume":501,"transactions":9,"vwap":18},"2026-07-08",829100,{"date":503,"open":251,"high":251,"low":18,"close":18,"change":20,"percent_change":21,"volume":504,"transactions":9,"vwap":18},"2026-07-07",404000,{"date":506,"open":251,"high":251,"low":17,"close":17,"change":110,"percent_change":338,"volume":507,"transactions":9,"vwap":17},"2026-07-06",765800,{"date":509,"open":18,"high":18,"low":17,"close":18,"change":212,"percent_change":282,"volume":510,"transactions":9,"vwap":18},"2026-07-02",401100,{"date":512,"open":17,"high":17,"low":19,"close":19,"change":413,"percent_change":414,"volume":513,"transactions":9,"vwap":19},"2026-07-01",527700,{"date":515,"open":193,"high":192,"low":193,"close":193,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":193},"2026-06-30",-0.005,-0.02,700800,{"date":520,"open":193,"high":192,"low":193,"close":521,"change":194,"percent_change":194,"volume":522,"transactions":9,"vwap":521},"2026-06-29",24.235,644800,{"date":524,"open":193,"high":192,"low":193,"close":521,"change":344,"percent_change":105,"volume":525,"transactions":9,"vwap":521},"2026-06-26",460300,{"date":527,"open":205,"high":193,"low":205,"close":205,"change":194,"percent_change":194,"volume":528,"transactions":9,"vwap":205},"2026-06-25",708700,{"date":530,"open":205,"high":193,"low":205,"close":205,"change":110,"percent_change":338,"volume":531,"transactions":9,"vwap":205},"2026-06-24",483800,{"date":533,"open":205,"high":193,"low":205,"close":193,"change":20,"percent_change":21,"volume":534,"transactions":9,"vwap":193},"2026-06-23",708600,{"date":536,"open":205,"high":193,"low":205,"close":205,"change":194,"percent_change":194,"volume":537,"transactions":9,"vwap":205},"2026-06-22",785400,{"date":539,"open":227,"high":205,"low":227,"close":205,"change":212,"percent_change":282,"volume":540,"transactions":9,"vwap":205},"2026-06-18",504000,{"date":542,"open":227,"high":205,"low":245,"close":245,"change":110,"percent_change":338,"volume":543,"transactions":9,"vwap":245},"2026-06-17",561400,{"date":545,"open":227,"high":205,"low":227,"close":227,"change":194,"percent_change":194,"volume":546,"transactions":9,"vwap":227},"2026-06-16",1145600,{"date":548,"open":205,"high":205,"low":227,"close":227,"change":194,"percent_change":194,"volume":549,"transactions":9,"vwap":227},"2026-06-15",527000,{"date":551,"open":245,"high":227,"low":251,"close":227,"change":212,"percent_change":282,"volume":552,"transactions":9,"vwap":227},"2026-06-12",974500,{"date":554,"open":251,"high":245,"low":251,"close":251,"change":110,"percent_change":338,"volume":555,"transactions":9,"vwap":251},"2026-06-11",427200,{"date":557,"open":245,"high":227,"low":251,"close":245,"change":194,"percent_change":194,"volume":558,"transactions":9,"vwap":245},"2026-06-10",557600,{"date":560,"open":251,"high":245,"low":251,"close":245,"change":194,"percent_change":194,"volume":561,"transactions":9,"vwap":245},"2026-06-09",391300,{"date":563,"open":251,"high":245,"low":251,"close":245,"change":20,"percent_change":21,"volume":564,"transactions":9,"vwap":245},"2026-06-08",375300,{"date":566,"open":245,"high":245,"low":251,"close":251,"change":20,"percent_change":21,"volume":567,"transactions":9,"vwap":251},"2026-06-05",491200,{"date":569,"open":251,"high":251,"low":18,"close":18,"change":20,"percent_change":21,"volume":570,"transactions":9,"vwap":18},"2026-06-04",627200,{"date":572,"open":18,"high":18,"low":17,"close":17,"change":110,"percent_change":338,"volume":573,"transactions":9,"vwap":17},"2026-06-03",904900,{"date":575,"open":18,"high":251,"low":18,"close":18,"change":194,"percent_change":194,"volume":576,"transactions":9,"vwap":18},"2026-06-02",1687100,{"date":578,"open":17,"high":18,"low":17,"close":18,"change":413,"percent_change":414,"volume":579,"transactions":9,"vwap":18},"2026-06-01",602200,{"date":581,"open":313,"high":420,"low":313,"close":313,"change":211,"percent_change":212,"volume":582,"transactions":9,"vwap":313},"2026-05-29",309400,{"date":584,"open":313,"high":313,"low":192,"close":585,"change":211,"percent_change":212,"volume":586,"transactions":9,"vwap":585},"2026-05-28",24.245,561100,{"date":588,"open":193,"high":192,"low":193,"close":192,"change":20,"percent_change":21,"volume":589,"transactions":9,"vwap":192},"2026-05-27",536500,{"date":591,"open":192,"high":313,"low":193,"close":193,"change":110,"percent_change":338,"volume":592,"transactions":9,"vwap":193},"2026-05-26",479900,{"date":594,"open":193,"high":192,"low":193,"close":192,"change":212,"percent_change":282,"volume":595,"transactions":9,"vwap":192},"2026-05-22",464600,{"date":597,"open":205,"high":193,"low":205,"close":205,"change":194,"percent_change":194,"volume":598,"transactions":9,"vwap":205},"2026-05-21",456500,{"date":600,"open":193,"high":193,"low":205,"close":205,"change":194,"percent_change":194,"volume":601,"transactions":9,"vwap":205},"2026-05-20",381700,{"date":603,"open":205,"high":205,"low":227,"close":205,"change":20,"percent_change":21,"volume":604,"transactions":9,"vwap":205},"2026-05-19",520600,{"date":606,"open":227,"high":205,"low":227,"close":227,"change":516,"percent_change":517,"volume":607,"transactions":9,"vwap":227},"2026-05-18",756700,{"date":609,"open":227,"high":205,"low":227,"close":228,"change":20,"percent_change":21,"volume":610,"transactions":9,"vwap":228},"2026-05-15",607400,{"date":612,"open":227,"high":205,"low":245,"close":613,"change":516,"percent_change":517,"volume":614,"transactions":9,"vwap":613},"2026-05-14",24.205,1072000,{"date":616,"open":227,"high":227,"low":245,"close":227,"change":20,"percent_change":21,"volume":617,"transactions":9,"vwap":227},"2026-05-13",557300,{"date":619,"open":227,"high":227,"low":245,"close":245,"change":110,"percent_change":338,"volume":620,"transactions":9,"vwap":245},"2026-05-12",451300,{"date":622,"open":245,"high":227,"low":245,"close":227,"change":20,"percent_change":21,"volume":623,"transactions":9,"vwap":227},"2026-05-11",285900,{"date":625,"open":245,"high":227,"low":245,"close":245,"change":194,"percent_change":194,"volume":626,"transactions":9,"vwap":245},"2026-05-08",500200,{"date":628,"open":251,"high":245,"low":251,"close":245,"change":20,"percent_change":21,"volume":629,"transactions":9,"vwap":245},"2026-05-07",341800,{"date":631,"open":245,"high":245,"low":251,"close":251,"change":194,"percent_change":194,"volume":632,"transactions":9,"vwap":251},"2026-05-06",458300,{"date":634,"open":251,"high":245,"low":251,"close":251,"change":194,"percent_change":194,"volume":635,"transactions":9,"vwap":251},"2026-05-05",366000,{"date":637,"open":18,"high":251,"low":18,"close":251,"change":20,"percent_change":21,"volume":638,"transactions":9,"vwap":251},"2026-05-04",739400,{"date":640,"open":251,"high":251,"low":18,"close":18,"change":185,"percent_change":186,"volume":641,"transactions":9,"vwap":18},"2026-05-01",598000,{"date":643,"open":313,"high":420,"low":313,"close":420,"change":20,"percent_change":21,"volume":644,"transactions":9,"vwap":420},"2026-04-30",506400,{"date":646,"open":313,"high":420,"low":313,"close":313,"change":194,"percent_change":194,"volume":647,"transactions":9,"vwap":313},"2026-04-29",561000,{"date":649,"open":313,"high":420,"low":313,"close":313,"change":194,"percent_change":194,"volume":650,"transactions":9,"vwap":313},"2026-04-28",415500,{"date":652,"open":192,"high":313,"low":192,"close":313,"change":194,"percent_change":194,"volume":653,"transactions":9,"vwap":313},"2026-04-27",610200,{"date":655,"open":193,"high":313,"low":193,"close":313,"change":20,"percent_change":21,"volume":656,"transactions":9,"vwap":313},"2026-04-24",643200,{"date":658,"open":193,"high":192,"low":193,"close":192,"change":20,"percent_change":21,"volume":659,"transactions":9,"vwap":192},"2026-04-23",847400,{"date":661,"open":192,"high":192,"low":205,"close":193,"change":194,"percent_change":194,"volume":662,"transactions":9,"vwap":193},"2026-04-22",529400,{"date":664,"open":205,"high":193,"low":205,"close":193,"change":20,"percent_change":21,"volume":665,"transactions":9,"vwap":193},"2026-04-21",637900,{"date":667,"open":227,"high":205,"low":227,"close":205,"change":211,"percent_change":212,"volume":668,"transactions":9,"vwap":205},"2026-04-20",809700,{"date":670,"open":227,"high":205,"low":227,"close":228,"change":344,"percent_change":105,"volume":671,"transactions":9,"vwap":228},"2026-04-17",398400,{"date":673,"open":245,"high":227,"low":245,"close":245,"change":194,"percent_change":194,"volume":674,"transactions":9,"vwap":245},"2026-04-16",421000,{"date":676,"open":205,"high":205,"low":245,"close":245,"change":677,"percent_change":-6,"volume":678,"transactions":9,"vwap":245},"2026-04-15",-0.001,662300,{"date":680,"open":227,"high":205,"low":245,"close":681,"change":682,"percent_change":338,"volume":683,"transactions":9,"vwap":681},"2026-04-14",24.201,-0.009,472400,{"date":685,"open":245,"high":227,"low":245,"close":227,"change":20,"percent_change":21,"volume":686,"transactions":9,"vwap":227},"2026-04-13",466100,{"date":688,"open":251,"high":245,"low":251,"close":245,"change":20,"percent_change":21,"volume":689,"transactions":9,"vwap":245},"2026-04-10",733500,{"date":691,"open":18,"high":251,"low":18,"close":251,"change":194,"percent_change":194,"volume":692,"transactions":9,"vwap":251},"2026-04-09",510200,{"date":694,"open":251,"high":251,"low":18,"close":251,"change":212,"percent_change":282,"volume":695,"transactions":9,"vwap":251},"2026-04-08",449400,{"date":697,"open":18,"high":18,"low":17,"close":17,"change":194,"percent_change":194,"volume":698,"transactions":9,"vwap":17},"2026-04-07",717500,{"date":700,"open":18,"high":18,"low":17,"close":17,"change":194,"percent_change":194,"volume":701,"transactions":9,"vwap":17},"2026-04-06",877200,{"date":703,"open":19,"high":18,"low":19,"close":17,"change":20,"percent_change":21,"volume":704,"transactions":9,"vwap":17},"2026-04-02",928800,{"date":706,"open":19,"high":17,"low":19,"close":19,"change":185,"percent_change":186,"volume":707,"transactions":9,"vwap":19},"2026-04-01",522600,{"date":709,"open":192,"high":192,"low":205,"close":192,"change":20,"percent_change":21,"volume":710,"transactions":9,"vwap":192},"2026-03-31",698400,{"date":712,"open":205,"high":193,"low":205,"close":193,"change":194,"percent_change":194,"volume":713,"transactions":9,"vwap":193},"2026-03-30",680000,{"date":715,"open":193,"high":193,"low":205,"close":193,"change":20,"percent_change":21,"volume":716,"transactions":9,"vwap":193},"2026-03-27",519700,{"date":718,"open":205,"high":193,"low":227,"close":205,"change":194,"percent_change":194,"volume":719,"transactions":9,"vwap":205},"2026-03-26",476400,{"date":721,"open":205,"high":193,"low":205,"close":205,"change":194,"percent_change":194,"volume":722,"transactions":9,"vwap":205},"2026-03-25",320500,{"date":724,"open":205,"high":193,"low":205,"close":205,"change":194,"percent_change":194,"volume":725,"transactions":9,"vwap":205},"2026-03-24",500100,{"date":727,"open":205,"high":205,"low":227,"close":205,"change":20,"percent_change":21,"volume":728,"transactions":9,"vwap":205},"2026-03-23",600800,{"date":730,"open":227,"high":205,"low":227,"close":227,"change":20,"percent_change":21,"volume":731,"transactions":9,"vwap":227},"2026-03-20",380800,{"date":733,"open":227,"high":227,"low":245,"close":245,"change":110,"percent_change":338,"volume":734,"transactions":9,"vwap":245},"2026-03-19",728200,{"date":736,"open":227,"high":227,"low":245,"close":227,"change":20,"percent_change":21,"volume":737,"transactions":9,"vwap":227},"2026-03-18",318400,{"date":739,"open":227,"high":227,"low":245,"close":245,"change":740,"percent_change":110,"volume":741,"transactions":9,"vwap":245},"2026-03-17",-0.002,425100,{"date":743,"open":245,"high":227,"low":245,"close":744,"change":745,"percent_change":20,"volume":549,"transactions":9,"vwap":744},"2026-03-16",24.202,0.002,{"date":747,"open":251,"high":245,"low":251,"close":245,"change":20,"percent_change":21,"volume":748,"transactions":9,"vwap":245},"2026-03-13",634700,{"date":750,"open":245,"high":227,"low":251,"close":251,"change":110,"percent_change":338,"volume":751,"transactions":9,"vwap":251},"2026-03-12",958400,{"date":753,"open":227,"high":227,"low":245,"close":245,"change":194,"percent_change":194,"volume":754,"transactions":9,"vwap":245},"2026-03-11",476600,{"date":756,"open":227,"high":205,"low":245,"close":245,"change":110,"percent_change":338,"volume":757,"transactions":9,"vwap":245},"2026-03-10",542200,{"date":759,"open":245,"high":227,"low":245,"close":227,"change":194,"percent_change":194,"volume":760,"transactions":9,"vwap":227},"2026-03-09",607100,{"date":762,"open":251,"high":227,"low":251,"close":227,"change":212,"percent_change":282,"volume":763,"transactions":9,"vwap":227},"2026-03-06",739200,{"date":765,"open":245,"high":245,"low":251,"close":251,"change":194,"percent_change":194,"volume":766,"transactions":9,"vwap":251},"2026-03-05",792800,{"date":768,"open":251,"high":245,"low":251,"close":251,"change":194,"percent_change":194,"volume":769,"transactions":9,"vwap":251},"2026-03-04",751500,{"date":771,"open":245,"high":245,"low":251,"close":251,"change":194,"percent_change":194,"volume":772,"transactions":9,"vwap":251},"2026-03-03",737800,{"date":774,"open":251,"high":245,"low":251,"close":251,"change":185,"percent_change":186,"volume":775,"transactions":9,"vwap":251},"2026-03-02",429900,{"date":777,"open":778,"high":778,"low":420,"close":779,"change":20,"percent_change":21,"volume":780,"transactions":9,"vwap":779},"2026-02-27",24.28,24.27,394200,{"date":782,"open":779,"high":779,"low":420,"close":420,"change":194,"percent_change":194,"volume":783,"transactions":9,"vwap":420},"2026-02-26",856900,{"date":785,"open":779,"high":778,"low":420,"close":420,"change":110,"percent_change":338,"volume":786,"transactions":9,"vwap":420},"2026-02-25",682200,{"date":788,"open":779,"high":778,"low":779,"close":779,"change":194,"percent_change":194,"volume":789,"transactions":9,"vwap":779},"2026-02-24",1269100,{"date":791,"open":313,"high":779,"low":313,"close":779,"change":20,"percent_change":21,"volume":792,"transactions":9,"vwap":779},"2026-02-23",939300,{"date":794,"open":313,"high":420,"low":313,"close":420,"change":20,"percent_change":21,"volume":795,"transactions":9,"vwap":420},"2026-02-20",655500,{"date":797,"open":192,"high":420,"low":192,"close":313,"change":194,"percent_change":194,"volume":798,"transactions":9,"vwap":313},"2026-02-19",2247200,{"date":800,"open":192,"high":420,"low":192,"close":313,"change":194,"percent_change":194,"volume":801,"transactions":9,"vwap":313},"2026-02-18",649600,{"date":803,"open":192,"high":313,"low":193,"close":313,"change":20,"percent_change":21,"volume":804,"transactions":9,"vwap":313},"2026-02-17",513800,{"date":806,"open":192,"high":192,"low":193,"close":192,"change":20,"percent_change":21,"volume":807,"transactions":9,"vwap":192},"2026-02-13",734300,{"date":809,"open":193,"high":313,"low":205,"close":193,"change":194,"percent_change":194,"volume":810,"transactions":9,"vwap":193},"2026-02-12",2557900,{"date":812,"open":193,"high":192,"low":205,"close":193,"change":194,"percent_change":194,"volume":813,"transactions":9,"vwap":193},"2026-02-11",1223500,{"date":815,"open":193,"high":192,"low":193,"close":193,"change":110,"percent_change":338,"volume":816,"transactions":9,"vwap":193},"2026-02-10",400800,{"date":818,"open":192,"high":192,"low":193,"close":192,"change":20,"percent_change":21,"volume":819,"transactions":9,"vwap":192},"2026-02-09",1019500,{"date":821,"open":193,"high":193,"low":205,"close":193,"change":212,"percent_change":282,"volume":822,"transactions":9,"vwap":193},"2026-02-06",435700,{"date":824,"open":227,"high":205,"low":245,"close":227,"change":194,"percent_change":194,"volume":825,"transactions":9,"vwap":227},"2026-02-05",2385200,{"date":827,"open":205,"high":205,"low":245,"close":227,"change":194,"percent_change":194,"volume":828,"transactions":9,"vwap":227},"2026-02-04",904700,{"date":830,"open":227,"high":227,"low":245,"close":227,"change":20,"percent_change":21,"volume":831,"transactions":9,"vwap":227},"2026-02-03",642400,{"date":833,"open":245,"high":227,"low":245,"close":245,"change":185,"percent_change":186,"volume":834,"transactions":9,"vwap":245},"2026-02-02",478800,{"date":836,"open":837,"high":837,"low":779,"close":778,"change":20,"percent_change":21,"volume":838,"transactions":9,"vwap":778},"2026-01-30",24.29,660500,{"date":840,"open":837,"high":837,"low":779,"close":779,"change":194,"percent_change":194,"volume":841,"transactions":9,"vwap":779},"2026-01-29",716600,{"date":843,"open":779,"high":837,"low":779,"close":779,"change":110,"percent_change":338,"volume":844,"transactions":9,"vwap":779},"2026-01-28",1407300,{"date":846,"open":420,"high":778,"low":420,"close":778,"change":20,"percent_change":21,"volume":847,"transactions":9,"vwap":778},"2026-01-27",1475900,{"date":849,"open":779,"high":779,"low":420,"close":779,"change":194,"percent_change":194,"volume":850,"transactions":9,"vwap":779},"2026-01-26",571900,{"date":852,"open":420,"high":779,"low":420,"close":779,"change":20,"percent_change":21,"volume":853,"transactions":9,"vwap":779},"2026-01-23",623100,{"date":855,"open":313,"high":420,"low":313,"close":420,"change":194,"percent_change":194,"volume":856,"transactions":9,"vwap":420},"2026-01-22",830600,{"date":858,"open":420,"high":420,"low":313,"close":420,"change":20,"percent_change":21,"volume":859,"transactions":9,"vwap":420},"2026-01-21",650600,{"date":861,"open":420,"high":779,"low":313,"close":313,"change":110,"percent_change":338,"volume":862,"transactions":9,"vwap":313},"2026-01-20",832700,{"date":864,"open":313,"high":779,"low":313,"close":420,"change":20,"percent_change":21,"volume":865,"transactions":9,"vwap":420},"2026-01-16",506600,{"date":867,"open":192,"high":313,"low":192,"close":313,"change":194,"percent_change":194,"volume":868,"transactions":9,"vwap":313},"2026-01-15",542600,{"date":870,"open":420,"high":420,"low":205,"close":313,"change":20,"percent_change":21,"volume":871,"transactions":9,"vwap":313},"2026-01-14",872500,{"date":873,"open":192,"high":313,"low":192,"close":192,"change":194,"percent_change":194,"volume":874,"transactions":9,"vwap":192},"2026-01-13",863200,{"date":876,"open":192,"high":313,"low":193,"close":192,"change":20,"percent_change":21,"volume":877,"transactions":9,"vwap":192},"2026-01-12",736300,{"date":879,"open":313,"high":313,"low":193,"close":193,"change":194,"percent_change":194,"volume":880,"transactions":9,"vwap":193},"2026-01-09",1500400,{"date":882,"open":193,"high":192,"low":193,"close":193,"change":194,"percent_change":194,"volume":883,"transactions":9,"vwap":193},"2026-01-08",816600,{"date":885,"open":193,"high":192,"low":193,"close":193,"change":194,"percent_change":194,"volume":886,"transactions":9,"vwap":193},"2026-01-07",1033500,{"date":888,"open":193,"high":192,"low":193,"close":193,"change":194,"percent_change":194,"volume":889,"transactions":9,"vwap":193},"2026-01-06",984400,{"date":891,"open":193,"high":193,"low":205,"close":193,"change":194,"percent_change":194,"volume":892,"transactions":9,"vwap":193},"2026-01-05",612500,{"date":894,"open":205,"high":193,"low":205,"close":193,"change":194,"percent_change":194,"volume":895,"transactions":9,"vwap":193},"2026-01-02",961700,{"date":897,"open":205,"high":193,"low":227,"close":193,"change":20,"percent_change":21,"volume":898,"transactions":9,"vwap":193},"2025-12-31",845400,{"date":900,"open":205,"high":205,"low":227,"close":205,"change":20,"percent_change":21,"volume":901,"transactions":9,"vwap":205},"2025-12-30",987100,{"date":903,"open":227,"high":205,"low":227,"close":227,"change":20,"percent_change":21,"volume":904,"transactions":9,"vwap":227},"2025-12-29",1329200,{"date":906,"open":245,"high":227,"low":245,"close":245,"change":194,"percent_change":194,"volume":907,"transactions":9,"vwap":245},"2025-12-26",865800,{"date":909,"open":245,"high":227,"low":251,"close":245,"change":194,"percent_change":194,"volume":910,"transactions":9,"vwap":245},"2025-12-24",1182900,{"date":912,"open":18,"high":613,"low":18,"close":245,"change":212,"percent_change":282,"volume":913,"transactions":9,"vwap":245},"2025-12-23",3118600,{"date":915,"open":251,"high":245,"low":18,"close":18,"change":194,"percent_change":194,"volume":916,"transactions":9,"vwap":18},"2025-12-22",1706800,{"date":918,"open":251,"high":251,"low":18,"close":18,"change":185,"percent_change":186,"volume":919,"transactions":9,"vwap":18},"2025-12-19",2950000,{"date":921,"open":779,"high":779,"low":313,"close":420,"change":20,"percent_change":21,"volume":922,"transactions":9,"vwap":420},"2025-12-18",1550200,{"date":924,"open":313,"high":420,"low":313,"close":313,"change":194,"percent_change":194,"volume":925,"transactions":9,"vwap":313},"2025-12-17",537700,{"date":927,"open":420,"high":420,"low":313,"close":313,"change":194,"percent_change":194,"volume":928,"transactions":9,"vwap":313},"2025-12-16",558500,{"date":930,"open":313,"high":420,"low":313,"close":313,"change":194,"percent_change":194,"volume":931,"transactions":9,"vwap":313},"2025-12-15",550100,{"date":933,"open":192,"high":420,"low":193,"close":313,"change":194,"percent_change":194,"volume":934,"transactions":9,"vwap":313},"2025-12-12",759200,{"date":936,"open":193,"high":313,"low":193,"close":313,"change":20,"percent_change":21,"volume":937,"transactions":9,"vwap":313},"2025-12-11",664300,{"date":939,"open":192,"high":192,"low":193,"close":192,"change":20,"percent_change":21,"volume":940,"transactions":9,"vwap":192},"2025-12-10",561300,{"date":942,"open":193,"high":192,"low":193,"close":193,"change":194,"percent_change":194,"volume":943,"transactions":9,"vwap":193},"2025-12-09",549800,{"date":945,"open":205,"high":192,"low":205,"close":193,"change":20,"percent_change":21,"volume":946,"transactions":9,"vwap":193},"2025-12-08",714200,{"date":948,"open":193,"high":949,"low":205,"close":205,"change":194,"percent_change":194,"volume":950,"transactions":9,"vwap":205},"2025-12-05",24.238,613500,{"date":952,"open":193,"high":192,"low":228,"close":205,"change":110,"percent_change":338,"volume":953,"transactions":9,"vwap":205},"2025-12-04",600400,{"date":955,"open":227,"high":193,"low":227,"close":193,"change":212,"percent_change":282,"volume":956,"transactions":9,"vwap":193},"2025-12-03",1027500,{"date":958,"open":193,"high":193,"low":227,"close":227,"change":110,"percent_change":338,"volume":959,"transactions":9,"vwap":227},"2025-12-02",832100,{"date":961,"open":245,"high":205,"low":245,"close":205,"change":413,"percent_change":414,"volume":962,"transactions":9,"vwap":205},"2025-12-01",717100,{"date":964,"open":778,"high":965,"low":778,"close":837,"change":20,"percent_change":21,"volume":966,"transactions":9,"vwap":837},"2025-11-28",24.3,210600,{"date":968,"open":778,"high":837,"low":778,"close":778,"change":194,"percent_change":194,"volume":969,"transactions":9,"vwap":778},"2025-11-26",922500,{"date":971,"open":837,"high":837,"low":779,"close":778,"change":194,"percent_change":194,"volume":972,"transactions":9,"vwap":778},"2025-11-25",714000,{"date":974,"open":779,"high":778,"low":779,"close":778,"change":212,"percent_change":282,"volume":975,"transactions":9,"vwap":778},"2025-11-24",632100,{"date":977,"open":420,"high":779,"low":420,"close":420,"change":194,"percent_change":194,"volume":978,"transactions":9,"vwap":420},"2025-11-21",473700,{"date":980,"open":420,"high":420,"low":313,"close":420,"change":20,"percent_change":21,"volume":981,"transactions":9,"vwap":420},"2025-11-20",681700,{"date":983,"open":313,"high":420,"low":313,"close":313,"change":194,"percent_change":194,"volume":984,"transactions":9,"vwap":313},"2025-11-19",866600,{"date":986,"open":313,"high":420,"low":313,"close":313,"change":110,"percent_change":338,"volume":987,"transactions":9,"vwap":313},"2025-11-18",775300,{"date":989,"open":192,"high":420,"low":192,"close":420,"change":212,"percent_change":282,"volume":990,"transactions":9,"vwap":420},"2025-11-17",646200,{"date":992,"open":313,"high":313,"low":192,"close":192,"change":20,"percent_change":21,"volume":993,"transactions":9,"vwap":192},"2025-11-14",709900,{"date":995,"open":192,"high":313,"low":193,"close":193,"change":110,"percent_change":338,"volume":996,"transactions":9,"vwap":193},"2025-11-13",1092700,{"date":998,"open":193,"high":313,"low":193,"close":192,"change":20,"percent_change":21,"volume":999,"transactions":9,"vwap":192},"2025-11-12",883200,{"date":1001,"open":193,"high":192,"low":193,"close":193,"change":194,"percent_change":194,"volume":1002,"transactions":9,"vwap":193},"2025-11-11",493100,{"date":1004,"open":193,"high":192,"low":193,"close":193,"change":194,"percent_change":194,"volume":1005,"transactions":9,"vwap":193},"2025-11-10",705400,{"date":1007,"open":205,"high":193,"low":205,"close":193,"change":20,"percent_change":21,"volume":1008,"transactions":9,"vwap":193},"2025-11-07",630700,{"date":1010,"open":192,"high":192,"low":205,"close":205,"change":20,"percent_change":21,"volume":1011,"transactions":9,"vwap":205},"2025-11-06",628200,{"date":1013,"open":193,"high":193,"low":227,"close":227,"change":110,"percent_change":338,"volume":1014,"transactions":9,"vwap":227},"2025-11-05",1648000,{"date":1016,"open":227,"high":205,"low":227,"close":205,"change":20,"percent_change":21,"volume":1017,"transactions":9,"vwap":205},"2025-11-04",494500,{"date":1019,"open":227,"high":205,"low":245,"close":227,"change":185,"percent_change":186,"volume":1020,"transactions":9,"vwap":227},"2025-11-03",748600,{"date":1022,"open":778,"high":965,"low":778,"close":837,"change":20,"percent_change":21,"volume":662,"transactions":9,"vwap":837},"2025-10-31",{"date":1024,"open":837,"high":837,"low":778,"close":778,"change":20,"percent_change":21,"volume":1025,"transactions":9,"vwap":778},"2025-10-30",492600,{"date":1027,"open":837,"high":23,"low":779,"close":779,"change":517,"percent_change":185,"volume":1028,"transactions":9,"vwap":779},"2025-10-29",1231600,{"date":1030,"open":837,"high":965,"low":779,"close":837,"change":194,"percent_change":194,"volume":1031,"transactions":9,"vwap":837},"2025-10-28",642600,{"date":1033,"open":778,"high":965,"low":778,"close":837,"change":194,"percent_change":194,"volume":1034,"transactions":9,"vwap":837},"2025-10-27",509500,{"date":1036,"open":778,"high":965,"low":778,"close":837,"change":194,"percent_change":194,"volume":1037,"transactions":9,"vwap":837},"2025-10-24",544200,{"date":1039,"open":837,"high":837,"low":778,"close":837,"change":344,"percent_change":105,"volume":1040,"transactions":9,"vwap":837},"2025-10-23",781700,{"date":1042,"open":837,"high":965,"low":779,"close":1043,"change":516,"percent_change":517,"volume":1044,"transactions":9,"vwap":1043},"2025-10-22",24.275,613200,{"date":1046,"open":420,"high":837,"low":420,"close":778,"change":194,"percent_change":194,"volume":1047,"transactions":9,"vwap":778},"2025-10-21",782500,{"date":1049,"open":778,"high":778,"low":420,"close":778,"change":212,"percent_change":282,"volume":1050,"transactions":9,"vwap":778},"2025-10-20",381800,{"date":1052,"open":420,"high":779,"low":420,"close":420,"change":194,"percent_change":194,"volume":1053,"transactions":9,"vwap":420},"2025-10-17",471300,{"date":1055,"open":779,"high":779,"low":313,"close":420,"change":194,"percent_change":194,"volume":1056,"transactions":9,"vwap":420},"2025-10-16",523200,{"date":1058,"open":420,"high":837,"low":313,"close":420,"change":20,"percent_change":21,"volume":1059,"transactions":9,"vwap":420},"2025-10-15",453200,{"date":1061,"open":420,"high":420,"low":192,"close":313,"change":194,"percent_change":194,"volume":1062,"transactions":9,"vwap":313},"2025-10-14",632400,{"date":1064,"open":193,"high":313,"low":193,"close":313,"change":212,"percent_change":282,"volume":1065,"transactions":9,"vwap":313},"2025-10-13",463900,{"date":1067,"open":193,"high":420,"low":193,"close":193,"change":194,"percent_change":194,"volume":1068,"transactions":9,"vwap":193},"2025-10-10",533700,{"date":1070,"open":192,"high":1071,"low":193,"close":193,"change":194,"percent_change":194,"volume":1072,"transactions":9,"vwap":193},"2025-10-09",24.279,592100,{"date":1074,"open":193,"high":192,"low":205,"close":193,"change":20,"percent_change":21,"volume":1075,"transactions":9,"vwap":193},"2025-10-08",681900,{"date":1077,"open":313,"high":313,"low":205,"close":205,"change":110,"percent_change":338,"volume":1078,"transactions":9,"vwap":205},"2025-10-07",718100,{"date":1080,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":194,"volume":1081,"transactions":9,"vwap":193},"2025-10-06",651400,{"date":1083,"open":193,"high":193,"low":205,"close":193,"change":20,"percent_change":21,"volume":1084,"transactions":9,"vwap":193},"2025-10-03",609000,{"date":1086,"open":193,"high":192,"low":205,"close":205,"change":110,"percent_change":338,"volume":1087,"transactions":9,"vwap":205},"2025-10-02",1353200,{"date":1089,"open":205,"high":193,"low":227,"close":193,"change":413,"percent_change":414,"volume":1090,"transactions":9,"vwap":193},"2025-10-01",1911200,{"date":1092,"open":778,"high":965,"low":778,"close":965,"change":212,"percent_change":282,"volume":1093,"transactions":9,"vwap":965},"2025-09-30",541500,{"date":1095,"open":779,"high":837,"low":779,"close":778,"change":20,"percent_change":21,"volume":1096,"transactions":9,"vwap":778},"2025-09-29",597700,{"date":1098,"open":779,"high":1099,"low":779,"close":779,"change":194,"percent_change":194,"volume":549,"transactions":9,"vwap":779},"2025-09-26",24.285,{"date":1101,"open":778,"high":23,"low":420,"close":779,"change":194,"percent_change":194,"volume":1102,"transactions":9,"vwap":779},"2025-09-25",495000,{"date":1104,"open":837,"high":837,"low":779,"close":779,"change":110,"percent_change":338,"volume":707,"transactions":9,"vwap":779},"2025-09-24",{"date":1106,"open":778,"high":778,"low":779,"close":778,"change":20,"percent_change":21,"volume":1107,"transactions":9,"vwap":778},"2025-09-23",575800,{"date":1109,"open":420,"high":174,"low":420,"close":779,"change":110,"percent_change":338,"volume":1110,"transactions":9,"vwap":779},"2025-09-22",671100,{"date":1112,"open":313,"high":778,"low":313,"close":778,"change":212,"percent_change":282,"volume":1113,"transactions":9,"vwap":778},"2025-09-19",887900,{"date":1115,"open":313,"high":779,"low":313,"close":420,"change":20,"percent_change":21,"volume":1116,"transactions":9,"vwap":420},"2025-09-18",1696500,{"date":1118,"open":420,"high":1119,"low":313,"close":313,"change":20,"percent_change":21,"volume":1120,"transactions":9,"vwap":313},"2025-09-17",24.276,1058500,{"date":1122,"open":313,"high":420,"low":192,"close":192,"change":110,"percent_change":338,"volume":1123,"transactions":9,"vwap":192},"2025-09-16",1015000,{"date":1125,"open":313,"high":420,"low":585,"close":313,"change":20,"percent_change":21,"volume":1126,"transactions":9,"vwap":313},"2025-09-15",633600,{"date":1128,"open":192,"high":1129,"low":192,"close":192,"change":20,"percent_change":21,"volume":1130,"transactions":9,"vwap":192},"2025-09-12",24.257,524100,{"date":1132,"open":193,"high":192,"low":227,"close":193,"change":110,"percent_change":338,"volume":1133,"transactions":9,"vwap":193},"2025-09-11",725700,{"date":1135,"open":193,"high":192,"low":227,"close":192,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":192},"2025-09-10",0.03,0.12,836300,{"date":1140,"open":193,"high":193,"low":681,"close":227,"change":517,"percent_change":185,"volume":1141,"transactions":9,"vwap":227},"2025-09-09",1365700,{"date":1143,"open":205,"high":837,"low":205,"close":193,"change":194,"percent_change":194,"volume":1144,"transactions":9,"vwap":193},"2025-09-08",469300,{"date":1146,"open":192,"high":192,"low":205,"close":193,"change":1136,"percent_change":1137,"volume":1147,"transactions":9,"vwap":193},"2025-09-05",588700,{"date":1149,"open":251,"high":193,"low":251,"close":245,"change":20,"percent_change":21,"volume":1150,"transactions":9,"vwap":245},"2025-09-04",498200,{"date":1152,"open":18,"high":245,"low":18,"close":251,"change":20,"percent_change":21,"volume":1153,"transactions":9,"vwap":251},"2025-09-03",665900,{"date":1155,"open":17,"high":251,"low":17,"close":18,"change":185,"percent_change":186,"volume":1156,"transactions":9,"vwap":18},"2025-09-02",684700,{"date":1158,"open":313,"high":778,"low":313,"close":420,"change":20,"percent_change":21,"volume":1159,"transactions":9,"vwap":420},"2025-08-29",439700,{"date":1161,"open":313,"high":420,"low":313,"close":313,"change":517,"percent_change":185,"volume":1162,"transactions":9,"vwap":313},"2025-08-28",1191600,{"date":1164,"open":313,"high":779,"low":313,"close":779,"change":212,"percent_change":282,"volume":1165,"transactions":9,"vwap":779},"2025-08-27",363100,{"date":1167,"open":779,"high":779,"low":192,"close":313,"change":20,"percent_change":21,"volume":1168,"transactions":9,"vwap":313},"2025-08-26",402300,{"date":1170,"open":313,"high":420,"low":192,"close":192,"change":194,"percent_change":194,"volume":1171,"transactions":9,"vwap":192},"2025-08-25",360800,{"date":1173,"open":193,"high":313,"low":210,"close":192,"change":212,"percent_change":282,"volume":1174,"transactions":9,"vwap":192},"2025-08-22",335300,{"date":1176,"open":205,"high":193,"low":205,"close":205,"change":110,"percent_change":338,"volume":1177,"transactions":9,"vwap":205},"2025-08-21",398000,{"date":1179,"open":205,"high":193,"low":205,"close":193,"change":20,"percent_change":21,"volume":1180,"transactions":9,"vwap":193},"2025-08-20",404400,{"date":1182,"open":193,"high":192,"low":205,"close":205,"change":110,"percent_change":338,"volume":1183,"transactions":9,"vwap":205},"2025-08-19",586300,{"date":1185,"open":205,"high":193,"low":205,"close":193,"change":194,"percent_change":194,"volume":1186,"transactions":9,"vwap":193},"2025-08-18",351800,{"date":1188,"open":205,"high":193,"low":205,"close":193,"change":20,"percent_change":21,"volume":1189,"transactions":9,"vwap":193},"2025-08-15",444100,{"date":1191,"open":205,"high":205,"low":227,"close":205,"change":194,"percent_change":194,"volume":1192,"transactions":9,"vwap":205},"2025-08-14",377600,{"date":1194,"open":227,"high":205,"low":227,"close":205,"change":20,"percent_change":21,"volume":1195,"transactions":9,"vwap":205},"2025-08-13",526100,{"date":1197,"open":245,"high":227,"low":251,"close":227,"change":20,"percent_change":21,"volume":1198,"transactions":9,"vwap":227},"2025-08-12",600700,{"date":1200,"open":251,"high":245,"low":251,"close":245,"change":20,"percent_change":21,"volume":1201,"transactions":9,"vwap":245},"2025-08-11",403300,{"date":1203,"open":245,"high":245,"low":251,"close":251,"change":20,"percent_change":21,"volume":1204,"transactions":9,"vwap":251},"2025-08-08",371700,{"date":1206,"open":245,"high":245,"low":18,"close":18,"change":194,"percent_change":194,"volume":1207,"transactions":9,"vwap":18},"2025-08-07",485100,{"date":1209,"open":251,"high":251,"low":1210,"close":18,"change":20,"percent_change":21,"volume":1211,"transactions":9,"vwap":18},"2025-08-06",24.172,461600,{"date":1213,"open":17,"high":18,"low":17,"close":17,"change":194,"percent_change":194,"volume":1214,"transactions":9,"vwap":17},"2025-08-05",307800,{"date":1216,"open":18,"high":18,"low":17,"close":17,"change":110,"percent_change":338,"volume":1217,"transactions":9,"vwap":17},"2025-08-04",286700,{"date":1219,"open":18,"high":18,"low":1220,"close":18,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":18},"2025-08-01",24.15,-0.03,-0.12,433200,{"date":1225,"open":193,"high":193,"low":227,"close":227,"change":110,"percent_change":338,"volume":1226,"transactions":9,"vwap":227},"2025-07-31",577300,{"date":1228,"open":193,"high":192,"low":205,"close":205,"change":110,"percent_change":338,"volume":1229,"transactions":9,"vwap":205},"2025-07-30",630300,{"date":1231,"open":205,"high":193,"low":227,"close":193,"change":212,"percent_change":282,"volume":1232,"transactions":9,"vwap":193},"2025-07-29",670400,{"date":1234,"open":227,"high":205,"low":227,"close":227,"change":110,"percent_change":338,"volume":1235,"transactions":9,"vwap":227},"2025-07-28",313800,{"date":1237,"open":227,"high":205,"low":245,"close":205,"change":212,"percent_change":282,"volume":1238,"transactions":9,"vwap":205},"2025-07-25",342000,{"date":1240,"open":245,"high":227,"low":245,"close":245,"change":194,"percent_change":194,"volume":1241,"transactions":9,"vwap":245},"2025-07-24",305200,{"date":1243,"open":245,"high":227,"low":245,"close":245,"change":194,"percent_change":194,"volume":1244,"transactions":9,"vwap":245},"2025-07-23",498700,{"date":1246,"open":227,"high":205,"low":245,"close":245,"change":517,"percent_change":185,"volume":1247,"transactions":9,"vwap":245},"2025-07-22",3404700,{"date":1249,"open":227,"high":205,"low":227,"close":205,"change":20,"percent_change":21,"volume":1250,"transactions":9,"vwap":205},"2025-07-21",490600,{"date":1252,"open":245,"high":227,"low":251,"close":227,"change":212,"percent_change":282,"volume":1253,"transactions":9,"vwap":227},"2025-07-18",282200,{"date":1255,"open":18,"high":251,"low":18,"close":251,"change":20,"percent_change":21,"volume":1256,"transactions":9,"vwap":251},"2025-07-17",299700,{"date":1258,"open":18,"high":251,"low":17,"close":18,"change":194,"percent_change":194,"volume":1259,"transactions":9,"vwap":18},"2025-07-16",674900,{"date":1261,"open":18,"high":18,"low":17,"close":18,"change":20,"percent_change":21,"volume":1262,"transactions":9,"vwap":18},"2025-07-15",451800,{"date":1264,"open":17,"high":18,"low":17,"close":17,"change":194,"percent_change":194,"volume":1265,"transactions":9,"vwap":17},"2025-07-14",355500,{"date":1267,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":1268,"transactions":9,"vwap":17},"2025-07-11",338200,{"date":1270,"open":19,"high":17,"low":19,"close":19,"change":194,"percent_change":194,"volume":1271,"transactions":9,"vwap":19},"2025-07-10",453100,{"date":1273,"open":19,"high":17,"low":19,"close":19,"change":110,"percent_change":338,"volume":1274,"transactions":9,"vwap":19},"2025-07-09",439900,{"date":1276,"open":19,"high":17,"low":1220,"close":17,"change":194,"percent_change":194,"volume":1277,"transactions":9,"vwap":17},"2025-07-08",1096200,{"date":1279,"open":17,"high":17,"low":19,"close":17,"change":194,"percent_change":194,"volume":1280,"transactions":9,"vwap":17},"2025-07-07",638100,{"date":1282,"open":19,"high":17,"low":19,"close":17,"change":20,"percent_change":21,"volume":1283,"transactions":9,"vwap":17},"2025-07-03",366400,{"date":1285,"open":1220,"high":17,"low":1220,"close":19,"change":20,"percent_change":21,"volume":1286,"transactions":9,"vwap":19},"2025-07-02",921000,{"date":1288,"open":19,"high":17,"low":1220,"close":1220,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1220},"2025-07-01",-0.1,-0.41,507900,{"date":1293,"open":192,"high":313,"low":193,"close":313,"change":20,"percent_change":21,"volume":1294,"transactions":9,"vwap":313},"2025-06-30",636400,{"date":1296,"open":192,"high":192,"low":193,"close":192,"change":212,"percent_change":282,"volume":1297,"transactions":9,"vwap":192},"2025-06-27",393100,{"date":1299,"open":205,"high":193,"low":205,"close":205,"change":20,"percent_change":21,"volume":1300,"transactions":9,"vwap":205},"2025-06-26",472500,{"date":1302,"open":227,"high":205,"low":227,"close":227,"change":110,"percent_change":338,"volume":1303,"transactions":9,"vwap":227},"2025-06-25",470400,{"date":1305,"open":205,"high":205,"low":245,"close":205,"change":20,"percent_change":21,"volume":1306,"transactions":9,"vwap":205},"2025-06-24",422200,{"date":1308,"open":227,"high":227,"low":251,"close":227,"change":20,"percent_change":21,"volume":1309,"transactions":9,"vwap":227},"2025-06-23",606000,{"date":1311,"open":251,"high":245,"low":18,"close":245,"change":20,"percent_change":21,"volume":1312,"transactions":9,"vwap":245},"2025-06-20",585400,{"date":1314,"open":17,"high":251,"low":17,"close":251,"change":20,"percent_change":21,"volume":1315,"transactions":9,"vwap":251},"2025-06-18",593600,{"date":1317,"open":19,"high":18,"low":19,"close":18,"change":212,"percent_change":282,"volume":1318,"transactions":9,"vwap":18},"2025-06-17",583700,{"date":1320,"open":19,"high":18,"low":19,"close":19,"change":194,"percent_change":194,"volume":892,"transactions":9,"vwap":19},"2025-06-16",{"date":1322,"open":19,"high":17,"low":19,"close":19,"change":194,"percent_change":194,"volume":1323,"transactions":9,"vwap":19},"2025-06-13",434300,{"date":1325,"open":19,"high":1326,"low":19,"close":19,"change":194,"percent_change":194,"volume":1327,"transactions":9,"vwap":19},"2025-06-12",24.192,406100,{"date":1329,"open":19,"high":19,"low":1220,"close":19,"change":212,"percent_change":282,"volume":1330,"transactions":9,"vwap":19},"2025-06-11",403100,{"date":1332,"open":19,"high":18,"low":1333,"close":1333,"change":110,"percent_change":338,"volume":1334,"transactions":9,"vwap":1333},"2025-06-10",24.14,456200,{"date":1336,"open":1333,"high":1220,"low":1337,"close":1220,"change":20,"percent_change":21,"volume":1338,"transactions":9,"vwap":1220},"2025-06-09",24.13,456600,{"date":1340,"open":1333,"high":1333,"low":1337,"close":1333,"change":110,"percent_change":338,"volume":1341,"transactions":9,"vwap":1333},"2025-06-06",493000,{"date":1343,"open":19,"high":19,"low":1333,"close":1220,"change":194,"percent_change":194,"volume":1344,"transactions":9,"vwap":1220},"2025-06-05",765400,{"date":1346,"open":1333,"high":1220,"low":1337,"close":1220,"change":212,"percent_change":282,"volume":1347,"transactions":9,"vwap":1220},"2025-06-04",399600,{"date":1349,"open":1337,"high":1333,"low":1350,"close":1337,"change":194,"percent_change":194,"volume":1351,"transactions":9,"vwap":1337},"2025-06-03",24.12,571400,{"date":1353,"open":175,"high":1354,"low":175,"close":1337,"change":185,"percent_change":186,"volume":1355,"transactions":9,"vwap":1337},"2025-06-02",24.135,714700,{"date":1357,"open":251,"high":227,"low":251,"close":227,"change":194,"percent_change":194,"volume":1358,"transactions":9,"vwap":227},"2025-05-30",279700,{"date":1360,"open":251,"high":227,"low":251,"close":227,"change":20,"percent_change":21,"volume":1361,"transactions":9,"vwap":227},"2025-05-29",503900,{"date":1363,"open":245,"high":245,"low":251,"close":245,"change":194,"percent_change":194,"volume":1364,"transactions":9,"vwap":245},"2025-05-28",302800,{"date":1366,"open":17,"high":245,"low":17,"close":245,"change":20,"percent_change":21,"volume":1367,"transactions":9,"vwap":245},"2025-05-27",320600,{"date":1369,"open":227,"high":227,"low":18,"close":251,"change":212,"percent_change":282,"volume":1370,"transactions":9,"vwap":251},"2025-05-23",583200,{"date":1372,"open":19,"high":681,"low":19,"close":17,"change":20,"percent_change":21,"volume":1373,"transactions":9,"vwap":17},"2025-05-22",511400,{"date":1375,"open":17,"high":205,"low":19,"close":19,"change":517,"percent_change":185,"volume":1271,"transactions":9,"vwap":19},"2025-05-21",{"date":1377,"open":18,"high":1378,"low":17,"close":18,"change":194,"percent_change":194,"volume":1379,"transactions":9,"vwap":18},"2025-05-20",24.185,597400,{"date":1381,"open":1337,"high":18,"low":175,"close":18,"change":20,"percent_change":21,"volume":1382,"transactions":9,"vwap":18},"2025-05-19",412000,{"date":1384,"open":17,"high":17,"low":19,"close":17,"change":20,"percent_change":21,"volume":1385,"transactions":9,"vwap":17},"2025-05-16",449000,{"date":1387,"open":1337,"high":19,"low":1337,"close":19,"change":212,"percent_change":282,"volume":1388,"transactions":9,"vwap":19},"2025-05-15",801100,{"date":1390,"open":1333,"high":1220,"low":1337,"close":1333,"change":194,"percent_change":194,"volume":1391,"transactions":9,"vwap":1333},"2025-05-14",528900,{"date":1393,"open":1394,"high":1220,"low":1394,"close":1333,"change":20,"percent_change":21,"volume":1395,"transactions":9,"vwap":1333},"2025-05-13",24.11,318900,{"date":1397,"open":1333,"high":1220,"low":1337,"close":1337,"change":110,"percent_change":338,"volume":1398,"transactions":9,"vwap":1337},"2025-05-12",854700,{"date":1400,"open":1333,"high":1220,"low":1333,"close":1333,"change":20,"percent_change":21,"volume":1401,"transactions":9,"vwap":1333},"2025-05-09",310400,{"date":1403,"open":19,"high":19,"low":1404,"close":1337,"change":517,"percent_change":185,"volume":1405,"transactions":9,"vwap":1337},"2025-05-08",24.125,643600,{"date":1407,"open":1337,"high":1220,"low":1337,"close":1220,"change":20,"percent_change":21,"volume":1408,"transactions":9,"vwap":1220},"2025-05-07",1339300,{"date":1410,"open":1220,"high":1220,"low":1337,"close":1333,"change":212,"percent_change":282,"volume":1411,"transactions":9,"vwap":1333},"2025-05-06",898300,{"date":1413,"open":1333,"high":1333,"low":1394,"close":1350,"change":194,"percent_change":194,"volume":1414,"transactions":9,"vwap":1350},"2025-05-05",424900,{"date":1416,"open":1337,"high":1333,"low":1394,"close":1350,"change":194,"percent_change":194,"volume":1417,"transactions":9,"vwap":1350},"2025-05-02",848400,{"date":1419,"open":1337,"high":19,"low":1350,"close":1350,"change":1289,"percent_change":1290,"volume":1420,"transactions":9,"vwap":1350},"2025-05-01",575600,{"date":1422,"open":227,"high":193,"low":227,"close":205,"change":20,"percent_change":21,"volume":1017,"transactions":9,"vwap":205},"2025-04-30",{"date":1424,"open":227,"high":205,"low":227,"close":227,"change":110,"percent_change":338,"volume":1425,"transactions":9,"vwap":227},"2025-04-29",1546400,{"date":1427,"open":227,"high":205,"low":251,"close":205,"change":212,"percent_change":282,"volume":1223,"transactions":9,"vwap":205},"2025-04-28",{"date":1429,"open":251,"high":227,"low":18,"close":245,"change":20,"percent_change":21,"volume":1430,"transactions":9,"vwap":245},"2025-04-25",666600,{"date":1432,"open":251,"high":613,"low":19,"close":251,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":251},"2025-04-24",0.05,0.21,2145700,{"date":1437,"open":1220,"high":17,"low":1333,"close":1333,"change":517,"percent_change":185,"volume":1438,"transactions":9,"vwap":1333},"2025-04-23",502100,{"date":178,"open":1337,"high":17,"low":1337,"close":19,"change":1136,"percent_change":1137,"volume":1440,"transactions":9,"vwap":19},628300]