[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBDT":3,"homepage-market-summary":30,"stock-historical-IBDT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBDT","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 2028 Term Corporate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4747,1.113744,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.89,24.91,24.935,24.88,24.9,-0.01,-0.04,815026.10029,25.74,24.85,696927.401418536,4.5,2019,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":22,"price":112,"is_up":74},"Healthcare","XLV",166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},663648,242231450.354634,-0.92,"2025-04-22",[180,183,191,201,211,220,230,236,242,249,256,264,270,277,283,288,295,303,310,317,322,328,335,343,350,358,366,372,378,384,389,394,399,405,409,415,420,426,432,437,442,450,455,460,468,474,479,484,490,496,502,509,514,519,525,531,536,541,546,552,556,559,563,567,571,577,582,585,589,592,595,599,602,605,608,613,616,620,623,626,629,632,635,638,641,644,647,651,654,657,660,663,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,712,716,721,724,728,731,734,737,741,745,749,752,755,758,761,764,767,770,773,776,779,783,786,789,792,794,797,800,803,806,809,812,815,818,821,825,828,834,837,840,844,849,853,857,862,866,870,874,877,881,884,887,890,893,898,903,906,909,912,916,919,921,925,928,931,934,937,940,943,946,949,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1011,1015,1018,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1123,1127,1130,1133,1136,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1208,1211,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1353,1356,1359,1363,1366,1369,1372,1375,1378,1381,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1502,1505,1507,1510,1513,1518,1521],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},1792,24.897,{"date":184,"open":21,"high":185,"low":26,"close":21,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",25.0832,-0.06,-0.24,807252.278045,1369,24.8921,{"date":192,"open":193,"high":194,"low":195,"close":193,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",24.96,25.14,24.95,0.02,0.08,2157734.816436,1612,24.9609,{"date":202,"open":195,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",25.17,24.93,24.94,0.01,0.04,640942.80063,1712,24.942,{"date":212,"open":204,"high":213,"low":214,"close":204,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",24.985,24.92,-0.045,-0.18,1097726.472174,1893,24.9364,{"date":221,"open":222,"high":223,"low":214,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",24.97,24.9856,24.975,0.025,0.1,1673905.259967,1500,24.9501,{"date":231,"open":193,"high":232,"low":205,"close":195,"change":22,"percent_change":23,"volume":233,"transactions":234,"vwap":235},"2026-09-24",25.01,848017.818808,1790,24.9522,{"date":237,"open":65,"high":238,"low":214,"close":193,"change":186,"percent_change":187,"volume":239,"transactions":240,"vwap":241},"2026-09-23",25.045,1107085.795269,1966,24.9607,{"date":243,"open":65,"high":244,"low":65,"close":245,"change":196,"percent_change":197,"volume":246,"transactions":247,"vwap":248},"2026-09-22",25.03,25.02,404787.070352,1224,25.0078,{"date":250,"open":232,"high":251,"low":65,"close":65,"change":252,"percent_change":196,"volume":253,"transactions":254,"vwap":255},"2026-09-21",25.07,0.005,566410.100699,1452,25.0067,{"date":257,"open":258,"high":232,"low":258,"close":259,"change":260,"percent_change":186,"volume":261,"transactions":262,"vwap":263},"2026-09-18",24.99,24.995,-0.015,499979.764654,1236,25.0011,{"date":265,"open":232,"high":266,"low":65,"close":232,"change":196,"percent_change":197,"volume":267,"transactions":268,"vwap":269},"2026-09-17",25.025,882026.620905,1499,25.0081,{"date":271,"open":232,"high":272,"low":273,"close":258,"change":22,"percent_change":23,"volume":274,"transactions":275,"vwap":276},"2026-09-16",25.04,24.98,740718.617863,1573,25.0222,{"date":278,"open":232,"high":279,"low":65,"close":65,"change":22,"percent_change":23,"volume":280,"transactions":281,"vwap":282},"2026-09-15",25.1241,675348.709784,1349,25.0054,{"date":284,"open":258,"high":244,"low":258,"close":232,"change":206,"percent_change":207,"volume":285,"transactions":286,"vwap":287},"2026-09-14",602222.425096,1421,25.0117,{"date":289,"open":244,"high":290,"low":65,"close":65,"change":291,"percent_change":292,"volume":293,"transactions":286,"vwap":294},"2026-09-11",25.09,-0.025,-0.1,1040896.523437,25.018,{"date":296,"open":244,"high":297,"low":245,"close":266,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-10",25.05,-0.065,-0.26,496167.225116,1496,25.0338,{"date":304,"open":290,"high":305,"low":251,"close":290,"change":306,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-09",25.1,0,418125.587035,1179,25.0843,{"date":311,"open":312,"high":313,"low":272,"close":290,"change":306,"percent_change":306,"volume":314,"transactions":315,"vwap":316},"2026-09-08",25.08,25.11,406526.735005,1332,25.0938,{"date":318,"open":290,"high":305,"low":238,"close":290,"change":206,"percent_change":207,"volume":319,"transactions":320,"vwap":321},"2026-09-04",608472.228947,1203,25.0893,{"date":323,"open":312,"high":194,"low":324,"close":312,"change":306,"percent_change":306,"volume":325,"transactions":326,"vwap":327},"2026-09-03",25.06,1074859.967643,1752,25.0936,{"date":329,"open":251,"high":312,"low":65,"close":312,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-02",0.03,0.12,601759.349168,1535,25.0795,{"date":336,"open":324,"high":337,"low":297,"close":297,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-01",25.27,-0.13,-0.52,561562.4955,1351,25.0639,{"date":344,"open":345,"high":345,"low":313,"close":346,"change":206,"percent_change":207,"volume":347,"transactions":348,"vwap":349},"2026-08-31",25.19,25.18,468349.811523,1249,25.1846,{"date":351,"open":352,"high":353,"low":203,"close":203,"change":23,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-28",25.22,25.2898,-0.16,460256.234601,1189,25.1908,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":306,"percent_change":306,"volume":363,"transactions":364,"vwap":365},"2026-08-27",25.23,25.29,25.21,406851.428363,1036,25.2169,{"date":367,"open":352,"high":352,"low":368,"close":362,"change":22,"percent_change":23,"volume":369,"transactions":370,"vwap":371},"2026-08-26",25.2016,449278.677065,1138,25.2164,{"date":373,"open":374,"high":352,"low":305,"close":352,"change":196,"percent_change":197,"volume":375,"transactions":376,"vwap":377},"2026-08-25",25.2,294652.159872,1465,25.2357,{"date":379,"open":346,"high":374,"low":380,"close":374,"change":206,"percent_change":207,"volume":381,"transactions":382,"vwap":383},"2026-08-24",25.155,353371.650256,1202,25.1952,{"date":385,"open":345,"high":360,"low":345,"close":345,"change":22,"percent_change":23,"volume":386,"transactions":387,"vwap":388},"2026-08-21",419280.730418,1366,25.1962,{"date":390,"open":346,"high":374,"low":346,"close":374,"change":306,"percent_change":306,"volume":391,"transactions":392,"vwap":393},"2026-08-20",421661.513998,1777,25.1949,{"date":395,"open":362,"high":362,"low":346,"close":374,"change":306,"percent_change":306,"volume":396,"transactions":397,"vwap":398},"2026-08-19",689133.665537,1600,25.1932,{"date":400,"open":345,"high":374,"low":401,"close":374,"change":206,"percent_change":207,"volume":402,"transactions":403,"vwap":404},"2026-08-18",25.1799,464374.862828,1256,25.194,{"date":406,"open":345,"high":374,"low":345,"close":345,"change":306,"percent_change":306,"volume":407,"transactions":408,"vwap":393},"2026-08-17",326779.91582,1198,{"date":410,"open":345,"high":411,"low":345,"close":345,"change":22,"percent_change":23,"volume":412,"transactions":413,"vwap":414},"2026-08-14",25.2746,383635.749336,1307,25.2029,{"date":416,"open":346,"high":362,"low":346,"close":374,"change":330,"percent_change":331,"volume":417,"transactions":418,"vwap":419},"2026-08-13",327726.264527,1043,25.2036,{"date":421,"open":346,"high":422,"low":203,"close":203,"change":206,"percent_change":207,"volume":423,"transactions":424,"vwap":425},"2026-08-12",25.1811,510846.88474,1191,25.1754,{"date":427,"open":428,"high":428,"low":429,"close":428,"change":306,"percent_change":306,"volume":430,"transactions":199,"vwap":431},"2026-08-11",25.16,25.15,1863871.040678,25.1512,{"date":433,"open":429,"high":428,"low":429,"close":428,"change":306,"percent_change":306,"volume":434,"transactions":435,"vwap":436},"2026-08-10",830622.919052,3267,25.1552,{"date":438,"open":346,"high":346,"low":428,"close":428,"change":196,"percent_change":197,"volume":439,"transactions":440,"vwap":441},"2026-08-07",487163.712053,1290,25.1639,{"date":443,"open":194,"high":428,"low":444,"close":194,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-06",25.13,-0.02,-0.08,772843.091987,2214,25.1413,{"date":451,"open":444,"high":346,"low":444,"close":428,"change":196,"percent_change":197,"volume":452,"transactions":453,"vwap":454},"2026-08-05",454794.138233,1483,25.1503,{"date":456,"open":444,"high":429,"low":444,"close":194,"change":330,"percent_change":331,"volume":457,"transactions":458,"vwap":459},"2026-08-04",310806.474409,1038,25.1446,{"date":461,"open":313,"high":462,"low":313,"close":313,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-03",25.12,-0.085,-0.34,627515.385851,2206,25.1154,{"date":469,"open":345,"high":374,"low":194,"close":470,"change":260,"percent_change":186,"volume":471,"transactions":472,"vwap":473},"2026-07-31",25.195,474656.6949,1844,25.1911,{"date":475,"open":374,"high":352,"low":374,"close":362,"change":206,"percent_change":207,"volume":476,"transactions":477,"vwap":478},"2026-07-30",351932.67722,1056,25.2056,{"date":480,"open":428,"high":374,"low":429,"close":374,"change":196,"percent_change":197,"volume":481,"transactions":482,"vwap":483},"2026-07-29",622381.6126,1892,25.1815,{"date":485,"open":429,"high":346,"low":429,"close":346,"change":207,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-28",0.16,564183.133018,1626,25.1719,{"date":491,"open":428,"high":492,"low":194,"close":194,"change":22,"percent_change":23,"volume":493,"transactions":494,"vwap":495},"2026-07-27",25.165,408316.801462,1519,25.1494,{"date":497,"open":194,"high":429,"low":498,"close":429,"change":330,"percent_change":331,"volume":499,"transactions":500,"vwap":501},"2026-07-24",25.135,586349.91419,1358,25.1443,{"date":503,"open":462,"high":498,"low":313,"close":462,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-23",-0.03,-0.12,2533259.695764,4193,25.1161,{"date":510,"open":345,"high":345,"low":511,"close":429,"change":445,"percent_change":446,"volume":512,"transactions":513,"vwap":380},"2026-07-22",25.1429,433881.3297,1065,{"date":515,"open":346,"high":346,"low":428,"close":203,"change":306,"percent_change":306,"volume":516,"transactions":517,"vwap":518},"2026-07-21",437504.452498,1183,25.1658,{"date":520,"open":203,"high":521,"low":203,"close":203,"change":504,"percent_change":505,"volume":522,"transactions":523,"vwap":524},"2026-07-20",25.2125,342081.41781,1209,25.1769,{"date":526,"open":346,"high":527,"low":346,"close":374,"change":206,"percent_change":207,"volume":528,"transactions":529,"vwap":530},"2026-07-17",25.2385,384313.510106,1402,25.1971,{"date":532,"open":346,"high":374,"low":203,"close":345,"change":306,"percent_change":306,"volume":533,"transactions":534,"vwap":535},"2026-07-16",497815.668818,1731,25.1889,{"date":537,"open":346,"high":360,"low":203,"close":345,"change":330,"percent_change":331,"volume":538,"transactions":539,"vwap":540},"2026-07-15",646192.193565,1855,25.1935,{"date":542,"open":194,"high":203,"low":194,"close":428,"change":330,"percent_change":331,"volume":543,"transactions":544,"vwap":545},"2026-07-14",420459.075061,1289,25.1582,{"date":547,"open":429,"high":362,"low":548,"close":444,"change":445,"percent_change":446,"volume":549,"transactions":550,"vwap":551},"2026-07-13",25.115,665551.103952,2168,25.1411,{"date":553,"open":429,"high":554,"low":429,"close":429,"change":445,"percent_change":446,"volume":555,"transactions":9,"vwap":429},"2026-07-10",25.26,754700,{"date":557,"open":428,"high":374,"low":429,"close":203,"change":196,"percent_change":197,"volume":558,"transactions":9,"vwap":203},"2026-07-09",355100,{"date":560,"open":194,"high":561,"low":444,"close":429,"change":22,"percent_change":23,"volume":562,"transactions":9,"vwap":429},"2026-07-08",25.24,1912900,{"date":564,"open":203,"high":565,"low":429,"close":428,"change":504,"percent_change":505,"volume":566,"transactions":9,"vwap":428},"2026-07-07",25.25,505600,{"date":568,"open":346,"high":569,"low":203,"close":345,"change":306,"percent_change":306,"volume":570,"transactions":9,"vwap":345},"2026-07-06",25.31,613800,{"date":572,"open":346,"high":573,"low":203,"close":345,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":345},"2026-07-02",25.32,0.05,0.2,491000,{"date":578,"open":428,"high":374,"low":194,"close":194,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":194},"2026-07-01",-0.11,-0.44,537900,{"date":583,"open":561,"high":573,"low":360,"close":565,"change":22,"percent_change":23,"volume":584,"transactions":9,"vwap":565},"2026-06-30",541700,{"date":586,"open":565,"high":587,"low":561,"close":554,"change":206,"percent_change":207,"volume":588,"transactions":9,"vwap":554},"2026-06-29",25.3,433500,{"date":590,"open":360,"high":337,"low":360,"close":565,"change":206,"percent_change":207,"volume":591,"transactions":9,"vwap":565},"2026-06-26",353400,{"date":593,"open":360,"high":565,"low":360,"close":561,"change":196,"percent_change":197,"volume":594,"transactions":9,"vwap":561},"2026-06-25",441500,{"date":596,"open":352,"high":597,"low":362,"close":352,"change":206,"percent_change":207,"volume":598,"transactions":9,"vwap":352},"2026-06-24",25.36,567900,{"date":600,"open":345,"high":352,"low":345,"close":362,"change":196,"percent_change":197,"volume":601,"transactions":9,"vwap":362},"2026-06-23",715800,{"date":603,"open":346,"high":345,"low":203,"close":345,"change":306,"percent_change":306,"volume":604,"transactions":9,"vwap":345},"2026-06-22",557800,{"date":606,"open":345,"high":352,"low":345,"close":345,"change":196,"percent_change":197,"volume":607,"transactions":9,"vwap":345},"2026-06-18",492700,{"date":609,"open":565,"high":337,"low":428,"close":203,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":203},"2026-06-17",-0.07,-0.28,1113500,{"date":614,"open":360,"high":565,"low":352,"close":561,"change":206,"percent_change":207,"volume":615,"transactions":9,"vwap":561},"2026-06-16",1199200,{"date":617,"open":561,"high":618,"low":360,"close":360,"change":206,"percent_change":207,"volume":619,"transactions":9,"vwap":360},"2026-06-15",25.28,450300,{"date":621,"open":352,"high":360,"low":374,"close":352,"change":306,"percent_change":306,"volume":622,"transactions":9,"vwap":352},"2026-06-12",615300,{"date":624,"open":203,"high":360,"low":203,"close":352,"change":574,"percent_change":575,"volume":625,"transactions":9,"vwap":352},"2026-06-11",857400,{"date":627,"open":345,"high":374,"low":203,"close":203,"change":445,"percent_change":446,"volume":628,"transactions":9,"vwap":203},"2026-06-10",852900,{"date":630,"open":203,"high":345,"low":428,"close":345,"change":330,"percent_change":331,"volume":631,"transactions":9,"vwap":345},"2026-06-09",631800,{"date":633,"open":428,"high":346,"low":429,"close":428,"change":206,"percent_change":207,"volume":634,"transactions":9,"vwap":428},"2026-06-08",1354700,{"date":636,"open":428,"high":203,"low":194,"close":429,"change":186,"percent_change":187,"volume":637,"transactions":9,"vwap":429},"2026-06-05",681400,{"date":639,"open":362,"high":362,"low":374,"close":362,"change":196,"percent_change":197,"volume":640,"transactions":9,"vwap":362},"2026-06-04",482600,{"date":642,"open":346,"high":374,"low":203,"close":345,"change":22,"percent_change":23,"volume":643,"transactions":9,"vwap":345},"2026-06-03",708200,{"date":645,"open":374,"high":362,"low":346,"close":374,"change":306,"percent_change":306,"volume":646,"transactions":9,"vwap":374},"2026-06-02",608700,{"date":648,"open":346,"high":374,"low":428,"close":374,"change":292,"percent_change":649,"volume":650,"transactions":9,"vwap":374},"2026-06-01",-0.4,398700,{"date":652,"open":587,"high":569,"low":361,"close":587,"change":196,"percent_change":197,"volume":653,"transactions":9,"vwap":587},"2026-05-29",426800,{"date":655,"open":554,"high":587,"low":554,"close":618,"change":206,"percent_change":207,"volume":656,"transactions":9,"vwap":618},"2026-05-28",560500,{"date":658,"open":337,"high":618,"low":554,"close":337,"change":196,"percent_change":197,"volume":659,"transactions":9,"vwap":337},"2026-05-27",611500,{"date":661,"open":561,"high":554,"low":561,"close":565,"change":330,"percent_change":331,"volume":662,"transactions":9,"vwap":565},"2026-05-26",712600,{"date":664,"open":565,"high":565,"low":362,"close":352,"change":22,"percent_change":23,"volume":576,"transactions":9,"vwap":352},"2026-05-22",{"date":666,"open":374,"high":561,"low":374,"close":360,"change":306,"percent_change":306,"volume":667,"transactions":9,"vwap":360},"2026-05-21",658800,{"date":669,"open":374,"high":554,"low":345,"close":360,"change":330,"percent_change":331,"volume":670,"transactions":9,"vwap":360},"2026-05-20",506100,{"date":672,"open":374,"high":362,"low":346,"close":374,"change":22,"percent_change":23,"volume":673,"transactions":9,"vwap":374},"2026-05-19",580300,{"date":675,"open":362,"high":561,"low":345,"close":362,"change":206,"percent_change":207,"volume":676,"transactions":9,"vwap":362},"2026-05-18",700600,{"date":678,"open":352,"high":352,"low":345,"close":374,"change":504,"percent_change":505,"volume":679,"transactions":9,"vwap":374},"2026-05-15",571700,{"date":681,"open":360,"high":554,"low":352,"close":360,"change":306,"percent_change":306,"volume":682,"transactions":9,"vwap":360},"2026-05-14",464300,{"date":684,"open":360,"high":554,"low":362,"close":360,"change":306,"percent_change":306,"volume":685,"transactions":9,"vwap":360},"2026-05-13",520700,{"date":687,"open":362,"high":360,"low":362,"close":360,"change":22,"percent_change":23,"volume":688,"transactions":9,"vwap":360},"2026-05-12",505000,{"date":690,"open":360,"high":554,"low":360,"close":561,"change":504,"percent_change":505,"volume":691,"transactions":9,"vwap":561},"2026-05-11",298800,{"date":693,"open":337,"high":337,"low":565,"close":337,"change":330,"percent_change":331,"volume":694,"transactions":9,"vwap":337},"2026-05-08",346200,{"date":696,"open":554,"high":618,"low":360,"close":561,"change":22,"percent_change":23,"volume":697,"transactions":9,"vwap":561},"2026-05-07",341500,{"date":699,"open":554,"high":337,"low":565,"close":565,"change":330,"percent_change":331,"volume":700,"transactions":9,"vwap":565},"2026-05-06",400600,{"date":702,"open":352,"high":561,"low":352,"close":352,"change":206,"percent_change":207,"volume":703,"transactions":9,"vwap":352},"2026-05-05",515900,{"date":705,"open":345,"high":561,"low":346,"close":362,"change":22,"percent_change":23,"volume":706,"transactions":9,"vwap":362},"2026-05-04",540000,{"date":708,"open":561,"high":554,"low":352,"close":352,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":352},"2026-05-01",-0.09,-0.36,471500,{"date":713,"open":361,"high":714,"low":361,"close":569,"change":330,"percent_change":331,"volume":715,"transactions":9,"vwap":569},"2026-04-30",25.33,364900,{"date":717,"open":361,"high":573,"low":618,"close":618,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":618},"2026-04-29",-0.05,-0.2,402100,{"date":722,"open":569,"high":714,"low":569,"close":714,"change":445,"percent_change":446,"volume":723,"transactions":9,"vwap":714},"2026-04-28",425000,{"date":725,"open":714,"high":597,"low":573,"close":726,"change":22,"percent_change":23,"volume":727,"transactions":9,"vwap":726},"2026-04-27",25.35,604000,{"date":729,"open":714,"high":597,"low":573,"close":597,"change":330,"percent_change":331,"volume":730,"transactions":9,"vwap":597},"2026-04-24",358800,{"date":732,"open":714,"high":726,"low":587,"close":714,"change":306,"percent_change":306,"volume":733,"transactions":9,"vwap":714},"2026-04-23",481400,{"date":735,"open":726,"high":726,"low":714,"close":714,"change":330,"percent_change":331,"volume":736,"transactions":9,"vwap":714},"2026-04-22",500400,{"date":738,"open":739,"high":597,"low":587,"close":587,"change":718,"percent_change":719,"volume":740,"transactions":9,"vwap":587},"2026-04-21",25.34,680900,{"date":742,"open":739,"high":743,"low":739,"close":726,"change":306,"percent_change":306,"volume":744,"transactions":9,"vwap":726},"2026-04-20",25.37,584500,{"date":746,"open":743,"high":747,"low":714,"close":726,"change":207,"percent_change":486,"volume":748,"transactions":9,"vwap":726},"2026-04-17",25.38,496200,{"date":750,"open":714,"high":739,"low":569,"close":569,"change":22,"percent_change":23,"volume":751,"transactions":9,"vwap":569},"2026-04-16",1363400,{"date":753,"open":573,"high":739,"low":569,"close":573,"change":306,"percent_change":306,"volume":754,"transactions":9,"vwap":573},"2026-04-15",700700,{"date":756,"open":573,"high":714,"low":569,"close":573,"change":206,"percent_change":207,"volume":757,"transactions":9,"vwap":573},"2026-04-14",399400,{"date":759,"open":618,"high":569,"low":618,"close":569,"change":196,"percent_change":197,"volume":760,"transactions":9,"vwap":569},"2026-04-13",460500,{"date":762,"open":361,"high":569,"low":337,"close":361,"change":22,"percent_change":23,"volume":763,"transactions":9,"vwap":361},"2026-04-10",649400,{"date":765,"open":618,"high":573,"low":565,"close":587,"change":196,"percent_change":197,"volume":766,"transactions":9,"vwap":587},"2026-04-09",539300,{"date":768,"open":714,"high":714,"low":337,"close":618,"change":196,"percent_change":197,"volume":769,"transactions":9,"vwap":618},"2026-04-08",406000,{"date":771,"open":554,"high":337,"low":362,"close":554,"change":196,"percent_change":197,"volume":772,"transactions":9,"vwap":554},"2026-04-07",822400,{"date":774,"open":360,"high":565,"low":352,"close":561,"change":445,"percent_change":446,"volume":775,"transactions":9,"vwap":561},"2026-04-06",559900,{"date":777,"open":565,"high":618,"low":352,"close":554,"change":206,"percent_change":207,"volume":778,"transactions":9,"vwap":554},"2026-04-02",918800,{"date":780,"open":561,"high":554,"low":360,"close":565,"change":446,"percent_change":781,"volume":782,"transactions":9,"vwap":565},"2026-04-01",-0.32,440300,{"date":784,"open":714,"high":739,"low":587,"close":714,"change":574,"percent_change":575,"volume":785,"transactions":9,"vwap":714},"2026-03-31",665900,{"date":787,"open":618,"high":747,"low":337,"close":618,"change":207,"percent_change":486,"volume":788,"transactions":9,"vwap":618},"2026-03-30",521300,{"date":790,"open":362,"high":561,"low":374,"close":561,"change":207,"percent_change":486,"volume":791,"transactions":9,"vwap":561},"2026-03-27",896700,{"date":793,"open":561,"high":565,"low":345,"close":374,"change":186,"percent_change":187,"volume":640,"transactions":9,"vwap":374},"2026-03-26",{"date":795,"open":587,"high":587,"low":565,"close":554,"change":196,"percent_change":197,"volume":796,"transactions":9,"vwap":554},"2026-03-25",516000,{"date":798,"open":360,"high":337,"low":352,"close":561,"change":445,"percent_change":446,"volume":799,"transactions":9,"vwap":561},"2026-03-24",554300,{"date":801,"open":360,"high":587,"low":360,"close":554,"change":207,"percent_change":486,"volume":802,"transactions":9,"vwap":554},"2026-03-23",823300,{"date":804,"open":554,"high":554,"low":362,"close":352,"change":610,"percent_change":611,"volume":805,"transactions":9,"vwap":352},"2026-03-20",528900,{"date":807,"open":362,"high":569,"low":362,"close":361,"change":330,"percent_change":331,"volume":808,"transactions":9,"vwap":361},"2026-03-19",926200,{"date":810,"open":569,"high":573,"low":554,"close":554,"change":186,"percent_change":187,"volume":811,"transactions":9,"vwap":554},"2026-03-18",628900,{"date":813,"open":573,"high":714,"low":569,"close":573,"change":330,"percent_change":331,"volume":814,"transactions":9,"vwap":573},"2026-03-17",763200,{"date":816,"open":587,"high":573,"low":618,"close":361,"change":196,"percent_change":197,"volume":817,"transactions":9,"vwap":361},"2026-03-16",678800,{"date":819,"open":569,"high":573,"low":554,"close":337,"change":22,"percent_change":23,"volume":820,"transactions":9,"vwap":337},"2026-03-13",868600,{"date":822,"open":714,"high":823,"low":554,"close":618,"change":446,"percent_change":781,"volume":824,"transactions":9,"vwap":618},"2026-03-12",25.55,619000,{"date":826,"open":743,"high":747,"low":739,"close":597,"change":504,"percent_change":505,"volume":827,"transactions":9,"vwap":597},"2026-03-11",541600,{"date":829,"open":830,"high":831,"low":832,"close":832,"change":23,"percent_change":354,"volume":833,"transactions":9,"vwap":832},"2026-03-10",25.41,25.43,25.39,571200,{"date":835,"open":832,"high":831,"low":747,"close":831,"change":196,"percent_change":197,"volume":836,"transactions":9,"vwap":831},"2026-03-09",828000,{"date":838,"open":832,"high":831,"low":747,"close":830,"change":206,"percent_change":207,"volume":839,"transactions":9,"vwap":830},"2026-03-06",755200,{"date":841,"open":832,"high":830,"low":747,"close":842,"change":445,"percent_change":446,"volume":843,"transactions":9,"vwap":842},"2026-03-05",25.4,722000,{"date":845,"open":846,"high":847,"low":846,"close":846,"change":445,"percent_change":446,"volume":848,"transactions":9,"vwap":846},"2026-03-04",25.42,25.45,1756900,{"date":850,"open":832,"high":851,"low":832,"close":851,"change":206,"percent_change":207,"volume":852,"transactions":9,"vwap":851},"2026-03-03",25.44,874200,{"date":854,"open":831,"high":851,"low":846,"close":831,"change":505,"percent_change":855,"volume":856,"transactions":9,"vwap":831},"2026-03-02",-0.47,743500,{"date":858,"open":859,"high":860,"low":823,"close":823,"change":306,"percent_change":306,"volume":861,"transactions":9,"vwap":823},"2026-02-27",25.56,25.57,507700,{"date":863,"open":864,"high":823,"low":864,"close":823,"change":206,"percent_change":207,"volume":865,"transactions":9,"vwap":823},"2026-02-26",25.52,385600,{"date":867,"open":864,"high":868,"low":864,"close":868,"change":206,"percent_change":207,"volume":869,"transactions":9,"vwap":868},"2026-02-25",25.54,495800,{"date":871,"open":864,"high":868,"low":864,"close":872,"change":445,"percent_change":446,"volume":873,"transactions":9,"vwap":872},"2026-02-24",25.53,716400,{"date":875,"open":864,"high":823,"low":864,"close":823,"change":196,"percent_change":197,"volume":876,"transactions":9,"vwap":823},"2026-02-23",548500,{"date":878,"open":879,"high":868,"low":879,"close":872,"change":206,"percent_change":207,"volume":880,"transactions":9,"vwap":872},"2026-02-20",25.51,655300,{"date":882,"open":864,"high":872,"low":879,"close":864,"change":306,"percent_change":306,"volume":883,"transactions":9,"vwap":864},"2026-02-19",540300,{"date":885,"open":872,"high":872,"low":864,"close":864,"change":306,"percent_change":306,"volume":886,"transactions":9,"vwap":864},"2026-02-18",553100,{"date":888,"open":879,"high":872,"low":879,"close":864,"change":22,"percent_change":23,"volume":889,"transactions":9,"vwap":864},"2026-02-17",474600,{"date":891,"open":872,"high":872,"low":864,"close":872,"change":330,"percent_change":331,"volume":892,"transactions":9,"vwap":872},"2026-02-13",568400,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":206,"percent_change":207,"volume":897,"transactions":9,"vwap":896},"2026-02-12",25.48,25.5,624600,{"date":899,"open":895,"high":900,"low":901,"close":900,"change":306,"percent_change":306,"volume":902,"transactions":9,"vwap":900},"2026-02-11",25.49,25.47,548300,{"date":904,"open":896,"high":879,"low":900,"close":900,"change":22,"percent_change":23,"volume":905,"transactions":9,"vwap":900},"2026-02-10",395500,{"date":907,"open":900,"high":896,"low":895,"close":896,"change":206,"percent_change":207,"volume":908,"transactions":9,"vwap":896},"2026-02-09",800400,{"date":910,"open":896,"high":879,"low":901,"close":900,"change":206,"percent_change":207,"volume":911,"transactions":9,"vwap":900},"2026-02-06",856900,{"date":913,"open":901,"high":900,"low":914,"close":895,"change":330,"percent_change":331,"volume":915,"transactions":9,"vwap":895},"2026-02-05",25.46,782700,{"date":917,"open":831,"high":847,"low":846,"close":847,"change":196,"percent_change":197,"volume":918,"transactions":9,"vwap":847},"2026-02-04",806800,{"date":920,"open":846,"high":851,"low":846,"close":831,"change":22,"percent_change":23,"volume":601,"transactions":9,"vwap":831},"2026-02-03",{"date":922,"open":851,"high":914,"low":831,"close":851,"change":292,"percent_change":923,"volume":924,"transactions":9,"vwap":851},"2026-02-02",-0.39,446900,{"date":926,"open":859,"high":859,"low":872,"close":868,"change":196,"percent_change":197,"volume":927,"transactions":9,"vwap":868},"2026-01-30",833000,{"date":929,"open":864,"high":868,"low":879,"close":864,"change":206,"percent_change":207,"volume":930,"transactions":9,"vwap":864},"2026-01-29",1273400,{"date":932,"open":879,"high":872,"low":896,"close":879,"change":306,"percent_change":306,"volume":933,"transactions":9,"vwap":879},"2026-01-28",548400,{"date":935,"open":896,"high":864,"low":896,"close":879,"change":206,"percent_change":207,"volume":936,"transactions":9,"vwap":879},"2026-01-27",627000,{"date":938,"open":896,"high":879,"low":900,"close":896,"change":206,"percent_change":207,"volume":939,"transactions":9,"vwap":896},"2026-01-26",782800,{"date":941,"open":895,"high":896,"low":901,"close":900,"change":306,"percent_change":306,"volume":942,"transactions":9,"vwap":900},"2026-01-23",705700,{"date":944,"open":895,"high":900,"low":901,"close":900,"change":306,"percent_change":306,"volume":945,"transactions":9,"vwap":900},"2026-01-22",1149600,{"date":947,"open":901,"high":900,"low":851,"close":900,"change":207,"percent_change":486,"volume":948,"transactions":9,"vwap":900},"2026-01-21",833800,{"date":950,"open":914,"high":951,"low":842,"close":847,"change":22,"percent_change":23,"volume":952,"transactions":9,"vwap":847},"2026-01-20",25.7,865600,{"date":954,"open":901,"high":895,"low":851,"close":914,"change":206,"percent_change":207,"volume":955,"transactions":9,"vwap":914},"2026-01-16",884000,{"date":957,"open":895,"high":895,"low":847,"close":847,"change":445,"percent_change":446,"volume":958,"transactions":9,"vwap":847},"2026-01-15",523800,{"date":960,"open":901,"high":864,"low":914,"close":901,"change":306,"percent_change":306,"volume":961,"transactions":9,"vwap":901},"2026-01-14",784600,{"date":963,"open":901,"high":900,"low":914,"close":901,"change":196,"percent_change":197,"volume":964,"transactions":9,"vwap":901},"2026-01-13",773200,{"date":966,"open":847,"high":901,"low":851,"close":847,"change":206,"percent_change":207,"volume":967,"transactions":9,"vwap":847},"2026-01-12",830100,{"date":969,"open":847,"high":901,"low":851,"close":851,"change":22,"percent_change":23,"volume":970,"transactions":9,"vwap":851},"2026-01-09",905800,{"date":972,"open":847,"high":901,"low":847,"close":847,"change":22,"percent_change":23,"volume":973,"transactions":9,"vwap":847},"2026-01-08",785100,{"date":975,"open":895,"high":900,"low":914,"close":914,"change":445,"percent_change":446,"volume":976,"transactions":9,"vwap":914},"2026-01-07",722900,{"date":978,"open":914,"high":25,"low":914,"close":895,"change":206,"percent_change":207,"volume":979,"transactions":9,"vwap":895},"2026-01-06",768200,{"date":981,"open":901,"high":896,"low":914,"close":901,"change":306,"percent_change":306,"volume":982,"transactions":9,"vwap":901},"2026-01-05",1599600,{"date":984,"open":914,"high":901,"low":851,"close":901,"change":206,"percent_change":207,"volume":985,"transactions":9,"vwap":901},"2026-01-02",917200,{"date":987,"open":847,"high":823,"low":847,"close":914,"change":306,"percent_change":306,"volume":988,"transactions":9,"vwap":914},"2025-12-31",995200,{"date":990,"open":914,"high":901,"low":851,"close":914,"change":306,"percent_change":306,"volume":991,"transactions":9,"vwap":914},"2025-12-30",820800,{"date":993,"open":847,"high":914,"low":831,"close":914,"change":196,"percent_change":197,"volume":994,"transactions":9,"vwap":914},"2025-12-29",2180300,{"date":996,"open":851,"high":901,"low":846,"close":851,"change":206,"percent_change":207,"volume":997,"transactions":9,"vwap":851},"2025-12-26",678000,{"date":999,"open":842,"high":831,"low":597,"close":831,"change":207,"percent_change":486,"volume":1000,"transactions":9,"vwap":831},"2025-12-24",481900,{"date":1002,"open":743,"high":846,"low":597,"close":832,"change":22,"percent_change":23,"volume":1003,"transactions":9,"vwap":832},"2025-12-23",1351600,{"date":1005,"open":747,"high":846,"low":747,"close":842,"change":306,"percent_change":306,"volume":1006,"transactions":9,"vwap":842},"2025-12-22",1488300,{"date":1008,"open":830,"high":846,"low":832,"close":842,"change":579,"percent_change":1009,"volume":1010,"transactions":9,"vwap":842},"2025-12-19",-0.43,5954500,{"date":1012,"open":896,"high":1013,"low":900,"close":879,"change":196,"percent_change":197,"volume":1014,"transactions":9,"vwap":879},"2025-12-18",25.66,994100,{"date":1016,"open":901,"high":900,"low":901,"close":900,"change":306,"percent_change":306,"volume":1017,"transactions":9,"vwap":900},"2025-12-17",640600,{"date":1019,"open":895,"high":1020,"low":901,"close":900,"change":196,"percent_change":197,"volume":1021,"transactions":9,"vwap":900},"2025-12-16",25.63,751800,{"date":1023,"open":914,"high":895,"low":847,"close":901,"change":196,"percent_change":197,"volume":1024,"transactions":9,"vwap":901},"2025-12-15",511200,{"date":1026,"open":831,"high":914,"low":831,"close":847,"change":306,"percent_change":306,"volume":1027,"transactions":9,"vwap":847},"2025-12-12",614600,{"date":1029,"open":914,"high":895,"low":847,"close":847,"change":306,"percent_change":306,"volume":1030,"transactions":9,"vwap":847},"2025-12-11",546100,{"date":1032,"open":830,"high":914,"low":743,"close":847,"change":207,"percent_change":486,"volume":1033,"transactions":9,"vwap":847},"2025-12-10",851900,{"date":1035,"open":830,"high":831,"low":832,"close":830,"change":306,"percent_change":306,"volume":1036,"transactions":9,"vwap":830},"2025-12-09",595300,{"date":1038,"open":851,"high":851,"low":842,"close":830,"change":445,"percent_change":446,"volume":1039,"transactions":9,"vwap":830},"2025-12-08",661000,{"date":1041,"open":831,"high":847,"low":846,"close":831,"change":306,"percent_change":306,"volume":1042,"transactions":9,"vwap":831},"2025-12-05",714400,{"date":1044,"open":847,"high":914,"low":831,"close":831,"change":504,"percent_change":505,"volume":1045,"transactions":9,"vwap":831},"2025-12-04",700100,{"date":1047,"open":851,"high":914,"low":851,"close":914,"change":330,"percent_change":331,"volume":1048,"transactions":9,"vwap":914},"2025-12-03",558000,{"date":1050,"open":851,"high":851,"low":846,"close":831,"change":206,"percent_change":207,"volume":1051,"transactions":9,"vwap":831},"2025-12-02",1026900,{"date":1053,"open":831,"high":868,"low":846,"close":846,"change":338,"percent_change":1054,"volume":1055,"transactions":9,"vwap":846},"2025-12-01",-0.51,416000,{"date":1057,"open":859,"high":859,"low":872,"close":823,"change":306,"percent_change":306,"volume":1058,"transactions":9,"vwap":823},"2025-11-28",198400,{"date":1060,"open":868,"high":859,"low":872,"close":823,"change":206,"percent_change":207,"volume":1061,"transactions":9,"vwap":823},"2025-11-26",694100,{"date":1063,"open":864,"high":823,"low":879,"close":868,"change":196,"percent_change":197,"volume":1064,"transactions":9,"vwap":868},"2025-11-25",766100,{"date":1066,"open":900,"high":864,"low":900,"close":864,"change":196,"percent_change":197,"volume":1067,"transactions":9,"vwap":864},"2025-11-24",830400,{"date":1069,"open":864,"high":864,"low":895,"close":896,"change":330,"percent_change":331,"volume":1070,"transactions":9,"vwap":896},"2025-11-21",553200,{"date":1072,"open":901,"high":895,"low":851,"close":901,"change":196,"percent_change":197,"volume":1073,"transactions":9,"vwap":901},"2025-11-20",626300,{"date":1075,"open":851,"high":900,"low":851,"close":847,"change":206,"percent_change":207,"volume":1076,"transactions":9,"vwap":847},"2025-11-19",590300,{"date":1078,"open":847,"high":914,"low":831,"close":851,"change":206,"percent_change":207,"volume":1079,"transactions":9,"vwap":851},"2025-11-18",436200,{"date":1081,"open":846,"high":895,"low":714,"close":831,"change":206,"percent_change":207,"volume":1082,"transactions":9,"vwap":831},"2025-11-17",763900,{"date":1084,"open":847,"high":847,"low":846,"close":846,"change":22,"percent_change":23,"volume":1085,"transactions":9,"vwap":846},"2025-11-14",927600,{"date":1087,"open":831,"high":847,"low":846,"close":831,"change":445,"percent_change":446,"volume":1088,"transactions":9,"vwap":831},"2025-11-13",594000,{"date":1090,"open":847,"high":914,"low":851,"close":847,"change":22,"percent_change":23,"volume":1091,"transactions":9,"vwap":847},"2025-11-12",662100,{"date":1093,"open":851,"high":895,"low":846,"close":914,"change":330,"percent_change":331,"volume":1094,"transactions":9,"vwap":914},"2025-11-11",403400,{"date":1096,"open":851,"high":847,"low":831,"close":831,"change":445,"percent_change":446,"volume":1097,"transactions":9,"vwap":831},"2025-11-10",728800,{"date":1099,"open":846,"high":847,"low":846,"close":847,"change":196,"percent_change":197,"volume":1100,"transactions":9,"vwap":847},"2025-11-07",680600,{"date":1102,"open":851,"high":851,"low":830,"close":831,"change":574,"percent_change":575,"volume":1103,"transactions":9,"vwap":831},"2025-11-06",573200,{"date":1105,"open":846,"high":847,"low":747,"close":747,"change":23,"percent_change":354,"volume":1106,"transactions":9,"vwap":747},"2025-11-05",540400,{"date":1108,"open":842,"high":851,"low":842,"close":846,"change":196,"percent_change":197,"volume":1109,"transactions":9,"vwap":846},"2025-11-04",911100,{"date":1111,"open":747,"high":900,"low":747,"close":842,"change":292,"percent_change":923,"volume":1112,"transactions":9,"vwap":842},"2025-11-03",1100800,{"date":1114,"open":872,"high":872,"low":896,"close":896,"change":22,"percent_change":23,"volume":1115,"transactions":9,"vwap":896},"2025-10-31",741600,{"date":1117,"open":896,"high":872,"low":900,"close":879,"change":22,"percent_change":23,"volume":1118,"transactions":9,"vwap":879},"2025-10-30",579200,{"date":1120,"open":1121,"high":1121,"low":864,"close":864,"change":718,"percent_change":719,"volume":1122,"transactions":9,"vwap":864},"2025-10-29",25.58,400900,{"date":1124,"open":859,"high":1125,"low":823,"close":860,"change":306,"percent_change":306,"volume":1126,"transactions":9,"vwap":860},"2025-10-28",25.62,470200,{"date":1128,"open":823,"high":1121,"low":823,"close":860,"change":306,"percent_change":306,"volume":1129,"transactions":9,"vwap":860},"2025-10-27",443400,{"date":1131,"open":823,"high":1121,"low":823,"close":860,"change":196,"percent_change":197,"volume":1132,"transactions":9,"vwap":860},"2025-10-24",349500,{"date":1134,"open":823,"high":860,"low":868,"close":823,"change":22,"percent_change":23,"volume":1135,"transactions":9,"vwap":823},"2025-10-23",532900,{"date":1137,"open":859,"high":860,"low":896,"close":859,"change":306,"percent_change":306,"volume":733,"transactions":9,"vwap":859},"2025-10-22",{"date":1139,"open":859,"high":1121,"low":823,"close":859,"change":306,"percent_change":306,"volume":1140,"transactions":9,"vwap":859},"2025-10-21",1030300,{"date":1142,"open":823,"high":860,"low":823,"close":859,"change":196,"percent_change":197,"volume":1143,"transactions":9,"vwap":859},"2025-10-20",415900,{"date":1145,"open":743,"high":860,"low":743,"close":868,"change":504,"percent_change":505,"volume":1146,"transactions":9,"vwap":868},"2025-10-17",696900,{"date":1148,"open":872,"high":860,"low":879,"close":860,"change":574,"percent_change":575,"volume":1149,"transactions":9,"vwap":860},"2025-10-16",687500,{"date":1151,"open":896,"high":823,"low":896,"close":864,"change":306,"percent_change":306,"volume":1152,"transactions":9,"vwap":864},"2025-10-15",756000,{"date":1154,"open":895,"high":868,"low":895,"close":864,"change":206,"percent_change":207,"volume":1155,"transactions":9,"vwap":864},"2025-10-14",715700,{"date":1157,"open":895,"high":879,"low":895,"close":879,"change":574,"percent_change":575,"volume":1158,"transactions":9,"vwap":879},"2025-10-13",375600,{"date":1160,"open":901,"high":896,"low":914,"close":914,"change":206,"percent_change":207,"volume":1161,"transactions":9,"vwap":914},"2025-10-10",537400,{"date":1163,"open":847,"high":864,"low":851,"close":847,"change":306,"percent_change":306,"volume":1164,"transactions":9,"vwap":847},"2025-10-09",524300,{"date":1166,"open":901,"high":900,"low":847,"close":847,"change":445,"percent_change":446,"volume":1167,"transactions":9,"vwap":847},"2025-10-08",581100,{"date":1169,"open":895,"high":823,"low":847,"close":901,"change":196,"percent_change":197,"volume":1170,"transactions":9,"vwap":901},"2025-10-07",1264900,{"date":1172,"open":851,"high":901,"low":851,"close":847,"change":22,"percent_change":23,"volume":1173,"transactions":9,"vwap":847},"2025-10-06",697000,{"date":1175,"open":900,"high":900,"low":914,"close":914,"change":504,"percent_change":505,"volume":1176,"transactions":9,"vwap":914},"2025-10-03",890300,{"date":1178,"open":914,"high":900,"low":914,"close":900,"change":206,"percent_change":207,"volume":1179,"transactions":9,"vwap":900},"2025-10-02",842500,{"date":1181,"open":847,"high":900,"low":847,"close":895,"change":23,"percent_change":354,"volume":1182,"transactions":9,"vwap":895},"2025-10-01",335600,{"date":1184,"open":896,"high":868,"low":896,"close":864,"change":206,"percent_change":207,"volume":1185,"transactions":9,"vwap":864},"2025-09-30",351400,{"date":1187,"open":900,"high":864,"low":900,"close":879,"change":196,"percent_change":197,"volume":1188,"transactions":9,"vwap":879},"2025-09-29",520800,{"date":1190,"open":895,"high":896,"low":901,"close":900,"change":206,"percent_change":207,"volume":1191,"transactions":9,"vwap":900},"2025-09-26",478000,{"date":1193,"open":900,"high":896,"low":914,"close":895,"change":23,"percent_change":354,"volume":1194,"transactions":9,"vwap":895},"2025-09-25",518800,{"date":1196,"open":872,"high":872,"low":879,"close":864,"change":22,"percent_change":23,"volume":1197,"transactions":9,"vwap":864},"2025-09-24",494100,{"date":1199,"open":823,"high":823,"low":864,"close":872,"change":306,"percent_change":306,"volume":1200,"transactions":9,"vwap":872},"2025-09-23",786600,{"date":1202,"open":868,"high":823,"low":864,"close":872,"change":504,"percent_change":505,"volume":1203,"transactions":9,"vwap":872},"2025-09-22",559100,{"date":1205,"open":823,"high":1206,"low":872,"close":859,"change":330,"percent_change":331,"volume":1207,"transactions":9,"vwap":859},"2025-09-19",25.61,605500,{"date":1209,"open":900,"high":868,"low":587,"close":872,"change":306,"percent_change":306,"volume":1210,"transactions":9,"vwap":872},"2025-09-18",863800,{"date":1212,"open":823,"high":1213,"low":864,"close":872,"change":445,"percent_change":446,"volume":1214,"transactions":9,"vwap":872},"2025-09-17",25.64,717800,{"date":1216,"open":868,"high":860,"low":914,"close":823,"change":22,"percent_change":23,"volume":1217,"transactions":9,"vwap":823},"2025-09-16",862100,{"date":1219,"open":868,"high":859,"low":872,"close":859,"change":207,"percent_change":486,"volume":1220,"transactions":9,"vwap":859},"2025-09-15",684100,{"date":1222,"open":864,"high":872,"low":831,"close":864,"change":22,"percent_change":23,"volume":1223,"transactions":9,"vwap":864},"2025-09-12",556600,{"date":1225,"open":879,"high":823,"low":831,"close":872,"change":196,"percent_change":197,"volume":1226,"transactions":9,"vwap":872},"2025-09-11",543000,{"date":1228,"open":823,"high":823,"low":831,"close":879,"change":306,"percent_change":306,"volume":1229,"transactions":9,"vwap":879},"2025-09-10",614100,{"date":1231,"open":872,"high":872,"low":831,"close":879,"change":306,"percent_change":306,"volume":1232,"transactions":9,"vwap":879},"2025-09-09",1040800,{"date":1234,"open":864,"high":823,"low":914,"close":879,"change":206,"percent_change":207,"volume":1235,"transactions":9,"vwap":879},"2025-09-08",805200,{"date":1237,"open":823,"high":823,"low":851,"close":896,"change":330,"percent_change":331,"volume":1238,"transactions":9,"vwap":896},"2025-09-05",667700,{"date":1240,"open":851,"high":895,"low":846,"close":901,"change":207,"percent_change":486,"volume":1241,"transactions":9,"vwap":901},"2025-09-04",532100,{"date":1243,"open":747,"high":851,"low":747,"close":831,"change":196,"percent_change":197,"volume":1244,"transactions":9,"vwap":831},"2025-09-03",584300,{"date":1246,"open":747,"high":830,"low":747,"close":830,"change":292,"percent_change":923,"volume":1247,"transactions":9,"vwap":830},"2025-09-02",645900,{"date":1249,"open":872,"high":872,"low":896,"close":879,"change":206,"percent_change":207,"volume":1250,"transactions":9,"vwap":879},"2025-08-29",396400,{"date":1252,"open":879,"high":864,"low":896,"close":896,"change":445,"percent_change":446,"volume":1253,"transactions":9,"vwap":896},"2025-08-28",390300,{"date":1255,"open":896,"high":864,"low":900,"close":864,"change":330,"percent_change":331,"volume":1256,"transactions":9,"vwap":864},"2025-08-27",1343100,{"date":1258,"open":914,"high":823,"low":914,"close":900,"change":330,"percent_change":331,"volume":1259,"transactions":9,"vwap":900},"2025-08-26",524700,{"date":1261,"open":901,"high":895,"low":914,"close":914,"change":504,"percent_change":505,"volume":1262,"transactions":9,"vwap":914},"2025-08-25",481600,{"date":1264,"open":846,"high":896,"low":830,"close":900,"change":1265,"percent_change":151,"volume":1266,"transactions":9,"vwap":900},"2025-08-22",0.09,528000,{"date":1268,"open":831,"high":831,"low":832,"close":842,"change":504,"percent_change":505,"volume":1269,"transactions":9,"vwap":842},"2025-08-21",2085200,{"date":1271,"open":831,"high":847,"low":846,"close":831,"change":22,"percent_change":23,"volume":1272,"transactions":9,"vwap":831},"2025-08-20",1053700,{"date":1274,"open":831,"high":914,"low":846,"close":851,"change":330,"percent_change":331,"volume":1275,"transactions":9,"vwap":851},"2025-08-19",1134600,{"date":1277,"open":847,"high":901,"low":830,"close":830,"change":22,"percent_change":23,"volume":1278,"transactions":9,"vwap":830},"2025-08-18",393100,{"date":1280,"open":842,"high":847,"low":842,"close":846,"change":22,"percent_change":23,"volume":1281,"transactions":9,"vwap":846},"2025-08-15",512100,{"date":1283,"open":847,"high":823,"low":830,"close":831,"change":504,"percent_change":505,"volume":1284,"transactions":9,"vwap":831},"2025-08-14",736300,{"date":1286,"open":914,"high":914,"low":851,"close":914,"change":574,"percent_change":575,"volume":1287,"transactions":9,"vwap":914},"2025-08-13",559500,{"date":1289,"open":747,"high":846,"low":747,"close":830,"change":330,"percent_change":331,"volume":1290,"transactions":9,"vwap":830},"2025-08-12",588300,{"date":1292,"open":832,"high":831,"low":743,"close":747,"change":306,"percent_change":306,"volume":1293,"transactions":9,"vwap":747},"2025-08-11",392400,{"date":1295,"open":747,"high":851,"low":743,"close":747,"change":306,"percent_change":306,"volume":1296,"transactions":9,"vwap":747},"2025-08-08",392900,{"date":1298,"open":842,"high":901,"low":747,"close":747,"change":445,"percent_change":446,"volume":1299,"transactions":9,"vwap":747},"2025-08-07",835300,{"date":1301,"open":747,"high":830,"low":747,"close":842,"change":196,"percent_change":197,"volume":1302,"transactions":9,"vwap":842},"2025-08-06",634800,{"date":1304,"open":830,"high":830,"low":587,"close":747,"change":445,"percent_change":446,"volume":1305,"transactions":9,"vwap":747},"2025-08-05",425400,{"date":1307,"open":832,"high":842,"low":743,"close":842,"change":196,"percent_change":197,"volume":1308,"transactions":9,"vwap":842},"2025-08-04",469600,{"date":1310,"open":743,"high":842,"low":337,"close":747,"change":330,"percent_change":331,"volume":1311,"transactions":9,"vwap":747},"2025-08-01",602800,{"date":1313,"open":743,"high":743,"low":739,"close":726,"change":206,"percent_change":207,"volume":1314,"transactions":9,"vwap":726},"2025-07-31",572800,{"date":1316,"open":743,"high":842,"low":739,"close":739,"change":445,"percent_change":446,"volume":1317,"transactions":9,"vwap":739},"2025-07-30",711100,{"date":1319,"open":743,"high":747,"low":361,"close":597,"change":206,"percent_change":207,"volume":1320,"transactions":9,"vwap":597},"2025-07-29",875600,{"date":1322,"open":714,"high":726,"low":573,"close":726,"change":306,"percent_change":306,"volume":1323,"transactions":9,"vwap":726},"2025-07-28",334100,{"date":1325,"open":714,"high":597,"low":569,"close":726,"change":196,"percent_change":197,"volume":1326,"transactions":9,"vwap":726},"2025-07-25",357500,{"date":1328,"open":569,"high":739,"low":569,"close":714,"change":504,"percent_change":505,"volume":1329,"transactions":9,"vwap":714},"2025-07-24",333500,{"date":1331,"open":832,"high":832,"low":726,"close":597,"change":22,"percent_change":23,"volume":1332,"transactions":9,"vwap":597},"2025-07-23",415200,{"date":1334,"open":726,"high":842,"low":587,"close":743,"change":206,"percent_change":207,"volume":1335,"transactions":9,"vwap":743},"2025-07-22",649600,{"date":1337,"open":743,"high":743,"low":726,"close":597,"change":196,"percent_change":197,"volume":1338,"transactions":9,"vwap":597},"2025-07-21",382100,{"date":1340,"open":726,"high":726,"low":573,"close":739,"change":330,"percent_change":331,"volume":1341,"transactions":9,"vwap":739},"2025-07-18",283300,{"date":1343,"open":618,"high":573,"low":618,"close":569,"change":330,"percent_change":331,"volume":1344,"transactions":9,"vwap":569},"2025-07-17",739700,{"date":1346,"open":618,"high":587,"low":554,"close":618,"change":330,"percent_change":331,"volume":1347,"transactions":9,"vwap":618},"2025-07-16",534900,{"date":1349,"open":618,"high":618,"low":561,"close":565,"change":445,"percent_change":446,"volume":1350,"transactions":9,"vwap":565},"2025-07-15",289000,{"date":1352,"open":618,"high":361,"low":337,"close":337,"change":306,"percent_change":306,"volume":715,"transactions":9,"vwap":337},"2025-07-14",{"date":1354,"open":337,"high":618,"low":554,"close":337,"change":445,"percent_change":446,"volume":1355,"transactions":9,"vwap":337},"2025-07-11",467600,{"date":1357,"open":587,"high":569,"low":337,"close":361,"change":22,"percent_change":23,"volume":1358,"transactions":9,"vwap":361},"2025-07-10",464900,{"date":1360,"open":337,"high":587,"low":554,"close":587,"change":107,"percent_change":1361,"volume":1362,"transactions":9,"vwap":587},"2025-07-09",0.24,374400,{"date":1364,"open":554,"high":554,"low":561,"close":561,"change":504,"percent_change":505,"volume":1365,"transactions":9,"vwap":561},"2025-07-08",435600,{"date":1367,"open":361,"high":587,"low":554,"close":337,"change":22,"percent_change":23,"volume":1368,"transactions":9,"vwap":337},"2025-07-07",455600,{"date":1370,"open":361,"high":587,"low":618,"close":618,"change":23,"percent_change":354,"volume":1371,"transactions":9,"vwap":618},"2025-07-03",717600,{"date":1373,"open":337,"high":573,"low":337,"close":573,"change":196,"percent_change":197,"volume":1374,"transactions":9,"vwap":573},"2025-07-02",619500,{"date":1376,"open":714,"high":851,"low":618,"close":587,"change":505,"percent_change":855,"volume":1377,"transactions":9,"vwap":587},"2025-07-01",2271900,{"date":1379,"open":846,"high":831,"low":842,"close":846,"change":196,"percent_change":197,"volume":1380,"transactions":9,"vwap":846},"2025-06-30",403200,{"date":1382,"open":597,"high":830,"low":597,"close":842,"change":306,"percent_change":306,"volume":1191,"transactions":9,"vwap":842},"2025-06-27",{"date":1384,"open":747,"high":842,"low":743,"close":842,"change":574,"percent_change":575,"volume":1385,"transactions":9,"vwap":842},"2025-06-26",695000,{"date":1387,"open":714,"high":597,"low":352,"close":726,"change":445,"percent_change":446,"volume":1388,"transactions":9,"vwap":726},"2025-06-25",788600,{"date":1390,"open":573,"high":743,"low":573,"close":743,"change":574,"percent_change":575,"volume":1391,"transactions":9,"vwap":743},"2025-06-24",509600,{"date":1393,"open":569,"high":739,"low":361,"close":573,"change":574,"percent_change":575,"volume":1394,"transactions":9,"vwap":573},"2025-06-23",2645000,{"date":1396,"open":337,"high":361,"low":561,"close":337,"change":330,"percent_change":331,"volume":1397,"transactions":9,"vwap":337},"2025-06-20",574500,{"date":1399,"open":561,"high":618,"low":360,"close":561,"change":306,"percent_change":306,"volume":1400,"transactions":9,"vwap":561},"2025-06-18",472000,{"date":1402,"open":565,"high":337,"low":352,"close":561,"change":206,"percent_change":207,"volume":1403,"transactions":9,"vwap":561},"2025-06-17",468800,{"date":1405,"open":360,"high":618,"low":352,"close":360,"change":206,"percent_change":207,"volume":1406,"transactions":9,"vwap":360},"2025-06-16",370300,{"date":1408,"open":360,"high":561,"low":346,"close":352,"change":504,"percent_change":505,"volume":1409,"transactions":9,"vwap":352},"2025-06-13",299500,{"date":1411,"open":360,"high":554,"low":203,"close":565,"change":207,"percent_change":486,"volume":1412,"transactions":9,"vwap":565},"2025-06-12",486800,{"date":1414,"open":362,"high":565,"low":203,"close":362,"change":207,"percent_change":486,"volume":1415,"transactions":9,"vwap":362},"2025-06-11",601000,{"date":1417,"open":362,"high":362,"low":444,"close":203,"change":306,"percent_change":306,"volume":1418,"transactions":9,"vwap":203},"2025-06-10",475600,{"date":1420,"open":428,"high":374,"low":429,"close":203,"change":330,"percent_change":331,"volume":1421,"transactions":9,"vwap":203},"2025-06-09",367400,{"date":1423,"open":203,"high":203,"low":312,"close":194,"change":610,"percent_change":611,"volume":1424,"transactions":9,"vwap":194},"2025-06-06",3277100,{"date":1426,"open":337,"high":739,"low":374,"close":362,"change":504,"percent_change":505,"volume":1427,"transactions":9,"vwap":362},"2025-06-05",407700,{"date":1429,"open":362,"high":554,"low":346,"close":561,"change":207,"percent_change":486,"volume":1430,"transactions":9,"vwap":561},"2025-06-04",404800,{"date":1432,"open":362,"high":352,"low":203,"close":374,"change":22,"percent_change":23,"volume":1433,"transactions":9,"vwap":374},"2025-06-03",512600,{"date":1435,"open":345,"high":362,"low":203,"close":362,"change":292,"percent_change":649,"volume":1436,"transactions":9,"vwap":362},"2025-06-02",414900,{"date":1438,"open":587,"high":569,"low":554,"close":569,"change":207,"percent_change":486,"volume":1439,"transactions":9,"vwap":569},"2025-05-30",390200,{"date":1441,"open":360,"high":337,"low":462,"close":337,"change":574,"percent_change":575,"volume":1442,"transactions":9,"vwap":337},"2025-05-29",383800,{"date":1444,"open":561,"high":565,"low":428,"close":352,"change":445,"percent_change":446,"volume":1445,"transactions":9,"vwap":352},"2025-05-28",283200,{"date":1447,"open":561,"high":554,"low":352,"close":561,"change":330,"percent_change":331,"volume":1448,"transactions":9,"vwap":561},"2025-05-27",540900,{"date":1450,"open":362,"high":561,"low":345,"close":362,"change":306,"percent_change":306,"volume":1451,"transactions":9,"vwap":362},"2025-05-23",378800,{"date":1453,"open":203,"high":337,"low":429,"close":362,"change":574,"percent_change":575,"volume":1454,"transactions":9,"vwap":362},"2025-05-22",596400,{"date":1456,"open":362,"high":362,"low":313,"close":428,"change":186,"percent_change":187,"volume":1457,"transactions":9,"vwap":428},"2025-05-21",509100,{"date":1459,"open":345,"high":561,"low":313,"close":352,"change":306,"percent_change":306,"volume":1460,"transactions":9,"vwap":352},"2025-05-20",427000,{"date":1462,"open":345,"high":360,"low":313,"close":352,"change":330,"percent_change":331,"volume":1463,"transactions":9,"vwap":352},"2025-05-19",417000,{"date":1465,"open":561,"high":561,"low":346,"close":345,"change":306,"percent_change":306,"volume":1466,"transactions":9,"vwap":345},"2025-05-16",471700,{"date":1468,"open":346,"high":726,"low":194,"close":345,"change":1265,"percent_change":1469,"volume":1470,"transactions":9,"vwap":345},"2025-05-15",0.36,360900,{"date":1472,"open":429,"high":428,"low":305,"close":305,"change":718,"percent_change":719,"volume":1473,"transactions":9,"vwap":305},"2025-05-14",532000,{"date":1475,"open":428,"high":832,"low":444,"close":429,"change":196,"percent_change":197,"volume":1476,"transactions":9,"vwap":429},"2025-05-13",443000,{"date":1478,"open":462,"high":429,"low":313,"close":444,"change":504,"percent_change":505,"volume":1479,"transactions":9,"vwap":444},"2025-05-12",523200,{"date":1481,"open":345,"high":374,"low":429,"close":428,"change":306,"percent_change":306,"volume":1482,"transactions":9,"vwap":428},"2025-05-09",226000,{"date":1484,"open":362,"high":832,"low":194,"close":428,"change":718,"percent_change":719,"volume":1485,"transactions":9,"vwap":428},"2025-05-08",291200,{"date":1487,"open":345,"high":352,"low":346,"close":362,"change":206,"percent_change":207,"volume":1488,"transactions":9,"vwap":362},"2025-05-07",275800,{"date":1490,"open":346,"high":352,"low":203,"close":374,"change":330,"percent_change":331,"volume":1491,"transactions":9,"vwap":374},"2025-05-06",343300,{"date":1493,"open":429,"high":346,"low":444,"close":203,"change":206,"percent_change":207,"volume":1494,"transactions":9,"vwap":203},"2025-05-05",238000,{"date":1496,"open":374,"high":374,"low":444,"close":428,"change":23,"percent_change":354,"volume":1497,"transactions":9,"vwap":428},"2025-05-02",257200,{"date":1499,"open":337,"high":726,"low":345,"close":374,"change":354,"percent_change":1500,"volume":1501,"transactions":9,"vwap":374},"2025-05-01",-0.63,395200,{"date":1503,"open":739,"high":597,"low":569,"close":597,"change":330,"percent_change":331,"volume":1504,"transactions":9,"vwap":597},"2025-04-30",384500,{"date":1506,"open":573,"high":830,"low":337,"close":714,"change":196,"percent_change":197,"volume":905,"transactions":9,"vwap":714},"2025-04-29",{"date":1508,"open":554,"high":864,"low":554,"close":569,"change":207,"percent_change":486,"volume":1509,"transactions":9,"vwap":569},"2025-04-28",492200,{"date":1511,"open":360,"high":361,"low":352,"close":337,"change":207,"percent_change":486,"volume":1512,"transactions":9,"vwap":337},"2025-04-25",237400,{"date":1514,"open":345,"high":361,"low":203,"close":360,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":360},"2025-04-24",0.11,0.44,260100,{"date":1519,"open":345,"high":374,"low":313,"close":462,"change":306,"percent_change":306,"volume":1520,"transactions":9,"vwap":462},"2025-04-23",328900,{"date":178,"open":203,"high":561,"low":313,"close":462,"change":718,"percent_change":719,"volume":1522,"transactions":9,"vwap":462},334000]