[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBDU":3,"homepage-market-summary":29,"stock-historical-IBDU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBDU","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 2029 Term Corporate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6854,1.059372,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.61,22.65,22.68,22.64,-0.03,-0.13,888566.725869,23.59,22.57,744672.2691293,3.9,1771,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"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":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},23.649,651680,237863367.282325,-1.4,"2025-04-22",[181,184,193,204,211,216,224,233,243,251,260,268,278,285,292,297,304,313,321,327,333,342,349,356,365,371,379,385,392,399,407,412,418,423,428,434,442,448,453,462,469,474,480,486,494,500,506,511,516,522,527,533,539,544,549,554,560,566,570,575,580,584,588,592,596,601,605,611,617,620,624,628,631,635,639,645,651,653,656,660,664,668,671,677,680,684,687,691,697,700,706,709,712,716,722,725,729,733,736,739,742,745,748,751,755,759,762,765,771,775,779,784,788,792,795,800,805,809,814,817,820,824,829,833,836,840,844,847,852,856,859,862,865,868,872,879,884,888,892,895,898,901,904,909,914,918,923,928,933,937,944,949,955,960,963,967,971,975,979,982,985,991,996,999,1002,1006,1011,1015,1018,1024,1028,1031,1035,1038,1041,1044,1047,1050,1053,1056,1060,1063,1066,1069,1071,1074,1077,1080,1083,1086,1092,1096,1101,1104,1107,1111,1116,1119,1123,1126,1130,1135,1139,1143,1148,1151,1154,1157,1160,1163,1166,1171,1175,1178,1181,1185,1188,1191,1194,1197,1200,1203,1206,1209,1213,1216,1220,1224,1227,1230,1234,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1276,1279,1283,1286,1289,1292,1296,1299,1302,1306,1310,1313,1316,1319,1322,1325,1328,1331,1335,1338,1342,1345,1348,1352,1356,1359,1363,1366,1369,1372,1375,1379,1382,1386,1389,1393,1396,1401,1404,1407,1410,1413,1416,1419,1421,1424,1427,1430,1433,1436,1439,1442,1446,1450,1453,1457,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1498,1501,1504,1508,1511,1514,1518,1521,1524,1527,1530,1533,1536,1539,1543,1546,1549,1552,1555,1558,1561,1564,1568,1571,1574,1577,1580,1583,1585,1588,1591,1594,1598,1602,1606,1609,1612,1617,1620,1624,1627,1631,1635,1638,1641,1644,1647,1651,1654,1657,1660,1662,1667,1670],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},1644,22.6255,{"date":185,"open":186,"high":187,"low":25,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",22.59,22.66,-0.05,-0.22,1072530.579821,1977,22.6166,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",22.71,22.7551,22.67,22.69,0.015,0.07,1564193.582696,2258,22.6842,{"date":205,"open":187,"high":195,"low":206,"close":207,"change":199,"percent_change":200,"volume":208,"transactions":209,"vwap":210},"2026-09-29",22.635,22.675,629164.686024,1655,22.6672,{"date":212,"open":187,"high":198,"low":20,"close":187,"change":188,"percent_change":189,"volume":213,"transactions":214,"vwap":215},"2026-09-28",705201.851666,1680,22.6641,{"date":217,"open":195,"high":218,"low":19,"close":195,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",22.75,0.03,0.13,1754521.422801,2219,22.6955,{"date":225,"open":226,"high":227,"low":19,"close":19,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",22.72,22.74,-0.02,-0.09,546081.45252,1633,22.7034,{"date":234,"open":235,"high":236,"low":198,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",22.78,22.79,22.7,-0.105,-0.46,940714.291996,1213,22.718,{"date":244,"open":245,"high":246,"low":235,"close":247,"change":199,"percent_change":200,"volume":248,"transactions":249,"vwap":250},"2026-09-22",22.81,22.8155,22.805,475814.35071,1419,22.8026,{"date":252,"open":236,"high":253,"low":254,"close":236,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",22.84,22.77,0.01,0.04,611601.8955,1153,22.795,{"date":261,"open":262,"high":253,"low":254,"close":235,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",22.8,-0.035,-0.15,540463.41366,1651,22.7853,{"date":269,"open":270,"high":271,"low":262,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",22.82,22.8293,22.815,0.035,0.15,912242.1194,1322,22.8057,{"date":279,"open":262,"high":280,"low":254,"close":235,"change":281,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",22.86,0,962754.319235,2091,22.8148,{"date":286,"open":236,"high":262,"low":235,"close":235,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",-0.015,-0.07,682139.856895,1920,22.7884,{"date":293,"open":236,"high":270,"low":235,"close":259,"change":287,"percent_change":288,"volume":294,"transactions":295,"vwap":296},"2026-09-14",685375.3767,1986,22.8023,{"date":298,"open":253,"high":299,"low":262,"close":245,"change":111,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-11",22.89,-0.04,719714.25262,1527,22.8255,{"date":305,"open":306,"high":307,"low":270,"close":270,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",22.85,22.9125,-0.1,-0.44,412470.10895,1123,22.8397,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":281,"percent_change":281,"volume":318,"transactions":319,"vwap":320},"2026-09-09",22.9,22.93,22.92,784131.427064,1884,22.9173,{"date":322,"open":316,"high":323,"low":317,"close":317,"change":228,"percent_change":229,"volume":324,"transactions":325,"vwap":326},"2026-09-08",22.94,547807.751701,1377,22.9334,{"date":328,"open":316,"high":329,"low":315,"close":323,"change":281,"percent_change":281,"volume":330,"transactions":331,"vwap":332},"2026-09-04",22.95,612493.715043,1245,22.9415,{"date":334,"open":335,"high":336,"low":323,"close":323,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-03",22.97,22.985,0.02,0.09,501429.468212,1546,22.9509,{"date":343,"open":344,"high":345,"low":344,"close":317,"change":337,"percent_change":338,"volume":346,"transactions":347,"vwap":348},"2026-09-02",22.91,22.9325,856104.757155,2252,22.9183,{"date":350,"open":317,"high":351,"low":315,"close":315,"change":264,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-01",23.0417,-0.65,464791.102715,1502,22.9218,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":255,"percent_change":256,"volume":362,"transactions":363,"vwap":364},"2026-08-31",23.03,23.0599,23.01,23.05,508844.34384,1853,23.0423,{"date":366,"open":367,"high":367,"low":358,"close":368,"change":188,"percent_change":189,"volume":369,"transactions":258,"vwap":370},"2026-08-28",23.12,23.04,410379.323643,23.0535,{"date":372,"open":373,"high":367,"low":374,"close":375,"change":111,"percent_change":300,"volume":376,"transactions":377,"vwap":378},"2026-08-27",23.1,23.08,23.09,367025.5487,1146,23.0963,{"date":380,"open":374,"high":373,"low":381,"close":373,"change":281,"percent_change":281,"volume":382,"transactions":383,"vwap":384},"2026-08-26",23.07,447086.8238,1385,23.0879,{"date":386,"open":374,"high":387,"low":388,"close":373,"change":273,"percent_change":274,"volume":389,"transactions":390,"vwap":391},"2026-08-25",23.11,23.0301,296037.300969,1401,23.0939,{"date":393,"open":361,"high":394,"low":358,"close":395,"change":199,"percent_change":200,"volume":396,"transactions":397,"vwap":398},"2026-08-24",23.13,23.065,344802.4436,1214,23.0641,{"date":400,"open":401,"high":402,"low":403,"close":361,"change":111,"percent_change":300,"volume":404,"transactions":405,"vwap":406},"2026-08-21",23.06,23.0795,23.0387,6946243.1315,985,23.0409,{"date":408,"open":361,"high":381,"low":361,"close":401,"change":228,"percent_change":229,"volume":409,"transactions":410,"vwap":411},"2026-08-20",716455.86467,1599,23.0633,{"date":413,"open":374,"high":414,"low":401,"close":374,"change":255,"percent_change":256,"volume":415,"transactions":416,"vwap":417},"2026-08-19",23.0955,516909.71473,2220,23.0778,{"date":419,"open":401,"high":374,"low":361,"close":381,"change":281,"percent_change":281,"volume":420,"transactions":421,"vwap":422},"2026-08-18",661351.563959,1456,23.0719,{"date":424,"open":401,"high":374,"low":401,"close":381,"change":111,"percent_change":300,"volume":425,"transactions":426,"vwap":427},"2026-08-17",438710.7978,1352,23.0758,{"date":429,"open":367,"high":367,"low":381,"close":374,"change":430,"percent_change":21,"volume":431,"transactions":432,"vwap":433},"2026-08-14",-0.0073,325497.41854,1417,23.0863,{"date":435,"open":374,"high":387,"low":374,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-13",23.0873,0.0373,0.16,307174.253464,1159,23.0887,{"date":443,"open":401,"high":444,"low":361,"close":361,"change":337,"percent_change":338,"volume":445,"transactions":446,"vwap":447},"2026-08-12",23.075,1102197.25668,2126,23.0529,{"date":449,"open":368,"high":401,"low":358,"close":358,"change":255,"percent_change":256,"volume":450,"transactions":451,"vwap":452},"2026-08-11",358059.64479,2918,23.0369,{"date":454,"open":368,"high":455,"low":456,"close":457,"change":300,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-10",23.045,23.015,23.02,-0.17,797515.674125,2341,23.0278,{"date":463,"open":361,"high":375,"low":368,"close":401,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-07",0.05,0.22,534988.990738,2928,23.0504,{"date":470,"open":358,"high":358,"low":360,"close":360,"change":188,"percent_change":189,"volume":471,"transactions":472,"vwap":473},"2026-08-06",560797.943077,2313,23.0193,{"date":475,"open":368,"high":401,"low":476,"close":401,"change":337,"percent_change":338,"volume":477,"transactions":478,"vwap":479},"2026-08-05",23.0252,1139731.94311,1934,23.0542,{"date":481,"open":457,"high":361,"low":457,"close":368,"change":256,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-04",0.17,323954.057402,2015,23.0441,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":288,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-03",22.99,23,-0.3,433783.013046,3019,22.9958,{"date":495,"open":381,"high":374,"low":496,"close":381,"change":111,"percent_change":300,"volume":497,"transactions":498,"vwap":499},"2026-07-31",23.0426,401622.8138,2174,23.0546,{"date":501,"open":374,"high":375,"low":502,"close":374,"change":337,"percent_change":338,"volume":503,"transactions":504,"vwap":505},"2026-07-30",23.0617,362938.2458,1600,23.0803,{"date":507,"open":361,"high":374,"low":457,"close":401,"change":255,"percent_change":256,"volume":508,"transactions":509,"vwap":510},"2026-07-29",699326.14537,2466,23.0505,{"date":512,"open":358,"high":381,"low":358,"close":361,"change":273,"percent_change":274,"volume":513,"transactions":514,"vwap":515},"2026-07-28",349002.59951,1379,23.0544,{"date":517,"open":358,"high":358,"low":360,"close":456,"change":518,"percent_change":228,"volume":519,"transactions":520,"vwap":521},"2026-07-27",-0.005,724712.390722,1440,23.0185,{"date":523,"open":457,"high":358,"low":489,"close":457,"change":337,"percent_change":338,"volume":524,"transactions":525,"vwap":526},"2026-07-24",472007.9126,1943,23.0161,{"date":528,"open":489,"high":360,"low":529,"close":489,"change":21,"percent_change":22,"volume":530,"transactions":531,"vwap":532},"2026-07-23",22.98,774653.3629,1752,22.9928,{"date":534,"open":361,"high":361,"low":535,"close":358,"change":228,"percent_change":229,"volume":536,"transactions":537,"vwap":538},"2026-07-22",23.022,466423.2599,1207,23.0344,{"date":540,"open":361,"high":541,"low":368,"close":361,"change":228,"percent_change":229,"volume":542,"transactions":426,"vwap":543},"2026-07-21",23.081,453300.8186,23.0464,{"date":545,"open":374,"high":375,"low":401,"close":381,"change":228,"percent_change":229,"volume":546,"transactions":547,"vwap":548},"2026-07-20",539800.1353,2021,23.0678,{"date":550,"open":375,"high":367,"low":375,"close":375,"change":518,"percent_change":228,"volume":551,"transactions":552,"vwap":553},"2026-07-17",462064.6521,2000,23.0997,{"date":555,"open":374,"high":373,"low":401,"close":556,"change":281,"percent_change":281,"volume":557,"transactions":558,"vwap":559},"2026-07-16",23.095,454597.762806,1990,23.0894,{"date":561,"open":381,"high":387,"low":358,"close":556,"change":562,"percent_change":563,"volume":564,"transactions":504,"vwap":565},"2026-07-15",0.045,0.2,592683.116552,23.0889,{"date":567,"open":361,"high":381,"low":358,"close":361,"change":256,"percent_change":482,"volume":568,"transactions":569,"vwap":361},"2026-07-14",371030.453917,1416,{"date":571,"open":401,"high":401,"low":489,"close":360,"change":188,"percent_change":189,"volume":572,"transactions":573,"vwap":574},"2026-07-13",549148.051312,2189,23.0222,{"date":576,"open":373,"high":373,"low":577,"close":578,"change":111,"percent_change":300,"volume":579,"transactions":9,"vwap":578},"2026-07-10",23.044001,23.059999,532900,{"date":581,"open":582,"high":375,"low":582,"close":381,"change":337,"percent_change":338,"volume":583,"transactions":9,"vwap":381},"2026-07-09",23.049999,942000,{"date":585,"open":374,"high":374,"low":586,"close":582,"change":228,"percent_change":229,"volume":587,"transactions":9,"vwap":582},"2026-07-08",23.030001,1342100,{"date":589,"open":375,"high":590,"low":578,"close":381,"change":300,"percent_change":458,"volume":591,"transactions":9,"vwap":381},"2026-07-07",23.23,486400,{"date":593,"open":387,"high":594,"low":375,"close":387,"change":281,"percent_change":281,"volume":595,"transactions":9,"vwap":387},"2026-07-06",23.145,587300,{"date":597,"open":375,"high":598,"low":599,"close":387,"change":464,"percent_change":465,"volume":600,"transactions":9,"vwap":387},"2026-07-02",23.213,23.083,597600,{"date":602,"open":381,"high":375,"low":586,"close":578,"change":308,"percent_change":603,"volume":604,"transactions":9,"vwap":578},"2026-07-01",-0.43,548400,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":300,"percent_change":458,"volume":610,"transactions":9,"vwap":609},"2026-06-30",23.19,23.155,23.16,826400,{"date":612,"open":613,"high":614,"low":615,"close":614,"change":255,"percent_change":256,"volume":616,"transactions":9,"vwap":614},"2026-06-29",23.18,23.2,23.17,484600,{"date":618,"open":615,"high":614,"low":609,"close":607,"change":219,"percent_change":220,"volume":619,"transactions":9,"vwap":607},"2026-06-26",433700,{"date":621,"open":615,"high":614,"low":622,"close":609,"change":337,"percent_change":338,"volume":623,"transactions":9,"vwap":609},"2026-06-25",23.154,393000,{"date":625,"open":626,"high":609,"low":387,"close":626,"change":219,"percent_change":220,"volume":627,"transactions":9,"vwap":626},"2026-06-24",23.14,582600,{"date":629,"open":387,"high":394,"low":373,"close":387,"change":337,"percent_change":338,"volume":630,"transactions":9,"vwap":387},"2026-06-23",702000,{"date":632,"open":375,"high":633,"low":489,"close":375,"change":111,"percent_change":300,"volume":634,"transactions":9,"vwap":375},"2026-06-22",23.102,581200,{"date":636,"open":373,"high":637,"low":373,"close":373,"change":219,"percent_change":220,"volume":638,"transactions":9,"vwap":373},"2026-06-18",23.135,478200,{"date":640,"open":609,"high":609,"low":641,"close":381,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":381},"2026-06-17",23.065001,-0.08,-0.35,1112300,{"date":646,"open":647,"high":648,"low":626,"close":647,"change":649,"percent_change":337,"volume":650,"transactions":9,"vwap":647},"2026-06-16",23.15,23.165,0.005,317700,{"date":652,"open":609,"high":615,"low":626,"close":594,"change":199,"percent_change":106,"volume":595,"transactions":9,"vwap":594},"2026-06-15",{"date":654,"open":394,"high":594,"low":387,"close":394,"change":111,"percent_change":300,"volume":655,"transactions":9,"vwap":394},"2026-06-12",657900,{"date":657,"open":374,"high":647,"low":641,"close":626,"change":200,"percent_change":658,"volume":659,"transactions":9,"vwap":626},"2026-06-11",0.3,935100,{"date":661,"open":375,"high":662,"low":641,"close":381,"change":228,"percent_change":229,"volume":663,"transactions":9,"vwap":381},"2026-06-10",23.105,961500,{"date":665,"open":374,"high":375,"low":666,"close":375,"change":219,"percent_change":220,"volume":667,"transactions":9,"vwap":375},"2026-06-09",23.056999,589800,{"date":669,"open":578,"high":374,"low":582,"close":578,"change":255,"percent_change":256,"volume":670,"transactions":9,"vwap":578},"2026-06-08",869600,{"date":672,"open":578,"high":374,"low":673,"close":582,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":582},"2026-06-05",23.040001,-0.06,-0.26,630700,{"date":678,"open":394,"high":626,"low":387,"close":387,"change":337,"percent_change":338,"volume":679,"transactions":9,"vwap":387},"2026-06-04",1015600,{"date":681,"open":375,"high":387,"low":682,"close":375,"change":21,"percent_change":22,"volume":683,"transactions":9,"vwap":375},"2026-06-03",23.075001,506300,{"date":685,"open":394,"high":394,"low":387,"close":367,"change":281,"percent_change":281,"volume":686,"transactions":9,"vwap":367},"2026-06-02",4747800,{"date":688,"open":373,"high":689,"low":682,"close":367,"change":308,"percent_change":603,"volume":690,"transactions":9,"vwap":367},"2026-06-01",23.125,498300,{"date":692,"open":693,"high":694,"low":695,"close":693,"change":337,"percent_change":338,"volume":696,"transactions":9,"vwap":693},"2026-05-29",23.22,23.24,23.21,378200,{"date":698,"open":607,"high":693,"low":615,"close":614,"change":199,"percent_change":106,"volume":699,"transactions":9,"vwap":614},"2026-05-28",614900,{"date":701,"open":609,"high":607,"low":609,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-05-27",23.185,0.025,0.11,504600,{"date":707,"open":609,"high":613,"low":647,"close":609,"change":219,"percent_change":220,"volume":708,"transactions":9,"vwap":609},"2026-05-26",567500,{"date":710,"open":609,"high":609,"low":387,"close":394,"change":111,"percent_change":300,"volume":711,"transactions":9,"vwap":394},"2026-05-22",462300,{"date":713,"open":373,"high":626,"low":714,"close":626,"change":199,"percent_change":106,"volume":715,"transactions":9,"vwap":626},"2026-05-21",23.084,665400,{"date":717,"open":374,"high":718,"low":381,"close":689,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":689},"2026-05-20",23.148,0.055,0.24,514500,{"date":723,"open":381,"high":375,"low":582,"close":381,"change":300,"percent_change":458,"volume":724,"transactions":9,"vwap":381},"2026-05-19",1349100,{"date":726,"open":367,"high":637,"low":727,"close":387,"change":255,"percent_change":256,"volume":728,"transactions":9,"vwap":387},"2026-05-18",23.084999,536800,{"date":730,"open":387,"high":731,"low":375,"close":373,"change":300,"percent_change":458,"volume":732,"transactions":9,"vwap":373},"2026-05-15",23.129,637300,{"date":734,"open":615,"high":607,"low":626,"close":626,"change":21,"percent_change":22,"volume":735,"transactions":9,"vwap":626},"2026-05-14",1116400,{"date":737,"open":647,"high":613,"low":626,"close":615,"change":337,"percent_change":338,"volume":738,"transactions":9,"vwap":615},"2026-05-13",766200,{"date":740,"open":609,"high":609,"low":626,"close":647,"change":21,"percent_change":22,"volume":741,"transactions":9,"vwap":647},"2026-05-12",410900,{"date":743,"open":607,"high":695,"low":613,"close":613,"change":228,"percent_change":229,"volume":744,"transactions":9,"vwap":613},"2026-05-11",368800,{"date":746,"open":693,"high":693,"low":614,"close":614,"change":337,"percent_change":338,"volume":747,"transactions":9,"vwap":614},"2026-05-08",432000,{"date":749,"open":694,"high":694,"low":615,"close":613,"change":263,"percent_change":264,"volume":750,"transactions":9,"vwap":613},"2026-05-07",479300,{"date":752,"open":614,"high":693,"low":614,"close":753,"change":719,"percent_change":720,"volume":754,"transactions":9,"vwap":753},"2026-05-06",23.215,618900,{"date":756,"open":609,"high":757,"low":609,"close":609,"change":255,"percent_change":256,"volume":758,"transactions":9,"vwap":609},"2026-05-05",23.186,513500,{"date":760,"open":647,"high":615,"low":387,"close":647,"change":21,"percent_change":22,"volume":761,"transactions":9,"vwap":647},"2026-05-04",499600,{"date":763,"open":613,"high":695,"low":615,"close":613,"change":288,"percent_change":490,"volume":764,"transactions":9,"vwap":613},"2026-05-01",391900,{"date":766,"open":767,"high":768,"low":769,"close":767,"change":219,"percent_change":220,"volume":770,"transactions":9,"vwap":767},"2026-04-30",23.25,23.27,23.241,603000,{"date":772,"open":767,"high":773,"low":695,"close":693,"change":288,"percent_change":490,"volume":774,"transactions":9,"vwap":693},"2026-04-29",23.26,417800,{"date":776,"open":773,"high":777,"low":773,"close":777,"change":281,"percent_change":281,"volume":778,"transactions":9,"vwap":777},"2026-04-28",23.29,365700,{"date":780,"open":777,"high":781,"low":782,"close":777,"change":228,"percent_change":229,"volume":783,"transactions":9,"vwap":777},"2026-04-27",23.31,23.28,370800,{"date":785,"open":777,"high":786,"low":768,"close":781,"change":219,"percent_change":220,"volume":787,"transactions":9,"vwap":781},"2026-04-24",23.32,230500,{"date":789,"open":781,"high":781,"low":790,"close":782,"change":111,"percent_change":300,"volume":791,"transactions":9,"vwap":782},"2026-04-23",23.255,444800,{"date":793,"open":786,"high":786,"low":782,"close":777,"change":281,"percent_change":281,"volume":794,"transactions":9,"vwap":777},"2026-04-22",409600,{"date":796,"open":797,"high":798,"low":768,"close":777,"change":300,"percent_change":458,"volume":799,"transactions":9,"vwap":777},"2026-04-21",23.3,23.33,504400,{"date":801,"open":802,"high":802,"low":803,"close":798,"change":255,"percent_change":256,"volume":804,"transactions":9,"vwap":798},"2026-04-20",23.34,23.315,383100,{"date":806,"open":802,"high":807,"low":786,"close":786,"change":562,"percent_change":808,"volume":591,"transactions":9,"vwap":786},"2026-04-17",23.36,0.19,{"date":810,"open":777,"high":811,"low":768,"close":812,"change":287,"percent_change":674,"volume":813,"transactions":9,"vwap":812},"2026-04-16",23.312,23.275,1534100,{"date":815,"open":777,"high":797,"low":782,"close":777,"change":111,"percent_change":300,"volume":816,"transactions":9,"vwap":777},"2026-04-15",810700,{"date":818,"open":768,"high":797,"low":768,"close":797,"change":337,"percent_change":338,"volume":819,"transactions":9,"vwap":797},"2026-04-14",564600,{"date":821,"open":694,"high":782,"low":822,"close":782,"change":273,"percent_change":274,"volume":823,"transactions":9,"vwap":782},"2026-04-13",23.225,605200,{"date":825,"open":767,"high":768,"low":826,"close":827,"change":518,"percent_change":228,"volume":828,"transactions":9,"vwap":827},"2026-04-10",23.231,23.245,543500,{"date":830,"open":767,"high":831,"low":693,"close":767,"change":281,"percent_change":281,"volume":832,"transactions":9,"vwap":767},"2026-04-09",23.285,752400,{"date":834,"open":782,"high":777,"low":590,"close":767,"change":464,"percent_change":465,"volume":835,"transactions":9,"vwap":767},"2026-04-08",471800,{"date":837,"open":613,"high":693,"low":838,"close":614,"change":219,"percent_change":220,"volume":839,"transactions":9,"vwap":614},"2026-04-07",23.132,735300,{"date":841,"open":609,"high":842,"low":609,"close":615,"change":21,"percent_change":22,"volume":843,"transactions":9,"vwap":615},"2026-04-06",23.195,874300,{"date":845,"open":609,"high":693,"low":609,"close":614,"change":337,"percent_change":338,"volume":846,"transactions":9,"vwap":614},"2026-04-02",1228300,{"date":848,"open":613,"high":614,"low":849,"close":613,"change":642,"percent_change":850,"volume":851,"transactions":9,"vwap":613},"2026-04-01",23.162,-0.34,431200,{"date":853,"open":695,"high":854,"low":387,"close":773,"change":200,"percent_change":658,"volume":855,"transactions":9,"vwap":773},"2026-03-31",23.277,1090000,{"date":857,"open":614,"high":693,"low":613,"close":607,"change":464,"percent_change":465,"volume":858,"transactions":9,"vwap":607},"2026-03-30",976100,{"date":860,"open":387,"high":647,"low":373,"close":626,"change":219,"percent_change":220,"volume":861,"transactions":9,"vwap":626},"2026-03-27",1464900,{"date":863,"open":609,"high":613,"low":373,"close":387,"change":288,"percent_change":490,"volume":864,"transactions":9,"vwap":387},"2026-03-26",1253100,{"date":866,"open":614,"high":693,"low":613,"close":613,"change":199,"percent_change":106,"volume":867,"transactions":9,"vwap":613},"2026-03-25",944300,{"date":869,"open":626,"high":870,"low":367,"close":648,"change":300,"percent_change":458,"volume":871,"transactions":9,"vwap":648},"2026-03-24",23.199,778400,{"date":873,"open":609,"high":874,"low":647,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-03-23",23.239,23.205,0.065,0.28,889000,{"date":880,"open":615,"high":607,"low":394,"close":626,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":626},"2026-03-20",-0.095,-0.41,803000,{"date":885,"open":647,"high":767,"low":626,"close":886,"change":219,"percent_change":220,"volume":887,"transactions":9,"vwap":886},"2026-03-19",23.235,1388600,{"date":889,"open":768,"high":797,"low":890,"close":875,"change":288,"percent_change":490,"volume":891,"transactions":9,"vwap":875},"2026-03-18",23.203,723800,{"date":893,"open":767,"high":782,"low":767,"close":812,"change":562,"percent_change":808,"volume":894,"transactions":9,"vwap":812},"2026-03-17",1105000,{"date":896,"open":773,"high":782,"low":693,"close":590,"change":337,"percent_change":338,"volume":897,"transactions":9,"vwap":590},"2026-03-16",729700,{"date":899,"open":773,"high":768,"low":607,"close":695,"change":111,"percent_change":300,"volume":900,"transactions":9,"vwap":695},"2026-03-13",1173400,{"date":902,"open":768,"high":802,"low":607,"close":693,"change":308,"percent_change":603,"volume":903,"transactions":9,"vwap":693},"2026-03-12",1009700,{"date":905,"open":802,"high":906,"low":907,"close":786,"change":300,"percent_change":458,"volume":908,"transactions":9,"vwap":786},"2026-03-11",23.35,23.301,751000,{"date":910,"open":911,"high":912,"low":807,"close":807,"change":300,"percent_change":458,"volume":913,"transactions":9,"vwap":807},"2026-03-10",23.4,23.41,990400,{"date":915,"open":807,"high":912,"low":916,"close":911,"change":337,"percent_change":338,"volume":917,"transactions":9,"vwap":911},"2026-03-09",23.343,837700,{"date":919,"open":906,"high":912,"low":920,"close":921,"change":111,"percent_change":300,"volume":922,"transactions":9,"vwap":921},"2026-03-06",23.345,23.38,1010700,{"date":924,"open":921,"high":925,"low":807,"close":926,"change":228,"percent_change":229,"volume":927,"transactions":9,"vwap":926},"2026-03-05",23.397,23.39,601400,{"date":929,"open":930,"high":931,"low":912,"close":912,"change":111,"percent_change":300,"volume":932,"transactions":9,"vwap":912},"2026-03-04",23.42,23.44,743400,{"date":934,"open":935,"high":931,"low":807,"close":930,"change":111,"percent_change":300,"volume":936,"transactions":9,"vwap":930},"2026-03-03",23.37,624100,{"date":938,"open":931,"high":939,"low":911,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-03-02",23.465,23.43,-0.14,-0.59,1011400,{"date":945,"open":946,"high":24,"low":946,"close":947,"change":255,"percent_change":256,"volume":948,"transactions":9,"vwap":947},"2026-02-27",23.56,23.57,530500,{"date":950,"open":951,"high":946,"low":952,"close":946,"change":337,"percent_change":953,"volume":954,"transactions":9,"vwap":946},"2026-02-26",23.54,23.53,0.08,510200,{"date":956,"open":951,"high":957,"low":958,"close":951,"change":111,"percent_change":300,"volume":959,"transactions":9,"vwap":951},"2026-02-25",23.55,23.525,525300,{"date":961,"open":952,"high":957,"low":952,"close":957,"change":111,"percent_change":300,"volume":962,"transactions":9,"vwap":957},"2026-02-24",626400,{"date":964,"open":965,"high":946,"low":965,"close":946,"change":219,"percent_change":220,"volume":966,"transactions":9,"vwap":946},"2026-02-23",23.52,548600,{"date":968,"open":969,"high":952,"low":969,"close":952,"change":337,"percent_change":338,"volume":970,"transactions":9,"vwap":952},"2026-02-20",23.51,483900,{"date":972,"open":969,"high":952,"low":973,"close":969,"change":518,"percent_change":228,"volume":974,"transactions":9,"vwap":969},"2026-02-19",23.5,522000,{"date":976,"open":965,"high":965,"low":969,"close":977,"change":518,"percent_change":228,"volume":978,"transactions":9,"vwap":977},"2026-02-18",23.515,529900,{"date":980,"open":965,"high":952,"low":969,"close":965,"change":281,"percent_change":281,"volume":981,"transactions":9,"vwap":965},"2026-02-17",537800,{"date":983,"open":952,"high":952,"low":969,"close":965,"change":256,"percent_change":482,"volume":984,"transactions":9,"vwap":965},"2026-02-13",596500,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":219,"percent_change":220,"volume":990,"transactions":9,"vwap":989},"2026-02-12",23.46,23.49,23.48,734800,{"date":992,"open":993,"high":994,"low":931,"close":993,"change":228,"percent_change":229,"volume":995,"transactions":9,"vwap":993},"2026-02-11",23.45,23.47,515000,{"date":997,"open":994,"high":988,"low":994,"close":994,"change":337,"percent_change":338,"volume":998,"transactions":9,"vwap":994},"2026-02-10",473200,{"date":1000,"open":931,"high":994,"low":931,"close":993,"change":281,"percent_change":281,"volume":1001,"transactions":9,"vwap":993},"2026-02-09",614700,{"date":1003,"open":994,"high":1004,"low":940,"close":993,"change":281,"percent_change":281,"volume":1005,"transactions":9,"vwap":993},"2026-02-06",23.473,902400,{"date":1007,"open":940,"high":987,"low":1008,"close":993,"change":464,"percent_change":1009,"volume":1010,"transactions":9,"vwap":993},"2026-02-05",23.423,0.21,888500,{"date":1012,"open":921,"high":930,"low":1013,"close":911,"change":281,"percent_change":281,"volume":1014,"transactions":9,"vwap":911},"2026-02-04",23.365,757700,{"date":1016,"open":911,"high":912,"low":921,"close":911,"change":281,"percent_change":281,"volume":1017,"transactions":9,"vwap":911},"2026-02-03",961200,{"date":1019,"open":930,"high":1020,"low":911,"close":911,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":911},"2026-02-02",23.449,-0.12,-0.51,598700,{"date":1025,"open":965,"high":965,"low":1026,"close":965,"change":219,"percent_change":220,"volume":1027,"transactions":9,"vwap":965},"2026-01-30",23.479,622500,{"date":1029,"open":994,"high":973,"low":994,"close":988,"change":337,"percent_change":338,"volume":1030,"transactions":9,"vwap":988},"2026-01-29",750900,{"date":1032,"open":987,"high":989,"low":1033,"close":994,"change":111,"percent_change":300,"volume":1034,"transactions":9,"vwap":994},"2026-01-28",23.453,740700,{"date":1036,"open":987,"high":989,"low":931,"close":989,"change":219,"percent_change":220,"volume":1037,"transactions":9,"vwap":989},"2026-01-27",588600,{"date":1039,"open":987,"high":987,"low":931,"close":993,"change":255,"percent_change":256,"volume":1040,"transactions":9,"vwap":993},"2026-01-26",654500,{"date":1042,"open":940,"high":993,"low":930,"close":931,"change":255,"percent_change":256,"volume":1043,"transactions":9,"vwap":931},"2026-01-23",699900,{"date":1045,"open":940,"high":993,"low":930,"close":940,"change":281,"percent_change":281,"volume":1046,"transactions":9,"vwap":940},"2026-01-22",983300,{"date":1048,"open":930,"high":952,"low":911,"close":940,"change":219,"percent_change":220,"volume":1049,"transactions":9,"vwap":940},"2026-01-21",1047200,{"date":1051,"open":911,"high":993,"low":911,"close":911,"change":228,"percent_change":229,"volume":1052,"transactions":9,"vwap":911},"2026-01-20",657500,{"date":1054,"open":940,"high":931,"low":911,"close":930,"change":255,"percent_change":256,"volume":1055,"transactions":9,"vwap":930},"2026-01-16",948600,{"date":1057,"open":987,"high":987,"low":912,"close":912,"change":188,"percent_change":1058,"volume":1059,"transactions":9,"vwap":912},"2026-01-15",-0.21,1066300,{"date":1061,"open":931,"high":994,"low":931,"close":987,"change":337,"percent_change":338,"volume":1062,"transactions":9,"vwap":987},"2026-01-14",935800,{"date":1064,"open":940,"high":993,"low":930,"close":931,"change":219,"percent_change":220,"volume":1065,"transactions":9,"vwap":931},"2026-01-13",943800,{"date":1067,"open":912,"high":930,"low":911,"close":912,"change":281,"percent_change":281,"volume":1068,"transactions":9,"vwap":912},"2026-01-12",790000,{"date":1070,"open":940,"high":940,"low":911,"close":912,"change":281,"percent_change":281,"volume":1059,"transactions":9,"vwap":912},"2026-01-09",{"date":1072,"open":930,"high":940,"low":911,"close":912,"change":228,"percent_change":229,"volume":1073,"transactions":9,"vwap":912},"2026-01-08",670400,{"date":1075,"open":993,"high":987,"low":940,"close":940,"change":281,"percent_change":281,"volume":1076,"transactions":9,"vwap":940},"2026-01-07",1001000,{"date":1078,"open":930,"high":993,"low":912,"close":940,"change":111,"percent_change":300,"volume":1079,"transactions":9,"vwap":940},"2026-01-06",1154800,{"date":1081,"open":930,"high":987,"low":930,"close":931,"change":219,"percent_change":220,"volume":1082,"transactions":9,"vwap":931},"2026-01-05",1539800,{"date":1084,"open":912,"high":940,"low":911,"close":912,"change":649,"percent_change":337,"volume":1085,"transactions":9,"vwap":912},"2026-01-02",894000,{"date":1087,"open":930,"high":940,"low":911,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2025-12-31",23.405,-0.025,-0.11,732300,{"date":1093,"open":940,"high":931,"low":912,"close":940,"change":1094,"percent_change":111,"volume":1095,"transactions":9,"vwap":940},"2025-12-30",-0.003,926300,{"date":1097,"open":940,"high":993,"low":912,"close":1098,"change":1099,"percent_change":106,"volume":1100,"transactions":9,"vwap":1098},"2025-12-29",23.433,0.013,1018500,{"date":1102,"open":912,"high":930,"low":926,"close":930,"change":219,"percent_change":220,"volume":1103,"transactions":9,"vwap":930},"2025-12-26",477000,{"date":1105,"open":935,"high":926,"low":807,"close":926,"change":256,"percent_change":482,"volume":1106,"transactions":9,"vwap":926},"2025-12-24",483800,{"date":1108,"open":786,"high":1109,"low":626,"close":906,"change":111,"percent_change":300,"volume":1110,"transactions":9,"vwap":906},"2025-12-23",23.367,2710700,{"date":1112,"open":935,"high":1113,"low":1114,"close":807,"change":281,"percent_change":281,"volume":1115,"transactions":9,"vwap":807},"2025-12-22",23.389,23.344,2928700,{"date":1117,"open":935,"high":921,"low":807,"close":807,"change":308,"percent_change":603,"volume":1118,"transactions":9,"vwap":807},"2025-12-19",3638600,{"date":1120,"open":989,"high":1121,"low":940,"close":987,"change":219,"percent_change":220,"volume":1122,"transactions":9,"vwap":987},"2025-12-18",23.496,937400,{"date":1124,"open":930,"high":931,"low":930,"close":940,"change":111,"percent_change":300,"volume":1125,"transactions":9,"vwap":940},"2025-12-17",922800,{"date":1127,"open":912,"high":993,"low":1128,"close":931,"change":219,"percent_change":220,"volume":1129,"transactions":9,"vwap":931},"2025-12-16",23.396,792500,{"date":1131,"open":930,"high":1132,"low":1133,"close":912,"change":219,"percent_change":220,"volume":1134,"transactions":9,"vwap":912},"2025-12-15",23.429,23.295,658500,{"date":1136,"open":935,"high":1137,"low":831,"close":921,"change":21,"percent_change":22,"volume":1138,"transactions":9,"vwap":921},"2025-12-12",23.409,505100,{"date":1140,"open":940,"high":1141,"low":912,"close":912,"change":111,"percent_change":300,"volume":1142,"transactions":9,"vwap":912},"2025-12-11",23.445,620200,{"date":1144,"open":906,"high":1145,"low":802,"close":930,"change":106,"percent_change":1146,"volume":1147,"transactions":9,"vwap":930},"2025-12-10",23.425,0.26,1214300,{"date":1149,"open":926,"high":926,"low":906,"close":807,"change":281,"percent_change":281,"volume":1150,"transactions":9,"vwap":807},"2025-12-09",557100,{"date":1152,"open":926,"high":1088,"low":906,"close":807,"change":21,"percent_change":22,"volume":1153,"transactions":9,"vwap":807},"2025-12-08",635600,{"date":1155,"open":911,"high":912,"low":921,"close":926,"change":111,"percent_change":300,"volume":1156,"transactions":9,"vwap":926},"2025-12-05",523900,{"date":1158,"open":912,"high":931,"low":906,"close":911,"change":228,"percent_change":229,"volume":1159,"transactions":9,"vwap":911},"2025-12-04",941500,{"date":1161,"open":912,"high":931,"low":912,"close":930,"change":337,"percent_change":338,"volume":1162,"transactions":9,"vwap":930},"2025-12-03",823300,{"date":1164,"open":911,"high":912,"low":926,"close":911,"change":255,"percent_change":256,"volume":1165,"transactions":9,"vwap":911},"2025-12-02",788600,{"date":1167,"open":921,"high":911,"low":1168,"close":926,"change":22,"percent_change":1169,"volume":1170,"transactions":9,"vwap":926},"2025-12-01",23.341,-0.55,539900,{"date":1172,"open":965,"high":952,"low":1173,"close":965,"change":281,"percent_change":281,"volume":1174,"transactions":9,"vwap":965},"2025-11-28",23.505,163700,{"date":1176,"open":973,"high":952,"low":973,"close":965,"change":111,"percent_change":300,"volume":1177,"transactions":9,"vwap":965},"2025-11-26",733300,{"date":1179,"open":989,"high":952,"low":994,"close":952,"change":106,"percent_change":1146,"volume":1180,"transactions":9,"vwap":952},"2025-11-25",798300,{"date":1182,"open":987,"high":1183,"low":993,"close":994,"change":337,"percent_change":338,"volume":1184,"transactions":9,"vwap":994},"2025-11-24",23.485,1085900,{"date":1186,"open":931,"high":939,"low":1145,"close":993,"change":256,"percent_change":482,"volume":1187,"transactions":9,"vwap":993},"2025-11-21",805600,{"date":1189,"open":912,"high":931,"low":911,"close":912,"change":219,"percent_change":220,"volume":1190,"transactions":9,"vwap":912},"2025-11-20",553300,{"date":1192,"open":926,"high":930,"low":921,"close":921,"change":111,"percent_change":300,"volume":1193,"transactions":9,"vwap":921},"2025-11-19",523600,{"date":1195,"open":926,"high":930,"low":921,"close":926,"change":219,"percent_change":220,"volume":1196,"transactions":9,"vwap":926},"2025-11-18",711500,{"date":1198,"open":935,"high":911,"low":807,"close":807,"change":281,"percent_change":281,"volume":1199,"transactions":9,"vwap":807},"2025-11-17",632000,{"date":1201,"open":926,"high":1088,"low":807,"close":807,"change":228,"percent_change":229,"volume":1202,"transactions":9,"vwap":807},"2025-11-14",398400,{"date":1204,"open":926,"high":912,"low":935,"close":921,"change":21,"percent_change":22,"volume":1205,"transactions":9,"vwap":921},"2025-11-13",479200,{"date":1207,"open":912,"high":940,"low":912,"close":912,"change":21,"percent_change":22,"volume":1208,"transactions":9,"vwap":912},"2025-11-12",536100,{"date":1210,"open":930,"high":931,"low":1211,"close":931,"change":106,"percent_change":1146,"volume":1212,"transactions":9,"vwap":931},"2025-11-11",23.375,304600,{"date":1214,"open":921,"high":912,"low":921,"close":921,"change":228,"percent_change":229,"volume":1215,"transactions":9,"vwap":921},"2025-11-10",873400,{"date":1217,"open":926,"high":912,"low":1218,"close":911,"change":281,"percent_change":281,"volume":1219,"transactions":9,"vwap":911},"2025-11-07",23.385,585700,{"date":1221,"open":911,"high":911,"low":1222,"close":911,"change":106,"percent_change":1146,"volume":1223,"transactions":9,"vwap":911},"2025-11-06",23.355,345200,{"date":1225,"open":921,"high":921,"low":798,"close":802,"change":21,"percent_change":22,"volume":1226,"transactions":9,"vwap":802},"2025-11-05",540100,{"date":1228,"open":921,"high":911,"low":807,"close":935,"change":337,"percent_change":338,"volume":1229,"transactions":9,"vwap":935},"2025-11-04",600100,{"date":1231,"open":906,"high":935,"low":906,"close":906,"change":1090,"percent_change":1232,"volume":1233,"transactions":9,"vwap":906},"2025-11-03",-0.47,575300,{"date":1235,"open":988,"high":1236,"low":1237,"close":987,"change":228,"percent_change":229,"volume":1238,"transactions":9,"vwap":987},"2025-10-31",23.508,23.455,863800,{"date":1240,"open":994,"high":973,"low":993,"close":989,"change":281,"percent_change":281,"volume":1241,"transactions":9,"vwap":989},"2025-10-30",709500,{"date":1243,"open":951,"high":947,"low":989,"close":989,"change":288,"percent_change":490,"volume":1244,"transactions":9,"vwap":989},"2025-10-29",564700,{"date":1246,"open":957,"high":946,"low":958,"close":957,"change":255,"percent_change":256,"volume":1247,"transactions":9,"vwap":957},"2025-10-28",510500,{"date":1249,"open":952,"high":946,"low":952,"close":951,"change":281,"percent_change":281,"volume":1250,"transactions":9,"vwap":951},"2025-10-27",333200,{"date":1252,"open":946,"high":947,"low":965,"close":951,"change":281,"percent_change":281,"volume":1253,"transactions":9,"vwap":951},"2025-10-24",891700,{"date":1255,"open":952,"high":957,"low":952,"close":951,"change":111,"percent_change":300,"volume":1256,"transactions":9,"vwap":951},"2025-10-23",436400,{"date":1258,"open":952,"high":946,"low":952,"close":957,"change":281,"percent_change":281,"volume":1259,"transactions":9,"vwap":957},"2025-10-22",425400,{"date":1261,"open":946,"high":947,"low":957,"close":957,"change":255,"percent_change":256,"volume":1262,"transactions":9,"vwap":957},"2025-10-21",429000,{"date":1264,"open":965,"high":957,"low":965,"close":951,"change":219,"percent_change":220,"volume":1265,"transactions":9,"vwap":951},"2025-10-20",305700,{"date":1267,"open":965,"high":951,"low":969,"close":969,"change":21,"percent_change":22,"volume":1268,"transactions":9,"vwap":969},"2025-10-17",554400,{"date":1270,"open":988,"high":957,"low":988,"close":951,"change":256,"percent_change":482,"volume":1271,"transactions":9,"vwap":951},"2025-10-16",498400,{"date":1273,"open":969,"high":957,"low":1274,"close":973,"change":255,"percent_change":256,"volume":1275,"transactions":9,"vwap":973},"2025-10-15",23.484,429300,{"date":1277,"open":987,"high":977,"low":993,"close":988,"change":255,"percent_change":256,"volume":1278,"transactions":9,"vwap":988},"2025-10-14",793800,{"date":1280,"open":931,"high":989,"low":930,"close":989,"change":953,"percent_change":1281,"volume":1282,"transactions":9,"vwap":989},"2025-10-13",0.34,278200,{"date":1284,"open":930,"high":993,"low":911,"close":911,"change":255,"percent_change":256,"volume":1285,"transactions":9,"vwap":911},"2025-10-10",609600,{"date":1287,"open":930,"high":930,"low":926,"close":926,"change":228,"percent_change":229,"volume":1288,"transactions":9,"vwap":926},"2025-10-09",400700,{"date":1290,"open":993,"high":993,"low":912,"close":912,"change":111,"percent_change":300,"volume":1291,"transactions":9,"vwap":912},"2025-10-08",350600,{"date":1293,"open":940,"high":931,"low":1294,"close":930,"change":255,"percent_change":256,"volume":1295,"transactions":9,"vwap":930},"2025-10-07",23.412,544500,{"date":1297,"open":930,"high":940,"low":912,"close":912,"change":228,"percent_change":229,"volume":1298,"transactions":9,"vwap":912},"2025-10-06",479400,{"date":1300,"open":993,"high":994,"low":940,"close":940,"change":228,"percent_change":229,"volume":1301,"transactions":9,"vwap":940},"2025-10-03",1353400,{"date":1303,"open":940,"high":987,"low":1304,"close":993,"change":281,"percent_change":281,"volume":1305,"transactions":9,"vwap":993},"2025-10-02",23.424,347200,{"date":1307,"open":940,"high":987,"low":1308,"close":993,"change":228,"percent_change":229,"volume":1309,"transactions":9,"vwap":993},"2025-10-01",23.414,406800,{"date":1311,"open":988,"high":973,"low":994,"close":994,"change":281,"percent_change":281,"volume":1312,"transactions":9,"vwap":994},"2025-09-30",386100,{"date":1314,"open":987,"high":988,"low":987,"close":994,"change":219,"percent_change":220,"volume":1315,"transactions":9,"vwap":994},"2025-09-29",382900,{"date":1317,"open":940,"high":987,"low":940,"close":931,"change":255,"percent_change":256,"volume":1318,"transactions":9,"vwap":931},"2025-09-26",320600,{"date":1320,"open":940,"high":988,"low":912,"close":940,"change":300,"percent_change":458,"volume":1321,"transactions":9,"vwap":940},"2025-09-25",469000,{"date":1323,"open":988,"high":973,"low":994,"close":994,"change":21,"percent_change":22,"volume":1324,"transactions":9,"vwap":994},"2025-09-24",555300,{"date":1326,"open":965,"high":175,"low":988,"close":973,"change":281,"percent_change":281,"volume":1327,"transactions":9,"vwap":973},"2025-09-23",372400,{"date":1329,"open":988,"high":965,"low":988,"close":973,"change":111,"percent_change":300,"volume":1330,"transactions":9,"vwap":973},"2025-09-22",369300,{"date":1332,"open":973,"high":965,"low":1333,"close":969,"change":255,"percent_change":256,"volume":1334,"transactions":9,"vwap":969},"2025-09-19",23.491,474300,{"date":1336,"open":973,"high":969,"low":989,"close":973,"change":111,"percent_change":300,"volume":1337,"transactions":9,"vwap":973},"2025-09-18",1055600,{"date":1339,"open":946,"high":1340,"low":973,"close":969,"change":21,"percent_change":22,"volume":1341,"transactions":9,"vwap":969},"2025-09-17",23.575,621800,{"date":1343,"open":952,"high":946,"low":952,"close":951,"change":281,"percent_change":281,"volume":1344,"transactions":9,"vwap":951},"2025-09-16",667300,{"date":1346,"open":952,"high":957,"low":952,"close":951,"change":219,"percent_change":220,"volume":1347,"transactions":9,"vwap":951},"2025-09-15",507800,{"date":1349,"open":973,"high":1350,"low":988,"close":969,"change":111,"percent_change":300,"volume":1351,"transactions":9,"vwap":969},"2025-09-12",23.518,520900,{"date":1353,"open":965,"high":1354,"low":969,"close":965,"change":337,"percent_change":338,"volume":1355,"transactions":9,"vwap":965},"2025-09-11",23.6,733100,{"date":1357,"open":973,"high":952,"low":973,"close":973,"change":337,"percent_change":338,"volume":1358,"transactions":9,"vwap":973},"2025-09-10",800800,{"date":1360,"open":965,"high":1361,"low":930,"close":989,"change":228,"percent_change":229,"volume":1362,"transactions":9,"vwap":989},"2025-09-09",23.522,1149100,{"date":1364,"open":952,"high":951,"low":912,"close":973,"change":255,"percent_change":256,"volume":1365,"transactions":9,"vwap":973},"2025-09-08",457900,{"date":1367,"open":952,"high":951,"low":988,"close":988,"change":256,"percent_change":482,"volume":1368,"transactions":9,"vwap":988},"2025-09-05",508200,{"date":1370,"open":911,"high":987,"low":911,"close":993,"change":200,"percent_change":658,"volume":1371,"transactions":9,"vwap":993},"2025-09-04",428100,{"date":1373,"open":906,"high":912,"low":906,"close":921,"change":337,"percent_change":338,"volume":1374,"transactions":9,"vwap":921},"2025-09-03",418800,{"date":1376,"open":786,"high":1377,"low":1133,"close":807,"change":1090,"percent_change":1232,"volume":1378,"transactions":9,"vwap":807},"2025-09-02",23.368,540700,{"date":1380,"open":994,"high":989,"low":987,"close":994,"change":255,"percent_change":256,"volume":1381,"transactions":9,"vwap":994},"2025-08-29",279200,{"date":1383,"open":987,"high":989,"low":1384,"close":987,"change":111,"percent_change":300,"volume":1385,"transactions":9,"vwap":987},"2025-08-28",23.438,321700,{"date":1387,"open":940,"high":989,"low":1008,"close":994,"change":219,"percent_change":220,"volume":1388,"transactions":9,"vwap":994},"2025-08-27",570900,{"date":1390,"open":930,"high":993,"low":1391,"close":931,"change":256,"percent_change":482,"volume":1392,"transactions":9,"vwap":931},"2025-08-26",23.395,456300,{"date":1394,"open":940,"high":940,"low":911,"close":911,"change":21,"percent_change":22,"volume":1395,"transactions":9,"vwap":911},"2025-08-25",483200,{"date":1397,"open":935,"high":993,"low":1398,"close":940,"change":338,"percent_change":1399,"volume":1400,"transactions":9,"vwap":940},"2025-08-22",23.342,0.39,348100,{"date":1402,"open":807,"high":1013,"low":786,"close":802,"change":21,"percent_change":22,"volume":1403,"transactions":9,"vwap":802},"2025-08-21",789800,{"date":1405,"open":921,"high":1088,"low":807,"close":935,"change":111,"percent_change":300,"volume":1406,"transactions":9,"vwap":935},"2025-08-20",592300,{"date":1408,"open":935,"high":912,"low":906,"close":921,"change":219,"percent_change":220,"volume":1409,"transactions":9,"vwap":921},"2025-08-19",586300,{"date":1411,"open":926,"high":987,"low":1168,"close":906,"change":228,"percent_change":229,"volume":1412,"transactions":9,"vwap":906},"2025-08-18",395100,{"date":1414,"open":921,"high":939,"low":798,"close":935,"change":281,"percent_change":281,"volume":1415,"transactions":9,"vwap":935},"2025-08-15",314100,{"date":1417,"open":921,"high":921,"low":906,"close":935,"change":21,"percent_change":22,"volume":1418,"transactions":9,"vwap":935},"2025-08-14",285700,{"date":1420,"open":921,"high":912,"low":921,"close":911,"change":106,"percent_change":1146,"volume":974,"transactions":9,"vwap":911},"2025-08-13",{"date":1422,"open":781,"high":906,"low":781,"close":802,"change":337,"percent_change":338,"volume":1423,"transactions":9,"vwap":802},"2025-08-12",552000,{"date":1425,"open":781,"high":798,"low":797,"close":786,"change":337,"percent_change":338,"volume":1426,"transactions":9,"vwap":786},"2025-08-11",258200,{"date":1428,"open":798,"high":798,"low":797,"close":797,"change":300,"percent_change":458,"volume":1429,"transactions":9,"vwap":797},"2025-08-08",313400,{"date":1431,"open":906,"high":1237,"low":786,"close":802,"change":281,"percent_change":281,"volume":1432,"transactions":9,"vwap":802},"2025-08-07",479000,{"date":1434,"open":798,"high":906,"low":781,"close":802,"change":255,"percent_change":256,"volume":1435,"transactions":9,"vwap":802},"2025-08-06",1021500,{"date":1437,"open":802,"high":807,"low":781,"close":798,"change":228,"percent_change":229,"volume":1438,"transactions":9,"vwap":798},"2025-08-05",1242900,{"date":1440,"open":802,"high":906,"low":781,"close":906,"change":219,"percent_change":220,"volume":1441,"transactions":9,"vwap":906},"2025-08-04",458600,{"date":1443,"open":782,"high":1444,"low":767,"close":786,"change":464,"percent_change":1009,"volume":1445,"transactions":9,"vwap":786},"2025-08-01",23.339,316300,{"date":1447,"open":797,"high":781,"low":1448,"close":768,"change":281,"percent_change":281,"volume":1449,"transactions":9,"vwap":768},"2025-07-31",23.263,432800,{"date":1451,"open":782,"high":798,"low":590,"close":768,"change":21,"percent_change":22,"volume":1452,"transactions":9,"vwap":768},"2025-07-30",715800,{"date":1454,"open":782,"high":781,"low":1455,"close":797,"change":256,"percent_change":482,"volume":1456,"transactions":9,"vwap":797},"2025-07-29",23.264,435000,{"date":1458,"open":768,"high":777,"low":1459,"close":773,"change":228,"percent_change":229,"volume":1460,"transactions":9,"vwap":773},"2025-07-28",23.251,351600,{"date":1462,"open":694,"high":782,"low":694,"close":782,"change":256,"percent_change":482,"volume":1463,"transactions":9,"vwap":782},"2025-07-25",248000,{"date":1465,"open":590,"high":777,"low":614,"close":694,"change":228,"percent_change":229,"volume":1466,"transactions":9,"vwap":694},"2025-07-24",260500,{"date":1468,"open":782,"high":777,"low":693,"close":773,"change":21,"percent_change":22,"volume":1469,"transactions":9,"vwap":773},"2025-07-23",375800,{"date":1471,"open":797,"high":798,"low":694,"close":777,"change":337,"percent_change":338,"volume":1472,"transactions":9,"vwap":777},"2025-07-22",301400,{"date":1474,"open":782,"high":777,"low":773,"close":768,"change":256,"percent_change":482,"volume":1475,"transactions":9,"vwap":768},"2025-07-21",295000,{"date":1477,"open":767,"high":767,"low":693,"close":590,"change":219,"percent_change":220,"volume":1478,"transactions":9,"vwap":590},"2025-07-18",382100,{"date":1480,"open":607,"high":695,"low":613,"close":614,"change":337,"percent_change":338,"volume":1481,"transactions":9,"vwap":614},"2025-07-17",341000,{"date":1483,"open":613,"high":614,"low":626,"close":613,"change":464,"percent_change":465,"volume":1484,"transactions":9,"vwap":613},"2025-07-16",588700,{"date":1486,"open":695,"high":695,"low":394,"close":394,"change":188,"percent_change":189,"volume":1487,"transactions":9,"vwap":394},"2025-07-15",413600,{"date":1489,"open":607,"high":614,"low":609,"close":613,"change":281,"percent_change":281,"volume":1490,"transactions":9,"vwap":613},"2025-07-14",318400,{"date":1492,"open":615,"high":607,"low":609,"close":613,"change":228,"percent_change":229,"volume":1493,"transactions":9,"vwap":613},"2025-07-11",291700,{"date":1495,"open":695,"high":1133,"low":1496,"close":614,"change":281,"percent_change":281,"volume":1497,"transactions":9,"vwap":614},"2025-07-10",23.181,402800,{"date":1499,"open":607,"high":693,"low":609,"close":614,"change":464,"percent_change":465,"volume":1500,"transactions":9,"vwap":614},"2025-07-09",368500,{"date":1502,"open":615,"high":615,"low":626,"close":647,"change":228,"percent_change":229,"volume":1503,"transactions":9,"vwap":647},"2025-07-08",367500,{"date":1505,"open":457,"high":1506,"low":457,"close":615,"change":300,"percent_change":458,"volume":1507,"transactions":9,"vwap":615},"2025-07-07",23.237,463400,{"date":1509,"open":695,"high":994,"low":614,"close":695,"change":21,"percent_change":22,"volume":1510,"transactions":9,"vwap":695},"2025-07-03",642000,{"date":1512,"open":693,"high":767,"low":695,"close":694,"change":337,"percent_change":338,"volume":1513,"transactions":9,"vwap":694},"2025-07-02",462400,{"date":1515,"open":767,"high":767,"low":1516,"close":693,"change":1090,"percent_change":1232,"volume":1517,"transactions":9,"vwap":693},"2025-07-01",23.202,560500,{"date":1519,"open":798,"high":987,"low":781,"close":798,"change":219,"percent_change":220,"volume":1520,"transactions":9,"vwap":798},"2025-06-30",540200,{"date":1522,"open":777,"high":1444,"low":773,"close":797,"change":21,"percent_change":22,"volume":1523,"transactions":9,"vwap":797},"2025-06-27",386000,{"date":1525,"open":797,"high":798,"low":773,"close":798,"change":106,"percent_change":1146,"volume":1526,"transactions":9,"vwap":798},"2025-06-26",574600,{"date":1528,"open":768,"high":782,"low":693,"close":768,"change":111,"percent_change":300,"volume":1529,"transactions":9,"vwap":768},"2025-06-25",438000,{"date":1531,"open":693,"high":777,"low":753,"close":782,"change":106,"percent_change":1146,"volume":1532,"transactions":9,"vwap":782},"2025-06-24",462800,{"date":1534,"open":695,"high":767,"low":609,"close":693,"change":464,"percent_change":465,"volume":1535,"transactions":9,"vwap":693},"2025-06-23",337200,{"date":1537,"open":394,"high":613,"low":367,"close":615,"change":337,"percent_change":338,"volume":1538,"transactions":9,"vwap":615},"2025-06-20",417300,{"date":1540,"open":609,"high":615,"low":1541,"close":647,"change":337,"percent_change":338,"volume":1542,"transactions":9,"vwap":647},"2025-06-18",23.126,389200,{"date":1544,"open":626,"high":626,"low":582,"close":394,"change":337,"percent_change":338,"volume":1545,"transactions":9,"vwap":394},"2025-06-17",383700,{"date":1547,"open":387,"high":802,"low":578,"close":387,"change":255,"percent_change":256,"volume":1548,"transactions":9,"vwap":387},"2025-06-16",251200,{"date":1550,"open":387,"high":394,"low":578,"close":373,"change":674,"percent_change":675,"volume":1551,"transactions":9,"vwap":373},"2025-06-13",235300,{"date":1553,"open":647,"high":609,"low":578,"close":609,"change":256,"percent_change":482,"volume":1554,"transactions":9,"vwap":609},"2025-06-12",362600,{"date":1556,"open":373,"high":367,"low":374,"close":367,"change":106,"percent_change":1146,"volume":1557,"transactions":9,"vwap":367},"2025-06-11",289200,{"date":1559,"open":578,"high":682,"low":673,"close":578,"change":337,"percent_change":338,"volume":1560,"transactions":9,"vwap":578},"2025-06-10",278600,{"date":1562,"open":586,"high":578,"low":489,"close":673,"change":256,"percent_change":482,"volume":1563,"transactions":9,"vwap":673},"2025-06-09",371900,{"date":1565,"open":488,"high":1566,"low":488,"close":489,"change":642,"percent_change":643,"volume":1567,"transactions":9,"vwap":489},"2025-06-06",23.048,428900,{"date":1569,"open":647,"high":647,"low":374,"close":374,"change":288,"percent_change":490,"volume":1570,"transactions":9,"vwap":374},"2025-06-05",343900,{"date":1572,"open":394,"high":647,"low":373,"close":647,"change":200,"percent_change":658,"volume":1573,"transactions":9,"vwap":647},"2025-06-04",427900,{"date":1575,"open":373,"high":387,"low":673,"close":374,"change":111,"percent_change":300,"volume":1576,"transactions":9,"vwap":374},"2025-06-03",343600,{"date":1578,"open":582,"high":375,"low":586,"close":375,"change":308,"percent_change":603,"volume":1579,"transactions":9,"vwap":375},"2025-06-02",337100,{"date":1581,"open":615,"high":842,"low":626,"close":607,"change":106,"percent_change":1146,"volume":1582,"transactions":9,"vwap":607},"2025-05-30",430900,{"date":1584,"open":394,"high":608,"low":374,"close":394,"change":219,"percent_change":220,"volume":778,"transactions":9,"vwap":394},"2025-05-29",{"date":1586,"open":394,"high":842,"low":582,"close":373,"change":21,"percent_change":22,"volume":1587,"transactions":9,"vwap":373},"2025-05-28",487400,{"date":1589,"open":373,"high":394,"low":374,"close":394,"change":106,"percent_change":1146,"volume":1590,"transactions":9,"vwap":394},"2025-05-27",439800,{"date":1592,"open":375,"high":375,"low":673,"close":381,"change":337,"percent_change":338,"volume":1593,"transactions":9,"vwap":381},"2025-05-23",298300,{"date":1595,"open":673,"high":1596,"low":336,"close":582,"change":464,"percent_change":465,"volume":1597,"transactions":9,"vwap":582},"2025-05-22",23.115,360700,{"date":1599,"open":582,"high":594,"low":529,"close":489,"change":229,"percent_change":1600,"volume":1601,"transactions":9,"vwap":489},"2025-05-21",-0.39,360400,{"date":1603,"open":582,"high":1604,"low":673,"close":375,"change":255,"percent_change":256,"volume":1605,"transactions":9,"vwap":375},"2025-05-20",23.099001,289800,{"date":1607,"open":489,"high":375,"low":489,"close":374,"change":255,"percent_change":256,"volume":1608,"transactions":9,"vwap":374},"2025-05-19",298700,{"date":1610,"open":373,"high":373,"low":582,"close":381,"change":337,"percent_change":338,"volume":1611,"transactions":9,"vwap":381},"2025-05-16",328300,{"date":1613,"open":488,"high":693,"low":329,"close":582,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":582},"2025-05-15",0.1,0.44,612600,{"date":1618,"open":360,"high":360,"low":316,"close":329,"change":674,"percent_change":675,"volume":1619,"transactions":9,"vwap":329},"2025-05-14",482900,{"date":1621,"open":360,"high":586,"low":1622,"close":360,"change":219,"percent_change":220,"volume":1623,"transactions":9,"vwap":360},"2025-05-13",22.981,354000,{"date":1625,"open":329,"high":489,"low":329,"close":529,"change":21,"percent_change":22,"volume":1626,"transactions":9,"vwap":529},"2025-05-12",415900,{"date":1628,"open":673,"high":1629,"low":488,"close":360,"change":281,"percent_change":281,"volume":1630,"transactions":9,"vwap":360},"2025-05-09",23.059,204600,{"date":1632,"open":578,"high":381,"low":1633,"close":360,"change":188,"percent_change":189,"volume":1634,"transactions":9,"vwap":360},"2025-05-08",22.995,255900,{"date":1636,"open":578,"high":727,"low":673,"close":578,"change":281,"percent_change":281,"volume":1637,"transactions":9,"vwap":578},"2025-05-07",1137500,{"date":1639,"open":586,"high":578,"low":489,"close":578,"change":256,"percent_change":482,"volume":1640,"transactions":9,"vwap":578},"2025-05-06",308200,{"date":1642,"open":489,"high":586,"low":335,"close":457,"change":255,"percent_change":256,"volume":1643,"transactions":9,"vwap":457},"2025-05-05",325900,{"date":1645,"open":360,"high":673,"low":529,"close":360,"change":674,"percent_change":675,"volume":1646,"transactions":9,"vwap":360},"2025-05-02",274100,{"date":1648,"open":609,"high":695,"low":1649,"close":381,"change":264,"percent_change":352,"volume":1650,"transactions":9,"vwap":381},"2025-05-01",23.049,358900,{"date":1652,"open":607,"high":693,"low":609,"close":693,"change":255,"percent_change":256,"volume":1653,"transactions":9,"vwap":693},"2025-04-30",385600,{"date":1655,"open":613,"high":695,"low":647,"close":695,"change":219,"percent_change":220,"volume":1656,"transactions":9,"vwap":695},"2025-04-29",267200,{"date":1658,"open":367,"high":607,"low":1596,"close":613,"change":106,"percent_change":1146,"volume":1659,"transactions":9,"vwap":613},"2025-04-28",292900,{"date":1661,"open":374,"high":394,"low":682,"close":367,"change":106,"percent_change":1146,"volume":1418,"transactions":9,"vwap":367},"2025-04-25",{"date":1663,"open":489,"high":381,"low":489,"close":578,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":578},"2025-04-24",0.12,0.52,233400,{"date":1668,"open":381,"high":381,"low":316,"close":323,"change":255,"percent_change":256,"volume":1669,"transactions":9,"vwap":323},"2025-04-23",460100,{"date":179,"open":529,"high":529,"low":315,"close":316,"change":188,"percent_change":189,"volume":1671,"transactions":9,"vwap":316},328200]