[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBMQ":3,"homepage-market-summary":30,"stock-historical-IBMQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBMQ","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 Muni Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6427,0.664104,"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},25.13,25.17,25.2199,25.1209,25.155,-0.025,-0.1,155541.7104,25.8,24.97,93011.610607472,19.3,1875,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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",[99,104,109,114,119,124,129,134,139,144,149],{"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":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},25.83,24.92,87175,31818902.651868,0.6,"2025-04-22",[183,186,195,205,216,224,231,239,246,254,265,272,281,290,298,306,312,317,324,331,338,347,353,361,371,380,387,392,398,406,411,418,423,430,435,441,446,452,458,464,471,476,484,490,495,501,507,512,517,523,529,535,540,545,550,556,563,569,575,581,586,589,592,595,598,601,606,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,665,668,673,676,679,682,687,690,693,696,701,704,707,710,714,717,720,723,726,729,732,735,738,741,744,747,750,752,755,761,764,767,771,775,778,781,784,787,791,794,797,800,803,806,809,811,814,817,821,826,829,832,835,839,845,850,853,856,861,865,868,873,876,880,884,890,895,900,904,908,911,915,919,922,926,930,934,938,941,945,948,952,955,958,962,965,968,972,976,980,983,986,989,992,995,998,1001,1004,1007,1013,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1055,1061,1065,1068,1071,1074,1077,1080,1083,1087,1090,1093,1096,1100,1106,1110,1113,1116,1119,1123,1125,1128,1131,1134,1138,1141,1144,1147,1152,1155,1158,1161,1164,1168,1171,1174,1177,1180,1184,1187,1190,1194,1197,1201,1204,1208,1211,1214,1217,1222,1225,1229,1234,1237,1241,1247,1251,1257,1260,1263,1266,1269,1272,1275,1277,1281,1284,1286,1289,1292,1294,1296,1299,1303,1305,1307,1310,1318,1321,1324,1327,1330,1333,1337,1340,1343,1347,1350,1353,1355,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1388,1390,1393,1396,1399,1402,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1446,1449,1451,1453,1456,1459,1462,1465,1468,1471,1475,1478,1481,1484,1487,1491,1493,1498,1502,1507,1512,1516,1520,1523,1527,1530,1532,1536,1540,1542,1544,1546,1549,1552,1555,1558,1561,1565,1569,1572,1577,1582,1585,1588,1591,1594,1598,1602,1606,1610],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},551,25.1637,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":107,"volume":192,"transactions":193,"vwap":194},"2026-10-01",25.15,25.18,25.12,0.015,217168.999,385,25.1569,{"date":196,"open":197,"high":188,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",25.09,25.085,25.14,0.11,0.44,195781.6037,575,25.1169,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",25.05,25.08,24.99,25.03,-0.03,-0.12,451837.096428,806,25.0468,{"date":217,"open":197,"high":197,"low":218,"close":219,"change":220,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",25.0201,25.06,0,179396.3077,639,25.0499,{"date":225,"open":18,"high":18,"low":26,"close":219,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",-0.11,-0.44,555609.2072,1079,25.0977,{"date":232,"open":233,"high":233,"low":18,"close":18,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",25.23,-0.05,-0.2,154130.9177,616,25.1887,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":234,"percent_change":235,"volume":244,"transactions":51,"vwap":245},"2026-09-23",25.27,25.21,25.22,127117.3865,25.2288,{"date":247,"open":248,"high":248,"low":241,"close":241,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",25.3,-0.04,-0.16,180767.5681,553,25.2857,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",25.33,25.335,25.2816,25.31,-0.02,-0.08,66143.6583,297,25.3115,{"date":266,"open":267,"high":268,"low":259,"close":256,"change":260,"percent_change":261,"volume":269,"transactions":270,"vwap":271},"2026-09-18",25.329,25.4,137749.67672,721,25.3314,{"date":273,"open":274,"high":275,"low":256,"close":274,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",25.35,25.36,0.005,0.02,155630.3212,315,25.3465,{"date":282,"open":275,"high":283,"low":284,"close":285,"change":286,"percent_change":260,"volume":287,"transactions":288,"vwap":289},"2026-09-16",25.37,25.34,25.345,-0.005,109146.5504,435,25.3501,{"date":291,"open":292,"high":292,"low":284,"close":274,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",25.39,-0.0143,-0.06,57256.5684,214,25.3662,{"date":299,"open":300,"high":300,"low":274,"close":301,"change":302,"percent_change":294,"volume":303,"transactions":304,"vwap":305},"2026-09-14",25.38,25.3643,-0.0157,98162.9534,166,25.3608,{"date":307,"open":284,"high":300,"low":284,"close":300,"change":277,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",0.08,61640.1536,209,25.368,{"date":313,"open":283,"high":283,"low":285,"close":275,"change":249,"percent_change":250,"volume":314,"transactions":315,"vwap":316},"2026-09-10",50149.5774,142,25.3602,{"date":318,"open":319,"high":320,"low":292,"close":268,"change":260,"percent_change":261,"volume":321,"transactions":322,"vwap":323},"2026-09-09",25.43,25.435,302239.3242,190,25.4181,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":260,"percent_change":261,"volume":328,"transactions":329,"vwap":330},"2026-09-08",25.44,25.42,40889.9588,181,25.4307,{"date":332,"open":319,"high":333,"low":334,"close":326,"change":286,"percent_change":260,"volume":335,"transactions":336,"vwap":337},"2026-09-04",25.45,25.429,119982.486101,472,25.4392,{"date":339,"open":340,"high":340,"low":319,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-03",25.48,25.445,0.01,0.04,59115.4282,362,25.4481,{"date":348,"open":319,"high":333,"low":349,"close":320,"change":220,"percent_change":220,"volume":350,"transactions":351,"vwap":352},"2026-09-02",25.4291,104047.9488,216,25.4368,{"date":354,"open":326,"high":355,"low":319,"close":320,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",25.46,-0.09,-0.35,150033.2808,282,25.4377,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-31",25.54,25.51,25.525,0.014,0.05,112278.372,178,25.5168,{"date":372,"open":373,"high":374,"low":364,"close":375,"change":376,"percent_change":226,"volume":377,"transactions":378,"vwap":379},"2026-08-28",25.53,25.5399,25.511,-0.029,63864.457,341,25.5253,{"date":381,"open":382,"high":383,"low":382,"close":363,"change":276,"percent_change":277,"volume":384,"transactions":385,"vwap":386},"2026-08-27",25.535,25.55,55105.748,206,25.5837,{"date":388,"open":363,"high":383,"low":373,"close":382,"change":286,"percent_change":260,"volume":389,"transactions":390,"vwap":391},"2026-08-26",40402.311,123,25.5396,{"date":393,"open":394,"high":383,"low":394,"close":363,"change":342,"percent_change":343,"volume":395,"transactions":396,"vwap":397},"2026-08-25",25.52,35057.648,138,25.5411,{"date":399,"open":394,"high":363,"low":400,"close":373,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-24",25.5119,0.025,0.1,54323.8537,172,25.5282,{"date":407,"open":408,"high":394,"low":340,"close":408,"change":112,"percent_change":249,"volume":409,"transactions":410,"vwap":375},"2026-08-21",25.505,69437.1467,219,{"date":412,"open":413,"high":373,"low":364,"close":414,"change":286,"percent_change":260,"volume":415,"transactions":416,"vwap":417},"2026-08-20",25.5111,25.515,33579.0242,137,25.5152,{"date":419,"open":364,"high":363,"low":364,"close":394,"change":191,"percent_change":107,"volume":420,"transactions":421,"vwap":422},"2026-08-19",151047.0502,445,25.5218,{"date":424,"open":425,"high":364,"low":426,"close":408,"change":112,"percent_change":249,"volume":427,"transactions":428,"vwap":429},"2026-08-18",25.5,25.49,54587.2791,148,25.4997,{"date":431,"open":394,"high":394,"low":326,"close":414,"change":286,"percent_change":260,"volume":432,"transactions":433,"vwap":434},"2026-08-17",31952.9712,150,25.5096,{"date":436,"open":394,"high":363,"low":364,"close":394,"change":437,"percent_change":294,"volume":438,"transactions":439,"vwap":440},"2026-08-14",-0.015,71382.5846,245,25.5242,{"date":442,"open":394,"high":363,"low":394,"close":382,"change":277,"percent_change":308,"volume":443,"transactions":444,"vwap":445},"2026-08-13",70908.579,189,25.5336,{"date":447,"open":394,"high":394,"low":448,"close":414,"change":342,"percent_change":343,"volume":449,"transactions":450,"vwap":451},"2026-08-12",25.5016,25131.4135,100,25.517,{"date":453,"open":454,"high":394,"low":426,"close":408,"change":220,"percent_change":220,"volume":455,"transactions":456,"vwap":457},"2026-08-11",25.495,45912.759,165,25.5018,{"date":459,"open":425,"high":394,"low":426,"close":408,"change":460,"percent_change":277,"volume":461,"transactions":462,"vwap":463},"2026-08-10",0.0051,36488.977259,179,25.5032,{"date":465,"open":425,"high":364,"low":340,"close":466,"change":467,"percent_change":-6,"volume":468,"transactions":469,"vwap":470},"2026-08-07",25.4999,-0.0001,42472.9261,170,25.4921,{"date":472,"open":340,"high":425,"low":340,"close":425,"change":342,"percent_change":343,"volume":473,"transactions":474,"vwap":475},"2026-08-06",95533.897895,303,25.492,{"date":477,"open":340,"high":425,"low":478,"close":426,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-05",25.47,0.03,0.12,107782.522,318,25.4887,{"date":485,"open":486,"high":340,"low":486,"close":355,"change":342,"percent_change":343,"volume":487,"transactions":488,"vwap":489},"2026-08-04",25.4421,83665.125076,263,25.4641,{"date":491,"open":326,"high":333,"low":319,"close":333,"change":249,"percent_change":250,"volume":492,"transactions":493,"vwap":494},"2026-08-03",74003.1263,256,25.4503,{"date":496,"open":340,"high":425,"low":497,"close":426,"change":342,"percent_change":343,"volume":498,"transactions":499,"vwap":500},"2026-07-31",25.4709,47472.9683,259,25.4842,{"date":502,"open":503,"high":426,"low":355,"close":340,"change":342,"percent_change":343,"volume":504,"transactions":505,"vwap":506},"2026-07-30",25.465,44546.378914,278,25.4726,{"date":508,"open":478,"high":425,"low":326,"close":478,"change":276,"percent_change":277,"volume":509,"transactions":510,"vwap":511},"2026-07-29",108887.3265,295,25.4833,{"date":513,"open":426,"high":425,"low":355,"close":503,"change":211,"percent_change":212,"volume":514,"transactions":515,"vwap":516},"2026-07-28",163972.0323,311,25.4682,{"date":518,"open":426,"high":394,"low":519,"close":454,"change":342,"percent_change":343,"volume":520,"transactions":521,"vwap":522},"2026-07-27",25.485,54309.8083,410,25.4918,{"date":524,"open":426,"high":426,"low":478,"close":519,"change":343,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-24",0.16,53406.465465,184,25.4824,{"date":530,"open":426,"high":364,"low":326,"close":341,"change":294,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-23",-0.24,135526.561,482,25.4592,{"date":536,"open":394,"high":363,"low":426,"close":408,"change":437,"percent_change":294,"volume":537,"transactions":538,"vwap":539},"2026-07-22",40252.241,268,25.5151,{"date":541,"open":363,"high":383,"low":394,"close":394,"change":260,"percent_change":261,"volume":542,"transactions":543,"vwap":544},"2026-07-21",76852.65,351,25.528,{"date":546,"open":363,"high":363,"low":394,"close":363,"change":276,"percent_change":277,"volume":547,"transactions":548,"vwap":549},"2026-07-20",46976.831,226,25.5343,{"date":551,"open":373,"high":363,"low":425,"close":382,"change":552,"percent_change":260,"volume":553,"transactions":554,"vwap":555},"2026-07-17",-0.0049,129461.241,347,25.5262,{"date":557,"open":382,"high":558,"low":364,"close":374,"change":559,"percent_change":260,"volume":560,"transactions":561,"vwap":562},"2026-07-16",25.59,-0.0051,104225.501,379,25.5352,{"date":564,"open":363,"high":565,"low":373,"close":566,"change":220,"percent_change":220,"volume":567,"transactions":439,"vwap":568},"2026-07-15",25.56,25.545,65571.555,25.5437,{"date":570,"open":373,"high":571,"low":373,"close":566,"change":342,"percent_change":343,"volume":572,"transactions":573,"vwap":574},"2026-07-14",25.57,94322.683,470,25.5444,{"date":576,"open":577,"high":383,"low":382,"close":382,"change":260,"percent_change":261,"volume":578,"transactions":579,"vwap":580},"2026-07-13",25.5403,58761.95421,252,25.5425,{"date":582,"open":583,"high":571,"low":363,"close":584,"change":191,"percent_change":107,"volume":585,"transactions":9,"vwap":584},"2026-07-10",25.543,25.555,65800,{"date":587,"open":363,"high":584,"low":373,"close":363,"change":342,"percent_change":343,"volume":588,"transactions":9,"vwap":363},"2026-07-09",66000,{"date":590,"open":363,"high":383,"low":373,"close":373,"change":112,"percent_change":249,"volume":591,"transactions":9,"vwap":373},"2026-07-08",96600,{"date":593,"open":383,"high":565,"low":363,"close":363,"change":112,"percent_change":249,"volume":594,"transactions":9,"vwap":363},"2026-07-07",78700,{"date":596,"open":383,"high":565,"low":363,"close":383,"change":277,"percent_change":308,"volume":597,"transactions":9,"vwap":383},"2026-07-06",39500,{"date":599,"open":373,"high":383,"low":365,"close":373,"change":276,"percent_change":277,"volume":600,"transactions":9,"vwap":373},"2026-07-02",58000,{"date":602,"open":394,"high":373,"low":364,"close":365,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":365},"2026-07-01",-0.055,-0.22,37600,{"date":607,"open":558,"high":558,"low":571,"close":608,"change":342,"percent_change":343,"volume":609,"transactions":9,"vwap":608},"2026-06-30",25.58,45900,{"date":611,"open":383,"high":608,"low":383,"close":571,"change":220,"percent_change":220,"volume":612,"transactions":9,"vwap":571},"2026-06-29",53600,{"date":614,"open":571,"high":608,"low":383,"close":571,"change":112,"percent_change":249,"volume":615,"transactions":9,"vwap":571},"2026-06-26",54600,{"date":617,"open":608,"high":608,"low":383,"close":608,"change":277,"percent_change":308,"volume":618,"transactions":9,"vwap":608},"2026-06-25",38100,{"date":620,"open":383,"high":565,"low":363,"close":565,"change":342,"percent_change":343,"volume":621,"transactions":9,"vwap":565},"2026-06-24",51900,{"date":623,"open":363,"high":558,"low":373,"close":383,"change":220,"percent_change":220,"volume":624,"transactions":9,"vwap":383},"2026-06-23",68700,{"date":626,"open":383,"high":383,"low":373,"close":383,"change":277,"percent_change":308,"volume":627,"transactions":9,"vwap":383},"2026-06-22",46400,{"date":629,"open":373,"high":383,"low":373,"close":373,"change":277,"percent_change":308,"volume":630,"transactions":9,"vwap":373},"2026-06-18",27100,{"date":632,"open":363,"high":363,"low":364,"close":364,"change":211,"percent_change":212,"volume":633,"transactions":9,"vwap":364},"2026-06-17",61400,{"date":635,"open":363,"high":565,"low":382,"close":363,"change":220,"percent_change":220,"volume":636,"transactions":9,"vwap":363},"2026-06-16",93600,{"date":638,"open":383,"high":565,"low":373,"close":363,"change":342,"percent_change":343,"volume":639,"transactions":9,"vwap":363},"2026-06-15",66200,{"date":641,"open":363,"high":383,"low":394,"close":373,"change":220,"percent_change":220,"volume":642,"transactions":9,"vwap":373},"2026-06-12",84300,{"date":644,"open":373,"high":363,"low":394,"close":373,"change":342,"percent_change":343,"volume":645,"transactions":9,"vwap":373},"2026-06-11",64600,{"date":647,"open":373,"high":363,"low":364,"close":394,"change":220,"percent_change":220,"volume":648,"transactions":9,"vwap":394},"2026-06-10",68300,{"date":650,"open":373,"high":363,"low":364,"close":394,"change":342,"percent_change":343,"volume":651,"transactions":9,"vwap":394},"2026-06-09",49700,{"date":653,"open":565,"high":565,"low":364,"close":364,"change":220,"percent_change":220,"volume":654,"transactions":9,"vwap":364},"2026-06-08",122600,{"date":656,"open":394,"high":565,"low":408,"close":364,"change":220,"percent_change":220,"volume":657,"transactions":9,"vwap":364},"2026-06-05",42200,{"date":659,"open":394,"high":373,"low":364,"close":364,"change":277,"percent_change":308,"volume":660,"transactions":9,"vwap":364},"2026-06-04",45200,{"date":662,"open":364,"high":451,"low":663,"close":426,"change":260,"percent_change":261,"volume":664,"transactions":9,"vwap":426},"2026-06-03",25.41,135200,{"date":666,"open":364,"high":373,"low":425,"close":364,"change":342,"percent_change":343,"volume":667,"transactions":9,"vwap":364},"2026-06-02",197000,{"date":669,"open":426,"high":373,"low":355,"close":425,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":425},"2026-06-01",-0.045,-0.18,102700,{"date":674,"open":363,"high":383,"low":363,"close":566,"change":276,"percent_change":277,"volume":675,"transactions":9,"vwap":566},"2026-05-29",116100,{"date":677,"open":408,"high":383,"low":408,"close":363,"change":479,"percent_change":480,"volume":678,"transactions":9,"vwap":363},"2026-05-28",51400,{"date":680,"open":364,"high":364,"low":425,"close":364,"change":276,"percent_change":277,"volume":681,"transactions":9,"vwap":364},"2026-05-27",79100,{"date":683,"open":364,"high":364,"low":425,"close":408,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":408},"2026-05-26",0.035,0.14,38500,{"date":688,"open":340,"high":426,"low":355,"close":478,"change":220,"percent_change":220,"volume":689,"transactions":9,"vwap":478},"2026-05-22",96200,{"date":691,"open":333,"high":478,"low":333,"close":478,"change":276,"percent_change":277,"volume":692,"transactions":9,"vwap":478},"2026-05-21",76400,{"date":694,"open":333,"high":478,"low":326,"close":503,"change":479,"percent_change":480,"volume":695,"transactions":9,"vwap":503},"2026-05-20",127000,{"date":697,"open":326,"high":333,"low":319,"close":320,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":320},"2026-05-19",-0.035,-0.14,85600,{"date":702,"open":333,"high":478,"low":333,"close":478,"change":277,"percent_change":308,"volume":703,"transactions":9,"vwap":478},"2026-05-18",31400,{"date":705,"open":478,"high":478,"low":326,"close":333,"change":698,"percent_change":699,"volume":706,"transactions":9,"vwap":333},"2026-05-15",43200,{"date":708,"open":426,"high":425,"low":340,"close":519,"change":276,"percent_change":277,"volume":709,"transactions":9,"vwap":519},"2026-05-14",46300,{"date":711,"open":712,"high":426,"low":340,"close":340,"change":112,"percent_change":249,"volume":713,"transactions":9,"vwap":340},"2026-05-13",25.486,46900,{"date":715,"open":340,"high":394,"low":478,"close":426,"change":112,"percent_change":249,"volume":716,"transactions":9,"vwap":426},"2026-05-12",75400,{"date":718,"open":394,"high":383,"low":426,"close":425,"change":277,"percent_change":308,"volume":719,"transactions":9,"vwap":425},"2026-05-11",105600,{"date":721,"open":364,"high":565,"low":327,"close":340,"change":220,"percent_change":220,"volume":722,"transactions":9,"vwap":340},"2026-05-08",51000,{"date":724,"open":454,"high":425,"low":340,"close":340,"change":112,"percent_change":249,"volume":725,"transactions":9,"vwap":340},"2026-05-07",50000,{"date":727,"open":364,"high":364,"low":426,"close":426,"change":220,"percent_change":220,"volume":728,"transactions":9,"vwap":426},"2026-05-06",36100,{"date":730,"open":425,"high":364,"low":426,"close":426,"change":112,"percent_change":249,"volume":731,"transactions":9,"vwap":426},"2026-05-05",48300,{"date":733,"open":478,"high":425,"low":478,"close":425,"change":191,"percent_change":107,"volume":734,"transactions":9,"vwap":425},"2026-05-04",194900,{"date":736,"open":519,"high":454,"low":340,"close":519,"change":234,"percent_change":235,"volume":737,"transactions":9,"vwap":519},"2026-05-01",34500,{"date":739,"open":364,"high":383,"low":364,"close":382,"change":277,"percent_change":308,"volume":740,"transactions":9,"vwap":382},"2026-04-30",64500,{"date":742,"open":394,"high":363,"low":425,"close":414,"change":286,"percent_change":260,"volume":743,"transactions":9,"vwap":414},"2026-04-29",72200,{"date":745,"open":565,"high":565,"low":394,"close":394,"change":249,"percent_change":250,"volume":746,"transactions":9,"vwap":394},"2026-04-28",156700,{"date":748,"open":383,"high":608,"low":383,"close":565,"change":342,"percent_change":343,"volume":749,"transactions":9,"vwap":565},"2026-04-27",87200,{"date":751,"open":565,"high":571,"low":383,"close":383,"change":112,"percent_change":249,"volume":657,"transactions":9,"vwap":383},"2026-04-24",{"date":753,"open":565,"high":608,"low":565,"close":565,"change":437,"percent_change":294,"volume":754,"transactions":9,"vwap":565},"2026-04-23",49200,{"date":756,"open":584,"high":757,"low":758,"close":759,"change":401,"percent_change":402,"volume":760,"transactions":9,"vwap":759},"2026-04-22",25.595,25.553,25.575,68100,{"date":762,"open":571,"high":571,"low":383,"close":383,"change":112,"percent_change":249,"volume":763,"transactions":9,"vwap":383},"2026-04-21",51500,{"date":765,"open":363,"high":608,"low":363,"close":565,"change":220,"percent_change":220,"volume":766,"transactions":9,"vwap":565},"2026-04-20",63900,{"date":768,"open":383,"high":769,"low":566,"close":565,"change":276,"percent_change":277,"volume":770,"transactions":9,"vwap":565},"2026-04-17",25.585,43600,{"date":772,"open":363,"high":565,"low":773,"close":584,"change":684,"percent_change":685,"volume":774,"transactions":9,"vwap":584},"2026-04-16",25.533,95100,{"date":776,"open":565,"high":565,"low":394,"close":394,"change":260,"percent_change":261,"volume":777,"transactions":9,"vwap":394},"2026-04-15",138700,{"date":779,"open":383,"high":383,"low":394,"close":363,"change":342,"percent_change":343,"volume":780,"transactions":9,"vwap":363},"2026-04-14",132400,{"date":782,"open":363,"high":383,"low":373,"close":373,"change":220,"percent_change":220,"volume":783,"transactions":9,"vwap":373},"2026-04-13",49600,{"date":785,"open":383,"high":383,"low":394,"close":373,"change":342,"percent_change":343,"volume":786,"transactions":9,"vwap":373},"2026-04-10",48400,{"date":788,"open":383,"high":789,"low":394,"close":394,"change":112,"percent_change":249,"volume":790,"transactions":9,"vwap":394},"2026-04-09",25.558,85900,{"date":792,"open":394,"high":571,"low":355,"close":373,"change":342,"percent_change":343,"volume":793,"transactions":9,"vwap":373},"2026-04-08",58800,{"date":795,"open":373,"high":363,"low":340,"close":394,"change":342,"percent_change":343,"volume":796,"transactions":9,"vwap":394},"2026-04-07",97400,{"date":798,"open":394,"high":363,"low":364,"close":364,"change":112,"percent_change":249,"volume":799,"transactions":9,"vwap":364},"2026-04-06",173300,{"date":801,"open":454,"high":383,"low":454,"close":394,"change":277,"percent_change":308,"volume":802,"transactions":9,"vwap":394},"2026-04-02",112700,{"date":804,"open":340,"high":394,"low":340,"close":425,"change":211,"percent_change":212,"volume":805,"transactions":9,"vwap":425},"2026-04-01",65500,{"date":807,"open":364,"high":363,"low":364,"close":373,"change":277,"percent_change":308,"volume":808,"transactions":9,"vwap":373},"2026-03-31",84200,{"date":810,"open":478,"high":394,"low":478,"close":364,"change":479,"percent_change":480,"volume":695,"transactions":9,"vwap":364},"2026-03-30",{"date":812,"open":340,"high":426,"low":326,"close":340,"change":277,"percent_change":308,"volume":813,"transactions":9,"vwap":340},"2026-03-27",117200,{"date":815,"open":426,"high":426,"low":355,"close":355,"change":437,"percent_change":294,"volume":816,"transactions":9,"vwap":355},"2026-03-26",71300,{"date":818,"open":340,"high":340,"low":355,"close":819,"change":684,"percent_change":685,"volume":820,"transactions":9,"vwap":819},"2026-03-25",25.475,83600,{"date":822,"open":425,"high":364,"low":326,"close":326,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":326},"2026-03-24",-0.085,-0.33,43100,{"date":827,"open":340,"high":382,"low":340,"close":365,"change":276,"percent_change":277,"volume":828,"transactions":9,"vwap":365},"2026-03-23",110500,{"date":830,"open":608,"high":608,"low":364,"close":394,"change":249,"percent_change":250,"volume":831,"transactions":9,"vwap":394},"2026-03-20",35000,{"date":833,"open":571,"high":608,"low":383,"close":565,"change":260,"percent_change":261,"volume":834,"transactions":9,"vwap":565},"2026-03-19",31600,{"date":836,"open":608,"high":837,"low":608,"close":608,"change":211,"percent_change":212,"volume":838,"transactions":9,"vwap":608},"2026-03-18",25.615,50600,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":112,"percent_change":249,"volume":844,"transactions":9,"vwap":843},"2026-03-17",25.64,25.6,25.61,321400,{"date":846,"open":847,"high":847,"low":843,"close":848,"change":276,"percent_change":277,"volume":849,"transactions":9,"vwap":848},"2026-03-16",25.65,25.62,51600,{"date":851,"open":841,"high":841,"low":842,"close":837,"change":276,"percent_change":277,"volume":852,"transactions":9,"vwap":837},"2026-03-13",36200,{"date":854,"open":841,"high":841,"low":842,"close":843,"change":260,"percent_change":261,"volume":855,"transactions":9,"vwap":843},"2026-03-12",45100,{"date":857,"open":841,"high":858,"low":848,"close":859,"change":437,"percent_change":294,"volume":860,"transactions":9,"vwap":859},"2026-03-11",25.642,25.63,100600,{"date":862,"open":863,"high":863,"low":841,"close":864,"change":220,"percent_change":220,"volume":793,"transactions":9,"vwap":864},"2026-03-10",25.66,25.645,{"date":866,"open":863,"high":863,"low":859,"close":864,"change":277,"percent_change":308,"volume":867,"transactions":9,"vwap":864},"2026-03-09",80100,{"date":869,"open":870,"high":870,"low":848,"close":871,"change":276,"percent_change":277,"volume":872,"transactions":9,"vwap":871},"2026-03-06",25.67,25.625,60800,{"date":874,"open":847,"high":847,"low":843,"close":848,"change":211,"percent_change":212,"volume":875,"transactions":9,"vwap":848},"2026-03-05",153000,{"date":877,"open":878,"high":878,"low":848,"close":847,"change":437,"percent_change":294,"volume":879,"transactions":9,"vwap":847},"2026-03-04",25.68,548400,{"date":881,"open":870,"high":870,"low":847,"close":882,"change":698,"percent_change":699,"volume":883,"transactions":9,"vwap":882},"2026-03-03",25.665,54200,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":823,"percent_change":824,"volume":889,"transactions":9,"vwap":888},"2026-03-02",25.72,25.69,25.7,117500,{"date":891,"open":25,"high":25,"low":892,"close":893,"change":276,"percent_change":277,"volume":894,"transactions":9,"vwap":893},"2026-02-27",25.76,25.785,40000,{"date":896,"open":897,"high":25,"low":898,"close":899,"change":342,"percent_change":343,"volume":585,"transactions":9,"vwap":899},"2026-02-26",25.757,25.755,25.78,{"date":901,"open":892,"high":902,"low":892,"close":902,"change":191,"percent_change":107,"volume":903,"transactions":9,"vwap":902},"2026-02-25",25.77,43400,{"date":905,"open":906,"high":899,"low":907,"close":898,"change":276,"percent_change":277,"volume":731,"transactions":9,"vwap":898},"2026-02-24",25.75,25.74,{"date":909,"open":907,"high":892,"low":907,"close":906,"change":342,"percent_change":343,"volume":910,"transactions":9,"vwap":906},"2026-02-23",42800,{"date":912,"open":907,"high":892,"low":913,"close":907,"change":260,"percent_change":261,"volume":914,"transactions":9,"vwap":907},"2026-02-20",25.735,81900,{"date":916,"open":917,"high":892,"low":917,"close":892,"change":277,"percent_change":308,"volume":918,"transactions":9,"vwap":892},"2026-02-19",25.73,51200,{"date":920,"open":917,"high":906,"low":921,"close":907,"change":260,"percent_change":261,"volume":639,"transactions":9,"vwap":907},"2026-02-18",25.725,{"date":923,"open":924,"high":924,"low":913,"close":892,"change":191,"percent_change":107,"volume":925,"transactions":9,"vwap":892},"2026-02-17",25.79,68000,{"date":927,"open":917,"high":906,"low":917,"close":928,"change":112,"percent_change":249,"volume":929,"transactions":9,"vwap":928},"2026-02-13",25.745,44000,{"date":931,"open":932,"high":933,"low":932,"close":898,"change":401,"percent_change":402,"volume":600,"transactions":9,"vwap":898},"2026-02-12",25.71,25.765,{"date":935,"open":936,"high":917,"low":888,"close":917,"change":112,"percent_change":249,"volume":937,"transactions":9,"vwap":917},"2026-02-11",25.705,88300,{"date":939,"open":932,"high":907,"low":932,"close":907,"change":343,"percent_change":525,"volume":940,"transactions":9,"vwap":907},"2026-02-10",70800,{"date":942,"open":887,"high":932,"low":943,"close":888,"change":276,"percent_change":277,"volume":944,"transactions":9,"vwap":888},"2026-02-09",25.685,73600,{"date":946,"open":887,"high":888,"low":878,"close":947,"change":260,"percent_change":261,"volume":597,"transactions":9,"vwap":947},"2026-02-06",25.695,{"date":949,"open":887,"high":950,"low":887,"close":950,"change":401,"percent_change":402,"volume":951,"transactions":9,"vwap":950},"2026-02-05",25.715,41500,{"date":953,"open":892,"high":892,"low":870,"close":887,"change":342,"percent_change":343,"volume":954,"transactions":9,"vwap":887},"2026-02-04",43800,{"date":956,"open":847,"high":878,"low":847,"close":878,"change":220,"percent_change":220,"volume":957,"transactions":9,"vwap":878},"2026-02-03",87100,{"date":959,"open":906,"high":906,"low":960,"close":878,"change":260,"percent_change":261,"volume":961,"transactions":9,"vwap":878},"2026-02-02",25.655,54500,{"date":963,"open":888,"high":886,"low":947,"close":888,"change":112,"percent_change":249,"volume":964,"transactions":9,"vwap":888},"2026-01-30",188100,{"date":966,"open":888,"high":932,"low":887,"close":932,"change":401,"percent_change":402,"volume":967,"transactions":9,"vwap":932},"2026-01-29",108000,{"date":969,"open":970,"high":888,"low":878,"close":943,"change":112,"percent_change":249,"volume":971,"transactions":9,"vwap":943},"2026-01-28",25.686,55900,{"date":973,"open":887,"high":932,"low":974,"close":947,"change":401,"percent_change":402,"volume":975,"transactions":9,"vwap":947},"2026-01-27",25.674,82000,{"date":977,"open":886,"high":886,"low":978,"close":870,"change":112,"percent_change":249,"volume":979,"transactions":9,"vwap":870},"2026-01-26",25.662,95400,{"date":981,"open":902,"high":902,"low":870,"close":878,"change":342,"percent_change":343,"volume":982,"transactions":9,"vwap":878},"2026-01-23",170100,{"date":984,"open":863,"high":932,"low":863,"close":870,"change":277,"percent_change":308,"volume":985,"transactions":9,"vwap":870},"2026-01-22",192700,{"date":987,"open":878,"high":878,"low":841,"close":847,"change":112,"percent_change":249,"volume":988,"transactions":9,"vwap":847},"2026-01-21",470200,{"date":990,"open":841,"high":887,"low":859,"close":863,"change":112,"percent_change":249,"volume":991,"transactions":9,"vwap":863},"2026-01-20",129600,{"date":993,"open":887,"high":888,"low":870,"close":870,"change":220,"percent_change":220,"volume":994,"transactions":9,"vwap":870},"2026-01-16",174800,{"date":996,"open":888,"high":888,"low":870,"close":870,"change":22,"percent_change":23,"volume":997,"transactions":9,"vwap":870},"2026-01-15",39000,{"date":999,"open":841,"high":888,"low":841,"close":947,"change":401,"percent_change":402,"volume":1000,"transactions":9,"vwap":947},"2026-01-14",77000,{"date":1002,"open":888,"high":888,"low":859,"close":870,"change":277,"percent_change":308,"volume":1003,"transactions":9,"vwap":870},"2026-01-13",118700,{"date":1005,"open":843,"high":887,"low":843,"close":847,"change":211,"percent_change":212,"volume":1006,"transactions":9,"vwap":847},"2026-01-12",395700,{"date":1008,"open":847,"high":878,"low":1009,"close":878,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":878},"2026-01-09",25.635,0.022,0.09,132000,{"date":1014,"open":848,"high":863,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-01-08",25.609,25.658,0.038,0.15,140100,{"date":1021,"open":757,"high":847,"low":757,"close":848,"change":277,"percent_change":308,"volume":1022,"transactions":9,"vwap":848},"2026-01-07",89500,{"date":1024,"open":558,"high":848,"low":571,"close":842,"change":112,"percent_change":249,"volume":1025,"transactions":9,"vwap":842},"2026-01-06",72000,{"date":1027,"open":558,"high":843,"low":571,"close":843,"change":479,"percent_change":480,"volume":1028,"transactions":9,"vwap":843},"2026-01-05",81700,{"date":1030,"open":383,"high":558,"low":383,"close":608,"change":276,"percent_change":277,"volume":1031,"transactions":9,"vwap":608},"2026-01-02",113700,{"date":1033,"open":363,"high":558,"low":363,"close":759,"change":277,"percent_change":308,"volume":1034,"transactions":9,"vwap":759},"2025-12-31",74100,{"date":1036,"open":363,"high":608,"low":363,"close":584,"change":276,"percent_change":277,"volume":1037,"transactions":9,"vwap":584},"2025-12-30",208900,{"date":1039,"open":394,"high":383,"low":394,"close":383,"change":112,"percent_change":249,"volume":1040,"transactions":9,"vwap":383},"2025-12-29",117400,{"date":1042,"open":571,"high":571,"low":373,"close":565,"change":342,"percent_change":343,"volume":1043,"transactions":9,"vwap":565},"2025-12-26",45600,{"date":1045,"open":394,"high":565,"low":394,"close":383,"change":401,"percent_change":402,"volume":1046,"transactions":9,"vwap":383},"2025-12-24",85800,{"date":1048,"open":425,"high":373,"low":340,"close":365,"change":277,"percent_change":308,"volume":1049,"transactions":9,"vwap":365},"2025-12-23",131600,{"date":1051,"open":425,"high":364,"low":1052,"close":408,"change":1053,"percent_change":112,"volume":1054,"transactions":9,"vwap":408},"2025-12-22",25.499,-0.002,75900,{"date":1056,"open":426,"high":364,"low":519,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2025-12-19",25.507,-0.038,-0.15,144300,{"date":1062,"open":1063,"high":584,"low":373,"close":566,"change":286,"percent_change":260,"volume":1064,"transactions":9,"vwap":566},"2025-12-18",25.542,390900,{"date":1066,"open":363,"high":383,"low":363,"close":383,"change":276,"percent_change":277,"volume":1067,"transactions":9,"vwap":383},"2025-12-17",63700,{"date":1069,"open":394,"high":571,"low":394,"close":566,"change":191,"percent_change":107,"volume":1070,"transactions":9,"vwap":566},"2025-12-16",232700,{"date":1072,"open":565,"high":565,"low":394,"close":373,"change":286,"percent_change":260,"volume":1073,"transactions":9,"vwap":373},"2025-12-15",86100,{"date":1075,"open":373,"high":383,"low":394,"close":382,"change":191,"percent_change":107,"volume":1076,"transactions":9,"vwap":382},"2025-12-12",140800,{"date":1078,"open":842,"high":842,"low":394,"close":394,"change":112,"percent_change":249,"volume":1079,"transactions":9,"vwap":394},"2025-12-11",108200,{"date":1081,"open":1082,"high":566,"low":364,"close":373,"change":277,"percent_change":308,"volume":777,"transactions":9,"vwap":373},"2025-12-10",25.512,{"date":1084,"open":394,"high":565,"low":1085,"close":364,"change":260,"percent_change":261,"volume":1086,"transactions":9,"vwap":364},"2025-12-09",25.501,218400,{"date":1088,"open":383,"high":383,"low":364,"close":373,"change":277,"percent_change":308,"volume":1089,"transactions":9,"vwap":373},"2025-12-08",110200,{"date":1091,"open":425,"high":394,"low":454,"close":364,"change":112,"percent_change":249,"volume":1092,"transactions":9,"vwap":364},"2025-12-05",308800,{"date":1094,"open":426,"high":394,"low":426,"close":394,"change":343,"percent_change":525,"volume":1095,"transactions":9,"vwap":394},"2025-12-04",143100,{"date":1097,"open":425,"high":364,"low":478,"close":340,"change":1098,"percent_change":211,"volume":1099,"transactions":9,"vwap":340},"2025-12-03",-0.007,54700,{"date":1101,"open":426,"high":425,"low":1102,"close":1103,"change":1104,"percent_change":479,"volume":1105,"transactions":9,"vwap":1103},"2025-12-02",25.461,25.487,0.007,115100,{"date":1107,"open":340,"high":519,"low":478,"close":340,"change":294,"percent_change":1108,"volume":1109,"transactions":9,"vwap":340},"2025-12-01",-0.23,76900,{"date":1111,"open":566,"high":383,"low":363,"close":363,"change":112,"percent_change":249,"volume":1112,"transactions":9,"vwap":363},"2025-11-28",16500,{"date":1114,"open":394,"high":565,"low":394,"close":383,"change":342,"percent_change":343,"volume":1115,"transactions":9,"vwap":383},"2025-11-26",62200,{"date":1117,"open":394,"high":363,"low":394,"close":363,"change":276,"percent_change":277,"volume":1118,"transactions":9,"vwap":363},"2025-11-25",55200,{"date":1120,"open":373,"high":363,"low":1121,"close":382,"change":276,"percent_change":277,"volume":1122,"transactions":9,"vwap":382},"2025-11-24",25.513,57100,{"date":1124,"open":363,"high":363,"low":394,"close":373,"change":191,"percent_change":107,"volume":760,"transactions":9,"vwap":373},"2025-11-21",{"date":1126,"open":414,"high":394,"low":364,"close":414,"change":220,"percent_change":220,"volume":1127,"transactions":9,"vwap":414},"2025-11-20",36900,{"date":1129,"open":364,"high":363,"low":364,"close":414,"change":112,"percent_change":249,"volume":1130,"transactions":9,"vwap":414},"2025-11-19",107900,{"date":1132,"open":394,"high":373,"low":364,"close":365,"change":191,"percent_change":107,"volume":1133,"transactions":9,"vwap":365},"2025-11-18",53000,{"date":1135,"open":1136,"high":394,"low":426,"close":364,"change":342,"percent_change":343,"volume":1137,"transactions":9,"vwap":364},"2025-11-17",25.504,58900,{"date":1139,"open":425,"high":364,"low":426,"close":425,"change":220,"percent_change":220,"volume":1140,"transactions":9,"vwap":425},"2025-11-14",59400,{"date":1142,"open":425,"high":394,"low":426,"close":425,"change":437,"percent_change":294,"volume":1143,"transactions":9,"vwap":425},"2025-11-13",72400,{"date":1145,"open":408,"high":394,"low":425,"close":414,"change":1146,"percent_change":249,"volume":872,"transactions":9,"vwap":414},"2025-11-12",-0.011,{"date":1148,"open":364,"high":363,"low":1136,"close":1149,"change":1150,"percent_change":480,"volume":1151,"transactions":9,"vwap":1149},"2025-11-11",25.526,0.031,70200,{"date":1153,"open":340,"high":425,"low":340,"close":454,"change":437,"percent_change":294,"volume":1154,"transactions":9,"vwap":454},"2025-11-10",122800,{"date":1156,"open":519,"high":364,"low":519,"close":364,"change":277,"percent_change":308,"volume":1157,"transactions":9,"vwap":364},"2025-11-07",99400,{"date":1159,"open":425,"high":425,"low":340,"close":426,"change":479,"percent_change":480,"volume":1160,"transactions":9,"vwap":426},"2025-11-06",56100,{"date":1162,"open":355,"high":454,"low":355,"close":355,"change":249,"percent_change":250,"volume":1163,"transactions":9,"vwap":355},"2025-11-05",61500,{"date":1165,"open":1166,"high":364,"low":478,"close":425,"change":277,"percent_change":308,"volume":1167,"transactions":9,"vwap":425},"2025-11-04",25.481,89100,{"date":1169,"open":340,"high":426,"low":355,"close":340,"change":603,"percent_change":604,"volume":1170,"transactions":9,"vwap":340},"2025-11-03",30500,{"date":1172,"open":365,"high":383,"low":365,"close":382,"change":276,"percent_change":277,"volume":1173,"transactions":9,"vwap":382},"2025-10-31",36500,{"date":1175,"open":394,"high":363,"low":394,"close":373,"change":112,"percent_change":249,"volume":1176,"transactions":9,"vwap":373},"2025-10-30",40900,{"date":1178,"open":584,"high":565,"low":373,"close":363,"change":112,"percent_change":249,"volume":1179,"transactions":9,"vwap":363},"2025-10-29",68500,{"date":1181,"open":565,"high":1182,"low":363,"close":383,"change":286,"percent_change":260,"volume":1183,"transactions":9,"vwap":383},"2025-10-28",25.565,36400,{"date":1185,"open":558,"high":558,"low":566,"close":584,"change":286,"percent_change":260,"volume":1186,"transactions":9,"vwap":584},"2025-10-27",37700,{"date":1188,"open":565,"high":571,"low":363,"close":565,"change":112,"percent_change":249,"volume":1189,"transactions":9,"vwap":565},"2025-10-24",74200,{"date":1191,"open":565,"high":558,"low":1192,"close":571,"change":342,"percent_change":343,"volume":1193,"transactions":9,"vwap":571},"2025-10-23",25.559,47700,{"date":1195,"open":608,"high":558,"low":565,"close":565,"change":112,"percent_change":249,"volume":1196,"transactions":9,"vwap":565},"2025-10-22",31900,{"date":1198,"open":1199,"high":558,"low":383,"close":571,"change":112,"percent_change":249,"volume":1200,"transactions":9,"vwap":571},"2025-10-21",25.572,62400,{"date":1202,"open":558,"high":842,"low":565,"close":608,"change":286,"percent_change":260,"volume":1203,"transactions":9,"vwap":608},"2025-10-20",24000,{"date":1205,"open":608,"high":558,"low":1206,"close":769,"change":276,"percent_change":277,"volume":1207,"transactions":9,"vwap":769},"2025-10-17",25.561,26600,{"date":1209,"open":571,"high":558,"low":565,"close":608,"change":342,"percent_change":343,"volume":1210,"transactions":9,"vwap":608},"2025-10-16",50200,{"date":1212,"open":565,"high":608,"low":383,"close":571,"change":220,"percent_change":220,"volume":1213,"transactions":9,"vwap":571},"2025-10-15",57700,{"date":1215,"open":565,"high":843,"low":565,"close":571,"change":234,"percent_change":235,"volume":1216,"transactions":9,"vwap":571},"2025-10-14",24200,{"date":1218,"open":842,"high":848,"low":571,"close":848,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":848},"2025-10-13",0.045,0.18,35500,{"date":1223,"open":565,"high":608,"low":565,"close":759,"change":220,"percent_change":220,"volume":1224,"transactions":9,"vwap":759},"2025-10-10",86600,{"date":1226,"open":1227,"high":769,"low":383,"close":759,"change":191,"percent_change":107,"volume":1228,"transactions":9,"vwap":759},"2025-10-09",25.568,40300,{"date":1230,"open":1231,"high":608,"low":1232,"close":565,"change":112,"percent_change":249,"volume":1233,"transactions":9,"vwap":565},"2025-10-08",25.567,25.549,153900,{"date":1235,"open":363,"high":608,"low":363,"close":571,"change":276,"percent_change":277,"volume":1236,"transactions":9,"vwap":571},"2025-10-07",33700,{"date":1238,"open":571,"high":558,"low":383,"close":1182,"change":1239,"percent_change":220,"volume":1240,"transactions":9,"vwap":1182},"2025-10-06",0.001,96100,{"date":1242,"open":571,"high":1243,"low":383,"close":1244,"change":1245,"percent_change":277,"volume":1246,"transactions":9,"vwap":1244},"2025-10-03",25.574,25.564,0.004,30700,{"date":1248,"open":383,"high":608,"low":383,"close":565,"change":1249,"percent_change":294,"volume":1250,"transactions":9,"vwap":565},"2025-10-02",-0.016,43000,{"date":1252,"open":842,"high":847,"low":571,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2025-10-01",25.576,-0.064,-0.25,71200,{"date":1258,"open":859,"high":847,"low":859,"close":841,"change":220,"percent_change":220,"volume":1259,"transactions":9,"vwap":841},"2025-09-30",38300,{"date":1261,"open":841,"high":841,"low":848,"close":841,"change":249,"percent_change":250,"volume":1262,"transactions":9,"vwap":841},"2025-09-29",15600,{"date":1264,"open":863,"high":878,"low":558,"close":878,"change":220,"percent_change":220,"volume":1265,"transactions":9,"vwap":878},"2025-09-26",82500,{"date":1267,"open":887,"high":887,"low":870,"close":878,"change":112,"percent_change":249,"volume":1268,"transactions":9,"vwap":878},"2025-09-25",24900,{"date":1270,"open":917,"high":917,"low":887,"close":887,"change":698,"percent_change":699,"volume":1271,"transactions":9,"vwap":887},"2025-09-24",152500,{"date":1273,"open":907,"high":906,"low":886,"close":921,"change":191,"percent_change":107,"volume":1274,"transactions":9,"vwap":921},"2025-09-23",52200,{"date":1276,"open":907,"high":907,"low":932,"close":932,"change":211,"percent_change":212,"volume":1176,"transactions":9,"vwap":932},"2025-09-22",{"date":1278,"open":1279,"high":906,"low":932,"close":907,"change":234,"percent_change":1280,"volume":1179,"transactions":9,"vwap":907},"2025-09-19",25.721,-0.19,{"date":1282,"open":917,"high":176,"low":886,"close":924,"change":277,"percent_change":308,"volume":1283,"transactions":9,"vwap":924},"2025-09-18",50500,{"date":1285,"open":924,"high":924,"low":906,"close":902,"change":479,"percent_change":480,"volume":820,"transactions":9,"vwap":902},"2025-09-17",{"date":1287,"open":892,"high":902,"low":932,"close":907,"change":260,"percent_change":261,"volume":1288,"transactions":9,"vwap":907},"2025-09-16",66500,{"date":1290,"open":907,"high":892,"low":843,"close":892,"change":220,"percent_change":220,"volume":1291,"transactions":9,"vwap":892},"2025-09-15",178700,{"date":1293,"open":886,"high":892,"low":932,"close":892,"change":277,"percent_change":308,"volume":894,"transactions":9,"vwap":892},"2025-09-12",{"date":1295,"open":907,"high":892,"low":886,"close":907,"change":342,"percent_change":343,"volume":1022,"transactions":9,"vwap":907},"2025-09-11",{"date":1297,"open":878,"high":907,"low":878,"close":917,"change":343,"percent_change":525,"volume":1298,"transactions":9,"vwap":917},"2025-09-10",84800,{"date":1300,"open":887,"high":1301,"low":887,"close":887,"change":220,"percent_change":220,"volume":1302,"transactions":9,"vwap":887},"2025-09-09",25.707,73800,{"date":1304,"open":870,"high":886,"low":870,"close":887,"change":342,"percent_change":343,"volume":1176,"transactions":9,"vwap":887},"2025-09-08",{"date":1306,"open":847,"high":878,"low":859,"close":878,"change":277,"percent_change":308,"volume":630,"transactions":9,"vwap":878},"2025-09-05",{"date":1308,"open":842,"high":863,"low":842,"close":863,"change":1309,"percent_change":1220,"volume":1043,"transactions":9,"vwap":863},"2025-09-04",0.047,{"date":1311,"open":558,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2025-09-03",25.623,25.589,25.613,0.018,0.07,94300,{"date":1319,"open":558,"high":842,"low":608,"close":757,"change":603,"percent_change":1320,"volume":770,"transactions":9,"vwap":757},"2025-09-02",-0.21,{"date":1322,"open":887,"high":887,"low":859,"close":847,"change":342,"percent_change":343,"volume":1323,"transactions":9,"vwap":847},"2025-08-29",40700,{"date":1325,"open":841,"high":841,"low":871,"close":841,"change":342,"percent_change":343,"volume":1326,"transactions":9,"vwap":841},"2025-08-28",20500,{"date":1328,"open":841,"high":847,"low":843,"close":859,"change":220,"percent_change":220,"volume":1329,"transactions":9,"vwap":859},"2025-08-27",431400,{"date":1331,"open":841,"high":888,"low":859,"close":859,"change":220,"percent_change":220,"volume":1332,"transactions":9,"vwap":859},"2025-08-26",51100,{"date":1334,"open":859,"high":841,"low":1335,"close":859,"change":342,"percent_change":343,"volume":1336,"transactions":9,"vwap":859},"2025-08-25",25.622,30900,{"date":1338,"open":841,"high":878,"low":842,"close":848,"change":277,"percent_change":308,"volume":1339,"transactions":9,"vwap":848},"2025-08-22",71400,{"date":1341,"open":558,"high":863,"low":558,"close":842,"change":220,"percent_change":220,"volume":1342,"transactions":9,"vwap":842},"2025-08-21",554700,{"date":1344,"open":558,"high":848,"low":558,"close":842,"change":1345,"percent_change":249,"volume":1346,"transactions":9,"vwap":842},"2025-08-20",-0.009,340500,{"date":1348,"open":843,"high":843,"low":842,"close":1015,"change":1349,"percent_change":343,"volume":1012,"transactions":9,"vwap":1015},"2025-08-19",0.009,{"date":1351,"open":558,"high":843,"low":608,"close":842,"change":342,"percent_change":343,"volume":1352,"transactions":9,"vwap":842},"2025-08-18",108600,{"date":1354,"open":769,"high":842,"low":608,"close":558,"change":342,"percent_change":343,"volume":786,"transactions":9,"vwap":558},"2025-08-15",{"date":1356,"open":571,"high":842,"low":571,"close":608,"change":112,"percent_change":249,"volume":1140,"transactions":9,"vwap":608},"2025-08-14",{"date":1358,"open":842,"high":842,"low":769,"close":558,"change":342,"percent_change":343,"volume":1359,"transactions":9,"vwap":558},"2025-08-13",89400,{"date":1361,"open":571,"high":757,"low":571,"close":608,"change":220,"percent_change":220,"volume":1362,"transactions":9,"vwap":608},"2025-08-12",101600,{"date":1364,"open":842,"high":842,"low":571,"close":608,"change":277,"percent_change":308,"volume":1365,"transactions":9,"vwap":608},"2025-08-11",199000,{"date":1367,"open":565,"high":608,"low":383,"close":565,"change":220,"percent_change":220,"volume":1368,"transactions":9,"vwap":565},"2025-08-08",42700,{"date":1370,"open":571,"high":608,"low":383,"close":565,"change":220,"percent_change":220,"volume":1371,"transactions":9,"vwap":565},"2025-08-07",42500,{"date":1373,"open":608,"high":608,"low":363,"close":565,"change":342,"percent_change":343,"volume":1374,"transactions":9,"vwap":565},"2025-08-06",78600,{"date":1376,"open":565,"high":565,"low":373,"close":383,"change":220,"percent_change":220,"volume":1377,"transactions":9,"vwap":383},"2025-08-05",52500,{"date":1379,"open":608,"high":608,"low":394,"close":383,"change":220,"percent_change":220,"volume":1380,"transactions":9,"vwap":383},"2025-08-04",48100,{"date":1382,"open":373,"high":565,"low":394,"close":383,"change":479,"percent_change":480,"volume":1383,"transactions":9,"vwap":383},"2025-08-01",23900,{"date":1385,"open":1386,"high":373,"low":425,"close":394,"change":479,"percent_change":480,"volume":1387,"transactions":9,"vwap":394},"2025-07-31",25.519,38400,{"date":1389,"open":426,"high":571,"low":426,"close":426,"change":260,"percent_change":261,"volume":1089,"transactions":9,"vwap":426},"2025-07-30",{"date":1391,"open":425,"high":373,"low":454,"close":364,"change":479,"percent_change":480,"volume":1392,"transactions":9,"vwap":364},"2025-07-29",69500,{"date":1394,"open":454,"high":1052,"low":340,"close":340,"change":342,"percent_change":343,"volume":1395,"transactions":9,"vwap":340},"2025-07-28",37800,{"date":1397,"open":712,"high":408,"low":478,"close":478,"change":342,"percent_change":343,"volume":1398,"transactions":9,"vwap":478},"2025-07-25",100400,{"date":1400,"open":478,"high":340,"low":333,"close":355,"change":112,"percent_change":249,"volume":1401,"transactions":9,"vwap":355},"2025-07-24",54100,{"date":1403,"open":478,"high":1404,"low":292,"close":478,"change":220,"percent_change":220,"volume":1405,"transactions":9,"vwap":478},"2025-07-23",25.489,31100,{"date":1407,"open":355,"high":340,"low":355,"close":478,"change":342,"percent_change":343,"volume":1408,"transactions":9,"vwap":478},"2025-07-22",189800,{"date":1410,"open":426,"high":426,"low":355,"close":355,"change":342,"percent_change":343,"volume":1411,"transactions":9,"vwap":355},"2025-07-21",57200,{"date":1413,"open":326,"high":478,"low":326,"close":333,"change":112,"percent_change":249,"volume":1414,"transactions":9,"vwap":333},"2025-07-18",92900,{"date":1416,"open":355,"high":373,"low":327,"close":355,"change":479,"percent_change":480,"volume":1417,"transactions":9,"vwap":355},"2025-07-17",109400,{"date":1419,"open":333,"high":478,"low":268,"close":319,"change":260,"percent_change":261,"volume":1420,"transactions":9,"vwap":319},"2025-07-16",69800,{"date":1422,"open":333,"high":355,"low":326,"close":333,"change":112,"percent_change":249,"volume":1423,"transactions":9,"vwap":333},"2025-07-15",44500,{"date":1425,"open":355,"high":340,"low":326,"close":355,"change":277,"percent_change":308,"volume":1426,"transactions":9,"vwap":355},"2025-07-14",73100,{"date":1428,"open":326,"high":333,"low":319,"close":326,"change":220,"percent_change":220,"volume":1429,"transactions":9,"vwap":326},"2025-07-11",52000,{"date":1431,"open":326,"high":355,"low":319,"close":326,"change":342,"percent_change":343,"volume":1432,"transactions":9,"vwap":326},"2025-07-10",20600,{"date":1434,"open":663,"high":425,"low":663,"close":319,"change":277,"percent_change":308,"volume":1435,"transactions":9,"vwap":319},"2025-07-09",33200,{"date":1437,"open":300,"high":333,"low":300,"close":663,"change":220,"percent_change":220,"volume":1438,"transactions":9,"vwap":663},"2025-07-08",75100,{"date":1440,"open":327,"high":327,"low":283,"close":663,"change":220,"percent_change":220,"volume":1441,"transactions":9,"vwap":663},"2025-07-07",58200,{"date":1443,"open":300,"high":663,"low":1444,"close":663,"change":479,"percent_change":480,"volume":1445,"transactions":9,"vwap":663},"2025-07-03",25.372,48200,{"date":1447,"open":283,"high":292,"low":1448,"close":300,"change":342,"percent_change":343,"volume":918,"transactions":9,"vwap":300},"2025-07-02",25.365,{"date":1450,"open":274,"high":300,"low":274,"close":283,"change":249,"percent_change":250,"volume":954,"transactions":9,"vwap":283},"2025-07-01",{"date":1452,"open":663,"high":319,"low":663,"close":663,"change":342,"percent_change":343,"volume":600,"transactions":9,"vwap":663},"2025-06-30",{"date":1454,"open":300,"high":663,"low":300,"close":268,"change":342,"percent_change":343,"volume":1455,"transactions":9,"vwap":268},"2025-06-27",62300,{"date":1457,"open":268,"high":663,"low":1458,"close":292,"change":342,"percent_change":343,"volume":975,"transactions":9,"vwap":292},"2025-06-26",25.375,{"date":1460,"open":275,"high":292,"low":275,"close":300,"change":342,"percent_change":343,"volume":1461,"transactions":9,"vwap":300},"2025-06-25",22700,{"date":1463,"open":274,"high":300,"low":274,"close":283,"change":342,"percent_change":343,"volume":1464,"transactions":9,"vwap":283},"2025-06-24",39100,{"date":1466,"open":275,"high":1458,"low":284,"close":275,"change":277,"percent_change":308,"volume":1467,"transactions":9,"vwap":275},"2025-06-23",45000,{"date":1469,"open":259,"high":274,"low":259,"close":284,"change":220,"percent_change":220,"volume":1470,"transactions":9,"vwap":284},"2025-06-20",58600,{"date":1472,"open":256,"high":274,"low":1473,"close":284,"change":342,"percent_change":343,"volume":1474,"transactions":9,"vwap":284},"2025-06-18",25.325,59700,{"date":1476,"open":284,"high":284,"low":1477,"close":256,"change":277,"percent_change":308,"volume":951,"transactions":9,"vwap":256},"2025-06-17",25.32,{"date":1479,"open":1477,"high":274,"low":248,"close":259,"change":277,"percent_change":308,"volume":1480,"transactions":9,"vwap":259},"2025-06-16",80200,{"date":1482,"open":241,"high":259,"low":241,"close":1483,"change":260,"percent_change":261,"volume":1265,"transactions":9,"vwap":1483},"2025-06-13",25.29,{"date":1485,"open":248,"high":1477,"low":1486,"close":259,"change":277,"percent_change":308,"volume":982,"transactions":9,"vwap":259},"2025-06-12",25.295,{"date":1488,"open":256,"high":284,"low":1489,"close":1483,"change":277,"percent_change":308,"volume":1490,"transactions":9,"vwap":1483},"2025-06-11",25.281,60500,{"date":1492,"open":248,"high":248,"low":241,"close":241,"change":220,"percent_change":220,"volume":1445,"transactions":9,"vwap":241},"2025-06-10",{"date":1494,"open":241,"high":1495,"low":1496,"close":241,"change":479,"percent_change":480,"volume":1497,"transactions":9,"vwap":241},"2025-06-09",25.285,25.255,55000,{"date":1499,"open":241,"high":241,"low":1500,"close":1500,"change":211,"percent_change":212,"volume":1501,"transactions":9,"vwap":1500},"2025-06-06",25.24,35400,{"date":1503,"open":1504,"high":1504,"low":1505,"close":241,"change":277,"percent_change":308,"volume":1506,"transactions":9,"vwap":241},"2025-06-05",25.28,25.2,82800,{"date":1508,"open":1509,"high":241,"low":1510,"close":1510,"change":342,"percent_change":343,"volume":1511,"transactions":9,"vwap":1510},"2025-06-04",25.26,25.25,53100,{"date":1513,"open":233,"high":1514,"low":1515,"close":1500,"change":479,"percent_change":480,"volume":1167,"transactions":9,"vwap":1500},"2025-06-03",25.299,25.211,{"date":1517,"open":1500,"high":1500,"low":1518,"close":242,"change":294,"percent_change":531,"volume":1519,"transactions":9,"vwap":242},"2025-06-02",25.19,63000,{"date":1521,"open":1504,"high":1504,"low":233,"close":241,"change":286,"percent_change":260,"volume":1522,"transactions":9,"vwap":241},"2025-05-30",18800,{"date":1524,"open":1504,"high":1483,"low":1509,"close":1525,"change":684,"percent_change":685,"volume":1526,"transactions":9,"vwap":1525},"2025-05-29",25.275,158400,{"date":1528,"open":241,"high":241,"low":233,"close":1500,"change":342,"percent_change":343,"volume":1529,"transactions":9,"vwap":1500},"2025-05-28",54900,{"date":1531,"open":243,"high":1509,"low":243,"close":233,"change":277,"percent_change":308,"volume":816,"transactions":9,"vwap":233},"2025-05-27",{"date":1533,"open":1510,"high":1510,"low":1505,"close":242,"change":367,"percent_change":1534,"volume":1535,"transactions":9,"vwap":242},"2025-05-23",0.2,24600,{"date":1537,"open":1518,"high":1500,"low":1538,"close":1538,"change":220,"percent_change":220,"volume":1539,"transactions":9,"vwap":1538},"2025-05-22",25.16,107200,{"date":1541,"open":1505,"high":242,"low":1538,"close":1538,"change":249,"percent_change":250,"volume":1137,"transactions":9,"vwap":1538},"2025-05-21",{"date":1543,"open":1505,"high":242,"low":1518,"close":1505,"change":277,"percent_change":308,"volume":725,"transactions":9,"vwap":1505},"2025-05-20",{"date":1545,"open":188,"high":243,"low":188,"close":189,"change":220,"percent_change":220,"volume":918,"transactions":9,"vwap":189},"2025-05-19",{"date":1547,"open":242,"high":242,"low":18,"close":189,"change":342,"percent_change":343,"volume":1548,"transactions":9,"vwap":189},"2025-05-16",47500,{"date":1550,"open":18,"high":1518,"low":199,"close":18,"change":367,"percent_change":1534,"volume":1551,"transactions":9,"vwap":18},"2025-05-15",59100,{"date":1553,"open":18,"high":18,"low":190,"close":190,"change":211,"percent_change":212,"volume":1554,"transactions":9,"vwap":190},"2025-05-14",41400,{"date":1556,"open":17,"high":1538,"low":17,"close":188,"change":277,"percent_change":308,"volume":1557,"transactions":9,"vwap":188},"2025-05-13",61600,{"date":1559,"open":18,"high":18,"low":17,"close":17,"change":112,"percent_change":249,"volume":1560,"transactions":9,"vwap":17},"2025-05-12",71700,{"date":1562,"open":188,"high":1538,"low":1563,"close":199,"change":479,"percent_change":480,"volume":1564,"transactions":9,"vwap":199},"2025-05-09",25.136,52900,{"date":1566,"open":18,"high":18,"low":1567,"close":1567,"change":260,"percent_change":261,"volume":1568,"transactions":9,"vwap":1567},"2025-05-08",25.11,30600,{"date":1570,"open":199,"high":1571,"low":190,"close":17,"change":277,"percent_change":308,"volume":1336,"transactions":9,"vwap":17},"2025-05-07",25.152,{"date":1573,"open":1574,"high":1575,"low":197,"close":1567,"change":343,"percent_change":525,"volume":1576,"transactions":9,"vwap":1567},"2025-05-06",25.1,25.129,45500,{"date":1578,"open":1567,"high":1567,"low":1579,"close":1580,"change":260,"percent_change":261,"volume":1581,"transactions":9,"vwap":1580},"2025-05-05",25.068001,25.07,28700,{"date":1583,"open":17,"high":17,"low":208,"close":197,"change":112,"percent_change":249,"volume":1584,"transactions":9,"vwap":197},"2025-05-02",34600,{"date":1586,"open":1567,"high":17,"low":1574,"close":1574,"change":234,"percent_change":235,"volume":1587,"transactions":9,"vwap":1574},"2025-05-01",65000,{"date":1589,"open":1538,"high":18,"low":17,"close":188,"change":277,"percent_change":308,"volume":1590,"transactions":9,"vwap":188},"2025-04-30",34800,{"date":1592,"open":190,"high":1518,"low":1593,"close":17,"change":479,"percent_change":480,"volume":1564,"transactions":9,"vwap":17},"2025-04-29",25.105,{"date":1595,"open":190,"high":190,"low":1596,"close":1574,"change":220,"percent_change":220,"volume":1597,"transactions":9,"vwap":1574},"2025-04-28",25.065001,75300,{"date":1599,"open":190,"high":1600,"low":1601,"close":1574,"change":479,"percent_change":480,"volume":1228,"transactions":9,"vwap":1574},"2025-04-25",25.127,25.040001,{"date":1603,"open":1604,"high":197,"low":1604,"close":1580,"change":367,"percent_change":1534,"volume":1605,"transactions":9,"vwap":1580},"2025-04-24",25.02,19900,{"date":1607,"open":1601,"high":1608,"low":65,"close":1604,"change":343,"percent_change":525,"volume":1609,"transactions":9,"vwap":1604},"2025-04-23",25.125,40800,{"date":181,"open":1604,"high":1604,"low":177,"close":1611,"change":249,"percent_change":250,"volume":1612,"transactions":9,"vwap":1611},24.98,280800]