[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBTI":3,"homepage-market-summary":29,"stock-historical-IBTI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBTI","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 Treasury ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7826,0.827244,"Monthly",{"close":17,"open":18,"high":18,"low":19,"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},21.87,21.89,21.86,21.88,-0.01,-0.05,1086187.694628,22.49,21.83,420078.195787268,6.1,1598,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"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",[98,103,108,112,117,122,127,132,137,142,147],{"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":21,"price":111,"is_up":73},"Healthcare","XLV",166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},365,1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},352863,128794848.946817,-1.73,"2025-04-22",[179,182,190,200,208,217,225,232,239,247,254,259,266,275,279,284,289,297,304,312,318,323,329,337,345,354,362,367,373,381,386,391,396,402,407,412,419,424,430,435,440,446,452,459,468,474,480,486,491,496,501,506,511,517,522,527,532,537,543,549,554,558,562,567,571,574,579,584,587,591,594,597,600,603,606,612,615,619,622,625,628,631,634,639,642,645,648,651,657,662,666,670,673,676,682,685,688,691,695,698,701,705,709,713,715,718,721,725,731,735,739,744,748,753,758,762,768,772,775,778,781,784,788,791,794,799,803,806,812,818,822,825,830,833,837,841,844,847,850,855,860,863,867,871,876,880,883,888,892,896,902,907,913,919,922,925,930,933,936,940,943,946,950,956,959,962,966,970,973,976,980,984,987,990,994,999,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1035,1040,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1088,1091,1094,1097,1100,1103,1106,1109,1114,1119,1122,1125,1128,1131,1134,1137,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1181,1184,1187,1190,1193,1196,1200,1203,1206,1209,1212,1215,1219,1222,1226,1229,1232,1235,1238,1242,1245,1248,1251,1255,1259,1262,1265,1269,1272,1274,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1305,1308,1313,1317,1321,1324,1328,1331,1335,1338,1341,1344,1348,1351,1354,1356,1359,1363,1366,1369,1372,1375,1378,1381,1384,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1419,1422,1426,1429,1432,1434,1436,1439,1442,1445,1448,1451,1455,1458,1461,1464,1467,1472,1477,1481,1484,1487,1490,1495,1497,1500,1505,1508,1513,1516,1520,1523,1526,1529,1533,1536,1539,1542,1545,1548,1551,1555,1558,1561,1565,1568,1571,1574,1578,1581,1584,1590,1594,1597,1600,1603,1606,1609],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},2090,21.8692,{"date":183,"open":184,"high":20,"low":25,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",21.84,-0.03,-0.14,913732.222342,1688,21.869,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",21.92,21.9,21.91,0.015,0.07,968035.04926,1131,21.907,{"date":201,"open":20,"high":193,"low":20,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",21.895,0.01,0.05,1137666.74881,1323,21.8897,{"date":209,"open":18,"high":18,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",21.8701,21.885,-0.02,-0.09,749395.073316,1063,21.8826,{"date":218,"open":193,"high":194,"low":18,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",21.905,0.03,0.14,596816.13074,1141,21.8975,{"date":226,"open":193,"high":193,"low":17,"close":227,"change":228,"percent_change":212,"volume":229,"transactions":230,"vwap":231},"2026-09-24",21.875,-0.005,723875.48259,1170,21.886,{"date":233,"open":192,"high":192,"low":19,"close":20,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",-0.04,-0.18,1007091.934408,1608,21.8828,{"date":240,"open":241,"high":241,"low":194,"close":192,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",21.93,0.005,0.02,407601.016024,974,21.9207,{"date":248,"open":241,"high":241,"low":194,"close":249,"change":250,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",21.915,0,432202.55438,1206,21.9221,{"date":255,"open":192,"high":192,"low":194,"close":249,"change":212,"percent_change":213,"volume":256,"transactions":257,"vwap":258},"2026-09-18",535537.05799,565,21.9175,{"date":260,"open":241,"high":261,"low":192,"close":262,"change":243,"percent_change":263,"volume":264,"transactions":265,"vwap":241},"2026-09-17",21.94,21.935,0.09,359881.11937,798,{"date":267,"open":268,"high":269,"low":194,"close":249,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-16",21.95,21.96,-0.015,-0.07,931114.57387,1121,21.9502,{"date":276,"open":261,"high":261,"low":192,"close":241,"change":228,"percent_change":212,"volume":277,"transactions":230,"vwap":278},"2026-09-15",734746.291461,21.9296,{"date":280,"open":262,"high":268,"low":192,"close":262,"change":228,"percent_change":212,"volume":281,"transactions":282,"vwap":283},"2026-09-14",772140.080979,1234,21.9357,{"date":285,"open":269,"high":269,"low":241,"close":261,"change":270,"percent_change":271,"volume":286,"transactions":287,"vwap":288},"2026-09-11",450917.854795,783,21.9487,{"date":290,"open":291,"high":291,"low":268,"close":292,"change":22,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-10",21.98,21.955,-0.23,542504.10055,1042,21.9771,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":270,"percent_change":271,"volume":302,"transactions":303,"vwap":301},"2026-09-09",22.01,22,22.005,405233.546867,861,{"date":305,"open":306,"high":307,"low":299,"close":308,"change":242,"percent_change":243,"volume":309,"transactions":310,"vwap":311},"2026-09-08",22.025,22.03,22.02,398960.452301,836,22.0178,{"date":313,"open":308,"high":308,"low":299,"close":314,"change":21,"percent_change":22,"volume":315,"transactions":316,"vwap":317},"2026-09-04",22.015,283070.199139,853,22.0163,{"date":319,"open":306,"high":307,"low":308,"close":306,"change":195,"percent_change":196,"volume":320,"transactions":321,"vwap":322},"2026-09-03",392397.97856,1024,22.0256,{"date":324,"open":300,"high":299,"low":325,"close":299,"change":195,"percent_change":196,"volume":326,"transactions":327,"vwap":328},"2026-09-02",21.99,372592.701782,691,21.9982,{"date":330,"open":300,"high":299,"low":325,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-01",21.995,-0.08,-0.36,693307.09383,1071,22.0027,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":228,"percent_change":212,"volume":342,"transactions":343,"vwap":344},"2026-08-31",22.08,22.07,22.075,466676.231099,646,22.0779,{"date":346,"open":347,"high":348,"low":340,"close":339,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-28",22.119,22.13,-0.035,-0.16,570090.353305,917,22.0913,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":250,"percent_change":250,"volume":359,"transactions":360,"vwap":361},"2026-08-27",22.12,22.11,22.115,421271.7416,942,22.1171,{"date":363,"open":356,"high":356,"low":357,"close":358,"change":21,"percent_change":22,"volume":364,"transactions":365,"vwap":366},"2026-08-26",678219.9565,800,22.1144,{"date":368,"open":357,"high":348,"low":357,"close":369,"change":243,"percent_change":263,"volume":370,"transactions":371,"vwap":372},"2026-08-25",22.125,371074.093548,739,22.1179,{"date":374,"open":375,"high":357,"low":376,"close":377,"change":228,"percent_change":212,"volume":378,"transactions":379,"vwap":380},"2026-08-24",22.1,22.09,22.105,331407.055337,872,22.1046,{"date":382,"open":357,"high":357,"low":375,"close":357,"change":250,"percent_change":250,"volume":383,"transactions":384,"vwap":385},"2026-08-21",470513.691831,674,22.1076,{"date":387,"open":357,"high":357,"low":375,"close":357,"change":228,"percent_change":212,"volume":388,"transactions":389,"vwap":390},"2026-08-20",618209.93641,911,22.1084,{"date":392,"open":356,"high":356,"low":375,"close":358,"change":242,"percent_change":243,"volume":393,"transactions":394,"vwap":395},"2026-08-19",508105.606521,1061,22.1113,{"date":397,"open":375,"high":357,"low":398,"close":357,"change":242,"percent_change":243,"volume":399,"transactions":400,"vwap":401},"2026-08-18",22.095,387454.677789,867,22.1266,{"date":403,"open":357,"high":357,"low":375,"close":377,"change":21,"percent_change":22,"volume":404,"transactions":405,"vwap":406},"2026-08-17",325484.257487,781,22.107,{"date":408,"open":357,"high":356,"low":357,"close":358,"change":250,"percent_change":250,"volume":409,"transactions":410,"vwap":411},"2026-08-14",408329.28335,1820,22.1146,{"date":413,"open":375,"high":356,"low":375,"close":358,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-13",0.025,0.11,476632.3414,890,22.1151,{"date":420,"open":375,"high":375,"low":339,"close":376,"change":195,"percent_change":196,"volume":421,"transactions":422,"vwap":423},"2026-08-12",474205.10715,956,22.0878,{"date":425,"open":340,"high":339,"low":426,"close":341,"change":242,"percent_change":243,"volume":427,"transactions":428,"vwap":429},"2026-08-11",22.06,512681.027634,1020,22.0769,{"date":431,"open":339,"high":339,"low":426,"close":340,"change":21,"percent_change":22,"volume":432,"transactions":433,"vwap":434},"2026-08-10",291504.807401,887,22.069,{"date":436,"open":339,"high":376,"low":340,"close":339,"change":243,"percent_change":263,"volume":437,"transactions":438,"vwap":439},"2026-08-07",1075518.543241,1165,22.0794,{"date":441,"open":340,"high":340,"low":442,"close":426,"change":228,"percent_change":212,"volume":443,"transactions":444,"vwap":445},"2026-08-06",22.05,824300.867055,1108,22.0656,{"date":447,"open":426,"high":340,"low":448,"close":449,"change":228,"percent_change":212,"volume":450,"transactions":428,"vwap":451},"2026-08-05",22.055,22.065,484486.386943,22.0633,{"date":453,"open":426,"high":340,"low":442,"close":340,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-04",0.035,0.16,344605.534424,670,22.0642,{"date":460,"open":461,"high":461,"low":307,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-03",22.04,22.035,-0.06,-0.27,387584.594033,1835,22.0369,{"date":469,"open":376,"high":375,"low":470,"close":398,"change":21,"percent_change":22,"volume":471,"transactions":472,"vwap":473},"2026-07-31",22.085,310823.045411,754,22.0954,{"date":475,"open":375,"high":476,"low":375,"close":377,"change":250,"percent_change":250,"volume":477,"transactions":478,"vwap":479},"2026-07-30",22.1199,351039.00694,635,22.1073,{"date":481,"open":340,"high":357,"low":482,"close":377,"change":243,"percent_change":263,"volume":483,"transactions":484,"vwap":485},"2026-07-29",22.0601,303994.93199,1211,22.0824,{"date":487,"open":339,"high":376,"low":488,"close":470,"change":195,"percent_change":196,"volume":489,"transactions":287,"vwap":490},"2026-07-28",22.0721,585437.078434,22.0811,{"date":492,"open":340,"high":493,"low":426,"close":340,"change":203,"percent_change":204,"volume":494,"transactions":495,"vwap":458},"2026-07-27",22.078,500895.24286,831,{"date":497,"open":426,"high":340,"low":442,"close":426,"change":203,"percent_change":204,"volume":498,"transactions":499,"vwap":500},"2026-07-24",485898.73122,999,22.0629,{"date":502,"open":461,"high":442,"low":307,"close":442,"change":228,"percent_change":212,"volume":503,"transactions":504,"vwap":505},"2026-07-23",846657.9788,787,22.0456,{"date":507,"open":340,"high":340,"low":442,"close":448,"change":212,"percent_change":213,"volume":508,"transactions":509,"vwap":510},"2026-07-22",377834.70882,589,22.0572,{"date":512,"open":513,"high":470,"low":340,"close":341,"change":270,"percent_change":271,"volume":514,"transactions":515,"vwap":516},"2026-07-21",22.0801,281855.426084,555,22.0761,{"date":518,"open":375,"high":375,"low":339,"close":376,"change":212,"percent_change":213,"volume":519,"transactions":520,"vwap":521},"2026-07-20",314085.16272,591,22.0888,{"date":523,"open":357,"high":356,"low":375,"close":357,"change":203,"percent_change":204,"volume":524,"transactions":525,"vwap":526},"2026-07-17",209276.308873,722,22.1082,{"date":528,"open":375,"high":375,"low":376,"close":375,"change":250,"percent_change":250,"volume":529,"transactions":530,"vwap":531},"2026-07-16",798164.73829,797,22.0975,{"date":533,"open":376,"high":357,"low":376,"close":375,"change":195,"percent_change":196,"volume":534,"transactions":535,"vwap":536},"2026-07-15",393219.31487,692,22.1034,{"date":538,"open":340,"high":376,"low":340,"close":470,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":513},"2026-07-14",0.04,0.18,368731.443397,810,{"date":544,"open":340,"high":340,"low":461,"close":545,"change":212,"percent_change":213,"volume":546,"transactions":547,"vwap":548},"2026-07-13",22.045,250272.776058,952,22.053,{"date":550,"open":339,"high":339,"low":551,"close":552,"change":212,"percent_change":213,"volume":553,"transactions":9,"vwap":552},"2026-07-10",22.059999,22.065001,493700,{"date":555,"open":340,"high":376,"low":552,"close":556,"change":414,"percent_change":415,"volume":557,"transactions":9,"vwap":556},"2026-07-09",22.084999,312000,{"date":559,"open":552,"high":552,"low":560,"close":551,"change":228,"percent_change":212,"volume":561,"transactions":9,"vwap":551},"2026-07-08",22.049999,922500,{"date":563,"open":376,"high":376,"low":551,"close":552,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":552},"2026-07-07",-0.025,-0.11,291000,{"date":568,"open":376,"high":569,"low":339,"close":376,"change":250,"percent_change":250,"volume":570,"transactions":9,"vwap":376},"2026-07-06",22.094999,1458000,{"date":572,"open":376,"high":375,"low":339,"close":376,"change":454,"percent_change":455,"volume":573,"transactions":9,"vwap":376},"2026-07-02",294200,{"date":575,"open":340,"high":340,"low":560,"close":448,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":448},"2026-07-01",-0.085,-0.38,737200,{"date":580,"open":581,"high":582,"low":348,"close":581,"change":21,"percent_change":22,"volume":583,"transactions":9,"vwap":581},"2026-06-30",22.14,22.15,254800,{"date":585,"open":582,"high":582,"low":581,"close":582,"change":21,"percent_change":22,"volume":586,"transactions":9,"vwap":582},"2026-06-29",261100,{"date":588,"open":582,"high":589,"low":581,"close":589,"change":220,"percent_change":221,"volume":590,"transactions":9,"vwap":589},"2026-06-26",22.16,165400,{"date":592,"open":348,"high":582,"low":348,"close":348,"change":242,"percent_change":243,"volume":593,"transactions":9,"vwap":348},"2026-06-25",531700,{"date":595,"open":356,"high":348,"low":357,"close":369,"change":220,"percent_change":221,"volume":596,"transactions":9,"vwap":369},"2026-06-24",228300,{"date":598,"open":376,"high":375,"low":376,"close":569,"change":195,"percent_change":196,"volume":599,"transactions":9,"vwap":569},"2026-06-23",395500,{"date":601,"open":376,"high":376,"low":340,"close":339,"change":270,"percent_change":271,"volume":602,"transactions":9,"vwap":339},"2026-06-22",329500,{"date":604,"open":376,"high":356,"low":376,"close":569,"change":243,"percent_change":263,"volume":605,"transactions":9,"vwap":569},"2026-06-18",285600,{"date":607,"open":348,"high":581,"low":340,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-06-17",22.075001,-0.065,-0.29,716100,{"date":613,"open":581,"high":582,"low":348,"close":581,"change":242,"percent_change":243,"volume":614,"transactions":9,"vwap":581},"2026-06-16",380400,{"date":616,"open":581,"high":581,"low":348,"close":617,"change":203,"percent_change":204,"volume":618,"transactions":9,"vwap":617},"2026-06-15",22.135,161900,{"date":620,"open":356,"high":348,"low":357,"close":369,"change":250,"percent_change":250,"volume":621,"transactions":9,"vwap":369},"2026-06-12",337200,{"date":623,"open":376,"high":348,"low":339,"close":369,"change":539,"percent_change":540,"volume":624,"transactions":9,"vwap":369},"2026-06-11",227000,{"date":626,"open":375,"high":375,"low":339,"close":556,"change":242,"percent_change":243,"volume":627,"transactions":9,"vwap":556},"2026-06-10",202000,{"date":629,"open":339,"high":375,"low":339,"close":339,"change":203,"percent_change":204,"volume":630,"transactions":9,"vwap":339},"2026-06-09",168900,{"date":632,"open":376,"high":376,"low":340,"close":340,"change":250,"percent_change":250,"volume":633,"transactions":9,"vwap":340},"2026-06-08",277000,{"date":635,"open":608,"high":339,"low":551,"close":340,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":340},"2026-06-05",-0.045,-0.2,362700,{"date":640,"open":356,"high":356,"low":357,"close":358,"change":243,"percent_change":263,"volume":641,"transactions":9,"vwap":358},"2026-06-04",608500,{"date":643,"open":376,"high":375,"low":376,"close":569,"change":21,"percent_change":22,"volume":644,"transactions":9,"vwap":569},"2026-06-03",572700,{"date":646,"open":357,"high":358,"low":375,"close":377,"change":250,"percent_change":250,"volume":647,"transactions":9,"vwap":377},"2026-06-02",1608300,{"date":649,"open":376,"high":357,"low":339,"close":377,"change":332,"percent_change":333,"volume":650,"transactions":9,"vwap":377},"2026-06-01",442400,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":203,"percent_change":204,"volume":656,"transactions":9,"vwap":655},"2026-05-29",22.18,22.2,22.185,283600,{"date":658,"open":659,"high":655,"low":589,"close":660,"change":203,"percent_change":204,"volume":661,"transactions":9,"vwap":660},"2026-05-28",22.17,22.175,186200,{"date":663,"open":659,"high":659,"low":589,"close":664,"change":195,"percent_change":196,"volume":665,"transactions":9,"vwap":664},"2026-05-27",22.165,176800,{"date":667,"open":582,"high":589,"low":668,"close":582,"change":414,"percent_change":415,"volume":669,"transactions":9,"vwap":582},"2026-05-26",22.144,443000,{"date":671,"open":582,"high":582,"low":358,"close":369,"change":21,"percent_change":22,"volume":672,"transactions":9,"vwap":369},"2026-05-22",537800,{"date":674,"open":356,"high":582,"low":357,"close":617,"change":21,"percent_change":22,"volume":675,"transactions":9,"vwap":617},"2026-05-21",356600,{"date":677,"open":356,"high":678,"low":679,"close":680,"change":539,"percent_change":540,"volume":681,"transactions":9,"vwap":680},"2026-05-20",22.155,22.111,22.145,451700,{"date":683,"open":356,"high":356,"low":375,"close":377,"change":212,"percent_change":213,"volume":684,"transactions":9,"vwap":377},"2026-05-19",400700,{"date":686,"open":581,"high":581,"low":356,"close":369,"change":250,"percent_change":250,"volume":687,"transactions":9,"vwap":369},"2026-05-18",290300,{"date":689,"open":356,"high":348,"low":356,"close":369,"change":185,"percent_change":186,"volume":690,"transactions":9,"vwap":369},"2026-05-15",224300,{"date":692,"open":659,"high":693,"low":582,"close":678,"change":250,"percent_change":250,"volume":694,"transactions":9,"vwap":678},"2026-05-14",22.178,747700,{"date":696,"open":589,"high":589,"low":581,"close":678,"change":228,"percent_change":212,"volume":697,"transactions":9,"vwap":678},"2026-05-13",219500,{"date":699,"open":582,"high":589,"low":582,"close":589,"change":270,"percent_change":271,"volume":700,"transactions":9,"vwap":589},"2026-05-12",266600,{"date":702,"open":703,"high":703,"low":659,"close":660,"change":212,"percent_change":213,"volume":704,"transactions":9,"vwap":660},"2026-05-11",22.19,128500,{"date":706,"open":703,"high":654,"low":703,"close":707,"change":195,"percent_change":196,"volume":708,"transactions":9,"vwap":707},"2026-05-08",22.195,203000,{"date":710,"open":711,"high":711,"low":659,"close":653,"change":270,"percent_change":271,"volume":712,"transactions":9,"vwap":653},"2026-05-07",22.21,460000,{"date":714,"open":703,"high":654,"low":655,"close":707,"change":220,"percent_change":221,"volume":605,"transactions":9,"vwap":707},"2026-05-06",{"date":716,"open":659,"high":659,"low":589,"close":664,"change":203,"percent_change":204,"volume":717,"transactions":9,"vwap":664},"2026-05-05",275400,{"date":719,"open":589,"high":659,"low":348,"close":678,"change":212,"percent_change":213,"volume":720,"transactions":9,"vwap":678},"2026-05-04",274300,{"date":722,"open":659,"high":654,"low":659,"close":660,"change":271,"percent_change":723,"volume":724,"transactions":9,"vwap":660},"2026-05-01",-0.31,1132600,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":220,"percent_change":221,"volume":730,"transactions":9,"vwap":729},"2026-04-30",22.23,22.25,22.245,135300,{"date":732,"open":728,"high":728,"low":711,"close":733,"change":349,"percent_change":350,"volume":734,"transactions":9,"vwap":733},"2026-04-29",22.215,219700,{"date":736,"open":737,"high":737,"low":728,"close":728,"change":21,"percent_change":234,"volume":738,"transactions":9,"vwap":728},"2026-04-28",22.26,178000,{"date":740,"open":741,"high":742,"low":737,"close":737,"change":270,"percent_change":271,"volume":743,"transactions":9,"vwap":737},"2026-04-27",22.27,22.28,204000,{"date":745,"open":737,"high":742,"low":728,"close":746,"change":243,"percent_change":263,"volume":747,"transactions":9,"vwap":746},"2026-04-24",22.275,233600,{"date":749,"open":737,"high":741,"low":750,"close":751,"change":21,"percent_change":234,"volume":752,"transactions":9,"vwap":751},"2026-04-23",22.24,22.255,403500,{"date":754,"open":755,"high":742,"low":737,"close":756,"change":250,"percent_change":250,"volume":757,"transactions":9,"vwap":756},"2026-04-22",22.267,22.265,188100,{"date":759,"open":742,"high":742,"low":737,"close":756,"change":185,"percent_change":760,"volume":761,"transactions":9,"vwap":756},"2026-04-21",-0.13,228200,{"date":763,"open":764,"high":765,"low":742,"close":766,"change":228,"percent_change":212,"volume":767,"transactions":9,"vwap":766},"2026-04-20",22.29,22.3,22.295,299800,{"date":769,"open":764,"high":770,"low":742,"close":765,"change":539,"percent_change":540,"volume":771,"transactions":9,"vwap":765},"2026-04-17",22.31,291500,{"date":773,"open":741,"high":741,"low":728,"close":737,"change":242,"percent_change":243,"volume":774,"transactions":9,"vwap":737},"2026-04-16",298500,{"date":776,"open":741,"high":741,"low":728,"close":751,"change":21,"percent_change":234,"volume":777,"transactions":9,"vwap":751},"2026-04-15",261200,{"date":779,"open":728,"high":741,"low":729,"close":756,"change":243,"percent_change":263,"volume":780,"transactions":9,"vwap":756},"2026-04-14",280300,{"date":782,"open":750,"high":728,"low":727,"close":729,"change":203,"percent_change":539,"volume":783,"transactions":9,"vwap":729},"2026-04-13",223800,{"date":785,"open":750,"high":728,"low":727,"close":786,"change":21,"percent_change":234,"volume":787,"transactions":9,"vwap":786},"2026-04-10",22.235,224500,{"date":789,"open":750,"high":737,"low":727,"close":729,"change":242,"percent_change":243,"volume":790,"transactions":9,"vwap":729},"2026-04-09",321900,{"date":792,"open":728,"high":737,"low":727,"close":750,"change":793,"percent_change":263,"volume":656,"transactions":9,"vwap":750},"2026-04-08",0.019,{"date":795,"open":711,"high":727,"low":653,"close":796,"change":797,"percent_change":196,"volume":798,"transactions":9,"vwap":796},"2026-04-07",22.221,0.016,322200,{"date":800,"open":654,"high":711,"low":703,"close":801,"change":21,"percent_change":22,"volume":802,"transactions":9,"vwap":801},"2026-04-06",22.205,320300,{"date":804,"open":711,"high":727,"low":801,"close":733,"change":242,"percent_change":243,"volume":805,"transactions":9,"vwap":733},"2026-04-02",1407500,{"date":807,"open":711,"high":808,"low":654,"close":711,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":711},"2026-04-01",22.22,-0.073,-0.33,335800,{"date":813,"open":742,"high":765,"low":741,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-03-31",22.283,0.018,0.08,600300,{"date":819,"open":728,"high":741,"low":728,"close":756,"change":204,"percent_change":820,"volume":821,"transactions":9,"vwap":756},"2026-03-30",0.23,1226900,{"date":823,"open":703,"high":808,"low":655,"close":733,"change":539,"percent_change":540,"volume":824,"transactions":9,"vwap":733},"2026-03-27",1026700,{"date":826,"open":711,"high":808,"low":659,"close":660,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":660},"2026-03-26",-0.055,-0.25,450700,{"date":831,"open":727,"high":750,"low":808,"close":727,"change":220,"percent_change":221,"volume":832,"transactions":9,"vwap":727},"2026-03-25",129400,{"date":834,"open":654,"high":835,"low":655,"close":654,"change":185,"percent_change":760,"volume":836,"transactions":9,"vwap":654},"2026-03-24",22.225,206000,{"date":838,"open":808,"high":737,"low":839,"close":727,"change":243,"percent_change":263,"volume":840,"transactions":9,"vwap":727},"2026-03-23",22.211,498600,{"date":842,"open":808,"high":808,"low":707,"close":711,"change":636,"percent_change":637,"volume":843,"transactions":9,"vwap":711},"2026-03-20",243300,{"date":845,"open":727,"high":741,"low":808,"close":751,"change":228,"percent_change":212,"volume":846,"transactions":9,"vwap":751},"2026-03-19",338800,{"date":848,"open":765,"high":770,"low":737,"close":737,"change":827,"percent_change":828,"volume":849,"transactions":9,"vwap":737},"2026-03-18",233500,{"date":851,"open":770,"high":852,"low":770,"close":853,"change":203,"percent_change":539,"volume":854,"transactions":9,"vwap":853},"2026-03-17",22.32,22.315,164000,{"date":856,"open":770,"high":770,"low":764,"close":857,"change":220,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-03-16",22.305,0.13,197500,{"date":861,"open":764,"high":765,"low":741,"close":746,"change":203,"percent_change":539,"volume":862,"transactions":9,"vwap":746},"2026-03-13",255600,{"date":864,"open":765,"high":857,"low":728,"close":756,"change":22,"percent_change":865,"volume":866,"transactions":9,"vwap":756},"2026-03-12",-0.22,433200,{"date":868,"open":869,"high":869,"low":770,"close":853,"change":270,"percent_change":271,"volume":870,"transactions":9,"vwap":853},"2026-03-11",22.33,227200,{"date":872,"open":873,"high":874,"low":869,"close":869,"change":564,"percent_change":565,"volume":875,"transactions":9,"vwap":869},"2026-03-10",22.35,22.36,195700,{"date":877,"open":869,"high":874,"low":869,"close":878,"change":242,"percent_change":243,"volume":879,"transactions":9,"vwap":878},"2026-03-09",22.355,348900,{"date":881,"open":852,"high":874,"low":770,"close":873,"change":195,"percent_change":196,"volume":882,"transactions":9,"vwap":873},"2026-03-06",229400,{"date":884,"open":869,"high":885,"low":852,"close":886,"change":212,"percent_change":213,"volume":887,"transactions":9,"vwap":886},"2026-03-05",22.34,22.335,259000,{"date":889,"open":890,"high":890,"low":873,"close":878,"change":270,"percent_change":271,"volume":891,"transactions":9,"vwap":878},"2026-03-04",22.37,332700,{"date":893,"open":885,"high":890,"low":894,"close":890,"change":228,"percent_change":212,"volume":895,"transactions":9,"vwap":890},"2026-03-03",22.334,226900,{"date":897,"open":898,"high":898,"low":890,"close":899,"change":565,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-03-02",22.4,22.375,-0.49,317500,{"date":903,"open":904,"high":24,"low":904,"close":905,"change":539,"percent_change":540,"volume":906,"transactions":9,"vwap":905},"2026-02-27",22.47,22.485,257500,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":203,"percent_change":539,"volume":912,"transactions":9,"vwap":911},"2026-02-26",22.43,22.45,22.445,278400,{"date":914,"open":909,"high":915,"low":916,"close":917,"change":250,"percent_change":250,"volume":918,"transactions":9,"vwap":917},"2026-02-25",22.44,22.42,22.435,204400,{"date":920,"open":915,"high":915,"low":909,"close":917,"change":228,"percent_change":212,"volume":921,"transactions":9,"vwap":917},"2026-02-24",379400,{"date":923,"open":909,"high":910,"low":916,"close":915,"change":414,"percent_change":415,"volume":924,"transactions":9,"vwap":915},"2026-02-23",288600,{"date":926,"open":916,"high":909,"low":927,"close":928,"change":250,"percent_change":250,"volume":929,"transactions":9,"vwap":928},"2026-02-20",22.41,22.415,481800,{"date":931,"open":916,"high":916,"low":927,"close":928,"change":250,"percent_change":250,"volume":932,"transactions":9,"vwap":928},"2026-02-19",222300,{"date":934,"open":916,"high":916,"low":927,"close":928,"change":21,"percent_change":234,"volume":935,"transactions":9,"vwap":928},"2026-02-18",356400,{"date":937,"open":909,"high":915,"low":916,"close":938,"change":21,"percent_change":234,"volume":939,"transactions":9,"vwap":938},"2026-02-17",22.425,277600,{"date":941,"open":916,"high":915,"low":916,"close":917,"change":454,"percent_change":455,"volume":942,"transactions":9,"vwap":917},"2026-02-13",344500,{"date":944,"open":945,"high":898,"low":890,"close":898,"change":454,"percent_change":455,"volume":687,"transactions":9,"vwap":898},"2026-02-12",22.38,{"date":947,"open":890,"high":945,"low":874,"close":948,"change":185,"percent_change":760,"volume":949,"transactions":9,"vwap":948},"2026-02-11",22.365,250300,{"date":951,"open":952,"high":898,"low":953,"close":954,"change":243,"percent_change":263,"volume":955,"transactions":9,"vwap":954},"2026-02-10",22.39,22.383,22.395,195400,{"date":957,"open":890,"high":945,"low":890,"close":899,"change":242,"percent_change":243,"volume":958,"transactions":9,"vwap":899},"2026-02-09",190400,{"date":960,"open":945,"high":945,"low":874,"close":890,"change":228,"percent_change":212,"volume":961,"transactions":9,"vwap":890},"2026-02-06",234400,{"date":963,"open":874,"high":945,"low":873,"close":899,"change":204,"percent_change":964,"volume":965,"transactions":9,"vwap":899},"2026-02-05",0.22,301100,{"date":967,"open":770,"high":869,"low":770,"close":968,"change":242,"percent_change":243,"volume":969,"transactions":9,"vwap":968},"2026-02-04",22.325,532700,{"date":971,"open":765,"high":852,"low":765,"close":852,"change":250,"percent_change":250,"volume":972,"transactions":9,"vwap":852},"2026-02-03",450400,{"date":974,"open":869,"high":869,"low":770,"close":852,"change":576,"percent_change":577,"volume":975,"transactions":9,"vwap":852},"2026-02-02",292000,{"date":977,"open":898,"high":927,"low":952,"close":978,"change":243,"percent_change":263,"volume":979,"transactions":9,"vwap":978},"2026-01-30",22.405,239100,{"date":981,"open":890,"high":952,"low":890,"close":982,"change":243,"percent_change":263,"volume":983,"transactions":9,"vwap":982},"2026-01-29",22.385,322300,{"date":985,"open":890,"high":945,"low":874,"close":948,"change":250,"percent_change":250,"volume":986,"transactions":9,"vwap":948},"2026-01-28",413300,{"date":988,"open":874,"high":890,"low":874,"close":948,"change":250,"percent_change":250,"volume":989,"transactions":9,"vwap":948},"2026-01-27",296200,{"date":991,"open":873,"high":890,"low":873,"close":948,"change":992,"percent_change":204,"volume":993,"transactions":9,"vwap":948},"2026-01-26",0.012,310600,{"date":995,"open":873,"high":874,"low":885,"close":996,"change":997,"percent_change":539,"volume":998,"transactions":9,"vwap":996},"2026-01-23",22.353,0.008,651900,{"date":1000,"open":885,"high":873,"low":869,"close":1001,"change":228,"percent_change":212,"volume":1002,"transactions":9,"vwap":1001},"2026-01-22",22.345,263600,{"date":1004,"open":873,"high":874,"low":873,"close":873,"change":203,"percent_change":539,"volume":1005,"transactions":9,"vwap":873},"2026-01-21",371300,{"date":1007,"open":885,"high":873,"low":885,"close":885,"change":250,"percent_change":250,"volume":1008,"transactions":9,"vwap":885},"2026-01-20",670800,{"date":1010,"open":874,"high":874,"low":885,"close":885,"change":270,"percent_change":271,"volume":1011,"transactions":9,"vwap":885},"2026-01-16",348500,{"date":1013,"open":890,"high":890,"low":873,"close":878,"change":185,"percent_change":760,"volume":1014,"transactions":9,"vwap":878},"2026-01-15",353500,{"date":1016,"open":890,"high":952,"low":890,"close":982,"change":195,"percent_change":196,"volume":1017,"transactions":9,"vwap":982},"2026-01-14",509000,{"date":1019,"open":874,"high":945,"low":874,"close":890,"change":195,"percent_change":196,"volume":1020,"transactions":9,"vwap":890},"2026-01-13",454000,{"date":1022,"open":874,"high":890,"low":873,"close":878,"change":228,"percent_change":212,"volume":1023,"transactions":9,"vwap":878},"2026-01-12",2586200,{"date":1025,"open":874,"high":945,"low":873,"close":874,"change":270,"percent_change":271,"volume":1026,"transactions":9,"vwap":874},"2026-01-09",791200,{"date":1028,"open":890,"high":945,"low":948,"close":899,"change":21,"percent_change":234,"volume":1029,"transactions":9,"vwap":899},"2026-01-08",347700,{"date":1031,"open":952,"high":1032,"low":945,"close":982,"change":1033,"percent_change":220,"volume":1034,"transactions":9,"vwap":982},"2026-01-07",22.396,0.006,328500,{"date":1036,"open":945,"high":952,"low":890,"close":1037,"change":1038,"percent_change":185,"volume":1039,"transactions":9,"vwap":1037},"2026-01-06",22.379,-0.006,511100,{"date":1041,"open":945,"high":952,"low":890,"close":982,"change":203,"percent_change":539,"volume":912,"transactions":9,"vwap":982},"2026-01-05",{"date":1043,"open":945,"high":945,"low":874,"close":899,"change":203,"percent_change":539,"volume":1044,"transactions":9,"vwap":899},"2026-01-02",398600,{"date":1046,"open":890,"high":945,"low":874,"close":948,"change":21,"percent_change":234,"volume":1047,"transactions":9,"vwap":948},"2025-12-31",469300,{"date":1049,"open":890,"high":945,"low":874,"close":899,"change":203,"percent_change":539,"volume":1050,"transactions":9,"vwap":899},"2025-12-30",528500,{"date":1052,"open":890,"high":890,"low":874,"close":948,"change":242,"percent_change":243,"volume":1053,"transactions":9,"vwap":948},"2025-12-29",395000,{"date":1055,"open":874,"high":874,"low":873,"close":874,"change":414,"percent_change":415,"volume":1056,"transactions":9,"vwap":874},"2025-12-26",493500,{"date":1058,"open":869,"high":885,"low":852,"close":886,"change":414,"percent_change":415,"volume":1059,"transactions":9,"vwap":886},"2025-12-24",255500,{"date":1061,"open":770,"high":852,"low":770,"close":770,"change":564,"percent_change":565,"volume":1062,"transactions":9,"vwap":770},"2025-12-23",543300,{"date":1064,"open":885,"high":885,"low":869,"close":886,"change":21,"percent_change":234,"volume":1065,"transactions":9,"vwap":886},"2025-12-22",962500,{"date":1067,"open":873,"high":873,"low":885,"close":1001,"change":332,"percent_change":333,"volume":1068,"transactions":9,"vwap":1001},"2025-12-19",2204800,{"date":1070,"open":916,"high":909,"low":927,"close":938,"change":243,"percent_change":263,"volume":1071,"transactions":9,"vwap":938},"2025-12-18",884000,{"date":1073,"open":954,"high":927,"low":952,"close":978,"change":250,"percent_change":250,"volume":1074,"transactions":9,"vwap":978},"2025-12-17",342300,{"date":1076,"open":898,"high":927,"low":952,"close":978,"change":243,"percent_change":263,"volume":1077,"transactions":9,"vwap":978},"2025-12-16",383700,{"date":1079,"open":945,"high":898,"low":945,"close":982,"change":203,"percent_change":539,"volume":1080,"transactions":9,"vwap":982},"2025-12-15",256500,{"date":1082,"open":874,"high":945,"low":874,"close":899,"change":242,"percent_change":243,"volume":1083,"transactions":9,"vwap":899},"2025-12-12",266500,{"date":1085,"open":945,"high":1086,"low":890,"close":890,"change":242,"percent_change":243,"volume":1087,"transactions":9,"vwap":890},"2025-12-11",22.387,486800,{"date":1089,"open":869,"high":890,"low":852,"close":948,"change":539,"percent_change":540,"volume":1090,"transactions":9,"vwap":948},"2025-12-10",457800,{"date":1092,"open":885,"high":873,"low":852,"close":968,"change":21,"percent_change":234,"volume":1093,"transactions":9,"vwap":968},"2025-12-09",243900,{"date":1095,"open":873,"high":873,"low":852,"close":886,"change":564,"percent_change":565,"volume":1096,"transactions":9,"vwap":886},"2025-12-08",233200,{"date":1098,"open":890,"high":890,"low":873,"close":874,"change":21,"percent_change":234,"volume":1099,"transactions":9,"vwap":874},"2025-12-05",298400,{"date":1101,"open":890,"high":890,"low":874,"close":890,"change":212,"percent_change":213,"volume":1102,"transactions":9,"vwap":890},"2025-12-04",612400,{"date":1104,"open":945,"high":952,"low":890,"close":952,"change":414,"percent_change":415,"volume":1105,"transactions":9,"vwap":952},"2025-12-03",387700,{"date":1107,"open":873,"high":890,"low":873,"close":948,"change":203,"percent_change":539,"volume":1108,"transactions":9,"vwap":948},"2025-12-02",230000,{"date":1110,"open":874,"high":890,"low":873,"close":878,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":878},"2025-12-01",-0.1,-0.45,169600,{"date":1115,"open":910,"high":1116,"low":911,"close":1117,"change":250,"percent_change":250,"volume":1118,"transactions":9,"vwap":1117},"2025-11-28",22.46,22.455,69300,{"date":1120,"open":1116,"high":1116,"low":915,"close":1117,"change":250,"percent_change":250,"volume":1121,"transactions":9,"vwap":1117},"2025-11-26",527300,{"date":1123,"open":915,"high":1116,"low":917,"close":1117,"change":243,"percent_change":263,"volume":1124,"transactions":9,"vwap":1117},"2025-11-25",183100,{"date":1126,"open":909,"high":915,"low":916,"close":917,"change":203,"percent_change":539,"volume":1127,"transactions":9,"vwap":917},"2025-11-24",256600,{"date":1129,"open":915,"high":915,"low":927,"close":938,"change":220,"percent_change":858,"volume":1130,"transactions":9,"vwap":938},"2025-11-21",249700,{"date":1132,"open":952,"high":927,"low":953,"close":954,"change":195,"percent_change":196,"volume":1133,"transactions":9,"vwap":954},"2025-11-20",325900,{"date":1135,"open":952,"high":954,"low":890,"close":945,"change":242,"percent_change":243,"volume":1136,"transactions":9,"vwap":945},"2025-11-19",356500,{"date":1138,"open":952,"high":1139,"low":890,"close":899,"change":243,"percent_change":263,"volume":1140,"transactions":9,"vwap":899},"2025-11-18",22.397,362200,{"date":1142,"open":890,"high":890,"low":873,"close":878,"change":250,"percent_change":250,"volume":1143,"transactions":9,"vwap":878},"2025-11-17",179800,{"date":1145,"open":952,"high":952,"low":873,"close":878,"change":21,"percent_change":234,"volume":1146,"transactions":9,"vwap":878},"2025-11-14",253000,{"date":1148,"open":874,"high":890,"low":873,"close":948,"change":21,"percent_change":234,"volume":1149,"transactions":9,"vwap":948},"2025-11-13",316200,{"date":1151,"open":945,"high":982,"low":890,"close":899,"change":228,"percent_change":212,"volume":1152,"transactions":9,"vwap":899},"2025-11-12",340800,{"date":1154,"open":945,"high":945,"low":996,"close":945,"change":414,"percent_change":415,"volume":1155,"transactions":9,"vwap":945},"2025-11-11",129600,{"date":1157,"open":890,"high":890,"low":873,"close":878,"change":270,"percent_change":271,"volume":1158,"transactions":9,"vwap":878},"2025-11-10",210800,{"date":1160,"open":873,"high":945,"low":873,"close":890,"change":195,"percent_change":196,"volume":1161,"transactions":9,"vwap":890},"2025-11-07",316500,{"date":1163,"open":885,"high":874,"low":885,"close":878,"change":539,"percent_change":540,"volume":1164,"transactions":9,"vwap":878},"2025-11-06",208700,{"date":1166,"open":873,"high":873,"low":770,"close":853,"change":185,"percent_change":760,"volume":1167,"transactions":9,"vwap":853},"2025-11-05",198200,{"date":1169,"open":885,"high":873,"low":885,"close":1001,"change":243,"percent_change":263,"volume":1170,"transactions":9,"vwap":1001},"2025-11-04",199900,{"date":1172,"open":885,"high":1001,"low":852,"close":968,"change":332,"percent_change":333,"volume":1173,"transactions":9,"vwap":968},"2025-11-03",159400,{"date":1175,"open":898,"high":927,"low":952,"close":978,"change":242,"percent_change":243,"volume":1176,"transactions":9,"vwap":978},"2025-10-31",188300,{"date":1178,"open":952,"high":898,"low":1179,"close":898,"change":203,"percent_change":539,"volume":1180,"transactions":9,"vwap":898},"2025-10-30",22.374,275000,{"date":1182,"open":909,"high":910,"low":945,"close":952,"change":22,"percent_change":865,"volume":1183,"transactions":9,"vwap":952},"2025-10-29",321300,{"date":1185,"open":909,"high":910,"low":909,"close":915,"change":250,"percent_change":250,"volume":1186,"transactions":9,"vwap":915},"2025-10-28",226100,{"date":1188,"open":910,"high":910,"low":909,"close":915,"change":21,"percent_change":234,"volume":1189,"transactions":9,"vwap":915},"2025-10-27",197600,{"date":1191,"open":1116,"high":1116,"low":911,"close":910,"change":203,"percent_change":539,"volume":1192,"transactions":9,"vwap":910},"2025-10-24",168400,{"date":1194,"open":1116,"high":1116,"low":915,"close":915,"change":564,"percent_change":565,"volume":1195,"transactions":9,"vwap":915},"2025-10-23",129100,{"date":1197,"open":904,"high":904,"low":910,"close":1198,"change":228,"percent_change":212,"volume":1199,"transactions":9,"vwap":1198},"2025-10-22",22.465,152900,{"date":1201,"open":1116,"high":904,"low":910,"close":904,"change":414,"percent_change":415,"volume":1202,"transactions":9,"vwap":904},"2025-10-21",1260400,{"date":1204,"open":1116,"high":1116,"low":915,"close":911,"change":250,"percent_change":250,"volume":1205,"transactions":9,"vwap":911},"2025-10-20",176400,{"date":1207,"open":1116,"high":1116,"low":915,"close":911,"change":212,"percent_change":213,"volume":1208,"transactions":9,"vwap":911},"2025-10-17",288900,{"date":1210,"open":916,"high":904,"low":927,"close":1198,"change":204,"percent_change":964,"volume":1211,"transactions":9,"vwap":1198},"2025-10-16",509500,{"date":1213,"open":909,"high":909,"low":927,"close":928,"change":21,"percent_change":234,"volume":1214,"transactions":9,"vwap":928},"2025-10-15",394500,{"date":1216,"open":909,"high":909,"low":1217,"close":938,"change":203,"percent_change":539,"volume":1218,"transactions":9,"vwap":938},"2025-10-14",22.404,155300,{"date":1220,"open":927,"high":916,"low":954,"close":928,"change":243,"percent_change":263,"volume":1221,"transactions":9,"vwap":928},"2025-10-13",163300,{"date":1223,"open":890,"high":978,"low":1224,"close":954,"change":204,"percent_change":964,"volume":1225,"transactions":9,"vwap":954},"2025-10-10",22.361,142300,{"date":1227,"open":873,"high":878,"low":885,"close":1001,"change":250,"percent_change":250,"volume":1228,"transactions":9,"vwap":1001},"2025-10-09",422100,{"date":1230,"open":874,"high":874,"low":885,"close":1001,"change":21,"percent_change":234,"volume":1231,"transactions":9,"vwap":1001},"2025-10-08",272100,{"date":1233,"open":869,"high":890,"low":869,"close":878,"change":243,"percent_change":263,"volume":1234,"transactions":9,"vwap":878},"2025-10-07",320000,{"date":1236,"open":873,"high":873,"low":869,"close":886,"change":212,"percent_change":213,"volume":1237,"transactions":9,"vwap":886},"2025-10-06",159200,{"date":1239,"open":873,"high":948,"low":1240,"close":878,"change":250,"percent_change":250,"volume":1241,"transactions":9,"vwap":878},"2025-10-03",22.341,306700,{"date":1243,"open":885,"high":874,"low":885,"close":878,"change":250,"percent_change":250,"volume":1244,"transactions":9,"vwap":878},"2025-10-02",191000,{"date":1246,"open":874,"high":874,"low":1240,"close":878,"change":185,"percent_change":760,"volume":1247,"transactions":9,"vwap":878},"2025-10-01",140200,{"date":1249,"open":952,"high":898,"low":945,"close":982,"change":203,"percent_change":539,"volume":1250,"transactions":9,"vwap":982},"2025-09-30",309600,{"date":1252,"open":945,"high":945,"low":1253,"close":899,"change":203,"percent_change":539,"volume":1254,"transactions":9,"vwap":899},"2025-09-29",22.363,156900,{"date":1256,"open":874,"high":890,"low":1257,"close":948,"change":243,"percent_change":263,"volume":1258,"transactions":9,"vwap":948},"2025-09-26",22.354,192400,{"date":1260,"open":874,"high":874,"low":885,"close":1001,"change":636,"percent_change":637,"volume":1261,"transactions":9,"vwap":1001},"2025-09-25",287900,{"date":1263,"open":927,"high":927,"low":945,"close":952,"change":228,"percent_change":212,"volume":1264,"transactions":9,"vwap":952},"2025-09-24",177700,{"date":1266,"open":898,"high":1267,"low":945,"close":954,"change":250,"percent_change":250,"volume":1268,"transactions":9,"vwap":954},"2025-09-23",22.409,213600,{"date":1270,"open":927,"high":927,"low":945,"close":954,"change":250,"percent_change":250,"volume":1271,"transactions":9,"vwap":954},"2025-09-22",241500,{"date":1273,"open":927,"high":927,"low":952,"close":954,"change":250,"percent_change":250,"volume":730,"transactions":9,"vwap":954},"2025-09-19",{"date":1275,"open":952,"high":898,"low":945,"close":954,"change":212,"percent_change":213,"volume":1108,"transactions":9,"vwap":954},"2025-09-18",{"date":1277,"open":909,"high":1116,"low":927,"close":928,"change":564,"percent_change":565,"volume":1278,"transactions":9,"vwap":928},"2025-09-17",342500,{"date":1280,"open":927,"high":915,"low":927,"close":915,"change":195,"percent_change":196,"volume":1281,"transactions":9,"vwap":915},"2025-09-16",210500,{"date":1283,"open":916,"high":909,"low":927,"close":938,"change":220,"percent_change":858,"volume":1284,"transactions":9,"vwap":938},"2025-09-15",255800,{"date":1286,"open":927,"high":927,"low":952,"close":954,"change":212,"percent_change":213,"volume":1287,"transactions":9,"vwap":954},"2025-09-12",191700,{"date":1289,"open":909,"high":915,"low":898,"close":928,"change":228,"percent_change":212,"volume":1290,"transactions":9,"vwap":928},"2025-09-11",229100,{"date":1292,"open":916,"high":916,"low":927,"close":916,"change":195,"percent_change":196,"volume":1293,"transactions":9,"vwap":916},"2025-09-10",180900,{"date":1295,"open":909,"high":909,"low":898,"close":978,"change":270,"percent_change":271,"volume":1296,"transactions":9,"vwap":978},"2025-09-09",123100,{"date":1298,"open":915,"high":915,"low":916,"close":916,"change":203,"percent_change":539,"volume":1299,"transactions":9,"vwap":916},"2025-09-08",273000,{"date":1301,"open":915,"high":915,"low":898,"close":927,"change":204,"percent_change":964,"volume":1302,"transactions":9,"vwap":927},"2025-09-05",233000,{"date":1304,"open":873,"high":890,"low":873,"close":874,"change":243,"percent_change":263,"volume":661,"transactions":9,"vwap":874},"2025-09-04",{"date":1306,"open":869,"high":874,"low":852,"close":885,"change":243,"percent_change":263,"volume":1307,"transactions":9,"vwap":885},"2025-09-03",548600,{"date":1309,"open":852,"high":869,"low":765,"close":852,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":852},"2025-09-02",-0.105,-0.47,291900,{"date":1314,"open":898,"high":1315,"low":898,"close":938,"change":220,"percent_change":858,"volume":1316,"transactions":9,"vwap":938},"2025-08-29",22.428,134600,{"date":1318,"open":952,"high":1319,"low":945,"close":954,"change":250,"percent_change":250,"volume":1320,"transactions":9,"vwap":954},"2025-08-28",22.414,132200,{"date":1322,"open":945,"high":898,"low":899,"close":954,"change":243,"percent_change":263,"volume":1323,"transactions":9,"vwap":954},"2025-08-27",89600,{"date":1325,"open":890,"high":1326,"low":1224,"close":899,"change":414,"percent_change":415,"volume":1327,"transactions":9,"vwap":899},"2025-08-26",22.388,162000,{"date":1329,"open":885,"high":873,"low":885,"close":873,"change":21,"percent_change":234,"volume":1330,"transactions":9,"vwap":873},"2025-08-25",172000,{"date":1332,"open":770,"high":890,"low":770,"close":874,"change":196,"percent_change":1333,"volume":1334,"transactions":9,"vwap":874},"2025-08-22",0.31,116700,{"date":1336,"open":852,"high":852,"low":764,"close":764,"change":349,"percent_change":350,"volume":1337,"transactions":9,"vwap":764},"2025-08-21",238600,{"date":1339,"open":770,"high":885,"low":770,"close":968,"change":203,"percent_change":539,"volume":1340,"transactions":9,"vwap":968},"2025-08-20",816600,{"date":1342,"open":852,"high":852,"low":770,"close":853,"change":203,"percent_change":539,"volume":1343,"transactions":9,"vwap":853},"2025-08-19",162900,{"date":1345,"open":770,"high":852,"low":1346,"close":857,"change":250,"percent_change":250,"volume":1347,"transactions":9,"vwap":857},"2025-08-18",22.292,417000,{"date":1349,"open":968,"high":869,"low":765,"close":857,"change":21,"percent_change":234,"volume":1350,"transactions":9,"vwap":857},"2025-08-15",147000,{"date":1352,"open":852,"high":852,"low":765,"close":853,"change":212,"percent_change":213,"volume":1353,"transactions":9,"vwap":853},"2025-08-14",138500,{"date":1355,"open":885,"high":873,"low":869,"close":886,"change":220,"percent_change":858,"volume":1218,"transactions":9,"vwap":886},"2025-08-13",{"date":1357,"open":742,"high":770,"low":742,"close":857,"change":243,"percent_change":263,"volume":1358,"transactions":9,"vwap":857},"2025-08-12",105000,{"date":1360,"open":764,"high":765,"low":742,"close":1361,"change":250,"percent_change":250,"volume":1362,"transactions":9,"vwap":1361},"2025-08-11",22.285,194700,{"date":1364,"open":765,"high":765,"low":742,"close":1361,"change":212,"percent_change":213,"volume":1365,"transactions":9,"vwap":1361},"2025-08-08",94600,{"date":1367,"open":770,"high":770,"low":764,"close":857,"change":21,"percent_change":234,"volume":1368,"transactions":9,"vwap":857},"2025-08-07",110500,{"date":1370,"open":765,"high":852,"low":764,"close":853,"change":203,"percent_change":539,"volume":1371,"transactions":9,"vwap":853},"2025-08-06",1055900,{"date":1373,"open":770,"high":852,"low":765,"close":857,"change":21,"percent_change":234,"volume":1374,"transactions":9,"vwap":857},"2025-08-05",137400,{"date":1376,"open":869,"high":869,"low":766,"close":853,"change":250,"percent_change":250,"volume":1377,"transactions":9,"vwap":853},"2025-08-04",226200,{"date":1379,"open":742,"high":852,"low":741,"close":853,"change":196,"percent_change":1333,"volume":1380,"transactions":9,"vwap":853},"2025-08-01",131100,{"date":1382,"open":737,"high":737,"low":750,"close":729,"change":250,"percent_change":250,"volume":1383,"transactions":9,"vwap":729},"2025-07-31",116000,{"date":1385,"open":737,"high":764,"low":1386,"close":729,"change":185,"percent_change":760,"volume":1387,"transactions":9,"vwap":729},"2025-07-30",22.231,327200,{"date":1389,"open":750,"high":764,"low":750,"close":746,"change":220,"percent_change":858,"volume":1390,"transactions":9,"vwap":746},"2025-07-29",243600,{"date":1392,"open":728,"high":728,"low":727,"close":729,"change":250,"percent_change":250,"volume":1393,"transactions":9,"vwap":729},"2025-07-28",152700,{"date":1395,"open":728,"high":728,"low":750,"close":729,"change":203,"percent_change":539,"volume":1396,"transactions":9,"vwap":729},"2025-07-25",195300,{"date":1398,"open":750,"high":728,"low":808,"close":786,"change":212,"percent_change":213,"volume":1399,"transactions":9,"vwap":786},"2025-07-24",172400,{"date":1401,"open":764,"high":764,"low":728,"close":751,"change":185,"percent_change":760,"volume":1402,"transactions":9,"vwap":751},"2025-07-23",98500,{"date":1404,"open":764,"high":765,"low":742,"close":1361,"change":243,"percent_change":263,"volume":1405,"transactions":9,"vwap":1361},"2025-07-22",115800,{"date":1407,"open":741,"high":742,"low":737,"close":756,"change":243,"percent_change":263,"volume":1408,"transactions":9,"vwap":756},"2025-07-21",90600,{"date":1410,"open":728,"high":737,"low":750,"close":729,"change":539,"percent_change":540,"volume":1411,"transactions":9,"vwap":729},"2025-07-18",117300,{"date":1413,"open":727,"high":727,"low":654,"close":801,"change":212,"percent_change":213,"volume":1414,"transactions":9,"vwap":801},"2025-07-17",616100,{"date":1416,"open":654,"high":1417,"low":707,"close":835,"change":539,"percent_change":540,"volume":1418,"transactions":9,"vwap":835},"2025-07-16",22.237,177400,{"date":1420,"open":808,"high":808,"low":653,"close":655,"change":185,"percent_change":186,"volume":1421,"transactions":9,"vwap":655},"2025-07-15",131000,{"date":1423,"open":808,"high":727,"low":1424,"close":733,"change":228,"percent_change":212,"volume":1425,"transactions":9,"vwap":733},"2025-07-14",22.201,143000,{"date":1427,"open":808,"high":808,"low":1424,"close":808,"change":250,"percent_change":250,"volume":1428,"transactions":9,"vwap":808},"2025-07-11",118300,{"date":1430,"open":750,"high":750,"low":711,"close":808,"change":21,"percent_change":234,"volume":1431,"transactions":9,"vwap":808},"2025-07-10",103100,{"date":1433,"open":654,"high":750,"low":654,"close":727,"change":539,"percent_change":540,"volume":1368,"transactions":9,"vwap":727},"2025-07-09",{"date":1435,"open":654,"high":654,"low":653,"close":703,"change":228,"percent_change":212,"volume":958,"transactions":9,"vwap":703},"2025-07-08",{"date":1437,"open":808,"high":808,"low":703,"close":707,"change":564,"percent_change":565,"volume":1438,"transactions":9,"vwap":707},"2025-07-07",176500,{"date":1440,"open":808,"high":808,"low":654,"close":808,"change":564,"percent_change":565,"volume":1441,"transactions":9,"vwap":808},"2025-07-03",215200,{"date":1443,"open":737,"high":737,"low":750,"close":729,"change":228,"percent_change":212,"volume":1444,"transactions":9,"vwap":729},"2025-07-02",112600,{"date":1446,"open":764,"high":764,"low":750,"close":728,"change":565,"percent_change":900,"volume":1447,"transactions":9,"vwap":728},"2025-07-01",284600,{"date":1449,"open":885,"high":890,"low":885,"close":874,"change":243,"percent_change":263,"volume":1450,"transactions":9,"vwap":874},"2025-06-30",192500,{"date":1452,"open":885,"high":874,"low":1453,"close":885,"change":270,"percent_change":271,"volume":1454,"transactions":9,"vwap":885},"2025-06-27",22.327,235400,{"date":1456,"open":873,"high":874,"low":869,"close":878,"change":539,"percent_change":540,"volume":1457,"transactions":9,"vwap":878},"2025-06-26",112500,{"date":1459,"open":764,"high":852,"low":742,"close":853,"change":195,"percent_change":196,"volume":1460,"transactions":9,"vwap":853},"2025-06-25",120300,{"date":1462,"open":764,"high":770,"low":741,"close":765,"change":243,"percent_change":263,"volume":1463,"transactions":9,"vwap":765},"2025-06-24",118700,{"date":1465,"open":737,"high":765,"low":728,"close":742,"change":539,"percent_change":540,"volume":1466,"transactions":9,"vwap":742},"2025-06-23",431600,{"date":1468,"open":808,"high":750,"low":1424,"close":750,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":750},"2025-06-20",0.033,0.15,69800,{"date":1473,"open":711,"high":1417,"low":654,"close":1474,"change":1475,"percent_change":220,"volume":1476,"transactions":9,"vwap":1474},"2025-06-18",22.207,0.007,176200,{"date":1478,"open":703,"high":711,"low":1479,"close":654,"change":220,"percent_change":221,"volume":1480,"transactions":9,"vwap":654},"2025-06-17",22.176,121700,{"date":1482,"open":653,"high":654,"low":659,"close":659,"change":270,"percent_change":271,"volume":1483,"transactions":9,"vwap":659},"2025-06-16",79300,{"date":1485,"open":654,"high":654,"low":659,"close":655,"change":349,"percent_change":350,"volume":1486,"transactions":9,"vwap":655},"2025-06-13",78700,{"date":1488,"open":750,"high":750,"low":654,"close":808,"change":204,"percent_change":820,"volume":1489,"transactions":9,"vwap":808},"2025-06-12",613700,{"date":1491,"open":653,"high":653,"low":582,"close":659,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":659},"2025-06-11",0.045,0.2,138800,{"date":1496,"open":589,"high":589,"low":369,"close":369,"change":250,"percent_change":250,"volume":1244,"transactions":9,"vwap":369},"2025-06-10",{"date":1498,"open":356,"high":581,"low":357,"close":369,"change":414,"percent_change":415,"volume":1499,"transactions":9,"vwap":369},"2025-06-09",176000,{"date":1501,"open":348,"high":348,"low":375,"close":375,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":375},"2025-06-06",-0.075,-0.34,154900,{"date":1506,"open":711,"high":808,"low":589,"close":660,"change":234,"percent_change":235,"volume":1507,"transactions":9,"vwap":660},"2025-06-05",340900,{"date":1509,"open":653,"high":808,"low":653,"close":733,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":733},"2025-06-04",0.065,0.29,182300,{"date":1514,"open":653,"high":653,"low":581,"close":582,"change":21,"percent_change":22,"volume":1515,"transactions":9,"vwap":582},"2025-06-03",491400,{"date":1517,"open":659,"high":1518,"low":582,"close":589,"change":565,"percent_change":900,"volume":1519,"transactions":9,"vwap":589},"2025-06-02",22.187,123200,{"date":1521,"open":750,"high":741,"low":835,"close":741,"change":1492,"percent_change":1493,"volume":1522,"transactions":9,"vwap":741},"2025-05-30",101200,{"date":1524,"open":808,"high":750,"low":711,"close":835,"change":1492,"percent_change":1493,"volume":1525,"transactions":9,"vwap":835},"2025-05-29",121600,{"date":1527,"open":654,"high":654,"low":653,"close":653,"change":564,"percent_change":565,"volume":1528,"transactions":9,"vwap":653},"2025-05-28",294900,{"date":1530,"open":711,"high":733,"low":1531,"close":801,"change":243,"percent_change":263,"volume":1532,"transactions":9,"vwap":801},"2025-05-27",22.189,141800,{"date":1534,"open":727,"high":727,"low":660,"close":655,"change":243,"percent_change":263,"volume":1535,"transactions":9,"vwap":655},"2025-05-23",117100,{"date":1537,"open":659,"high":659,"low":582,"close":664,"change":195,"percent_change":196,"volume":1538,"transactions":9,"vwap":664},"2025-05-22",191200,{"date":1540,"open":589,"high":589,"low":369,"close":582,"change":185,"percent_change":186,"volume":1541,"transactions":9,"vwap":582},"2025-05-21",188700,{"date":1543,"open":659,"high":703,"low":582,"close":653,"change":243,"percent_change":263,"volume":1544,"transactions":9,"vwap":653},"2025-05-20",130800,{"date":1546,"open":582,"high":659,"low":581,"close":589,"change":203,"percent_change":204,"volume":1547,"transactions":9,"vwap":589},"2025-05-19",369000,{"date":1549,"open":653,"high":654,"low":582,"close":582,"change":250,"percent_change":250,"volume":1550,"transactions":9,"vwap":582},"2025-05-16",95500,{"date":1552,"open":348,"high":659,"low":348,"close":582,"change":106,"percent_change":1553,"volume":1554,"transactions":9,"vwap":582},"2025-05-15",0.27,165800,{"date":1556,"open":348,"high":348,"low":376,"close":376,"change":185,"percent_change":186,"volume":1557,"transactions":9,"vwap":376},"2025-05-14",234900,{"date":1559,"open":589,"high":589,"low":357,"close":356,"change":270,"percent_change":271,"volume":1560,"transactions":9,"vwap":356},"2025-05-13",201800,{"date":1562,"open":581,"high":582,"low":356,"close":617,"change":271,"percent_change":1563,"volume":1564,"transactions":9,"vwap":617},"2025-05-12",-0.32,245800,{"date":1566,"open":808,"high":750,"low":654,"close":801,"change":242,"percent_change":243,"volume":1567,"transactions":9,"vwap":801},"2025-05-09",146600,{"date":1569,"open":737,"high":737,"low":703,"close":654,"change":332,"percent_change":333,"volume":1570,"transactions":9,"vwap":654},"2025-05-08",472800,{"date":1572,"open":737,"high":764,"low":728,"close":742,"change":195,"percent_change":196,"volume":1573,"transactions":9,"vwap":742},"2025-05-07",119600,{"date":1575,"open":737,"high":741,"low":1576,"close":756,"change":1492,"percent_change":1493,"volume":1577,"transactions":9,"vwap":756},"2025-05-06",22.241,149700,{"date":1579,"open":728,"high":728,"low":839,"close":808,"change":270,"percent_change":271,"volume":1580,"transactions":9,"vwap":808},"2025-05-05",192600,{"date":1582,"open":742,"high":742,"low":808,"close":786,"change":271,"percent_change":723,"volume":1583,"transactions":9,"vwap":786},"2025-05-02",98600,{"date":1585,"open":945,"high":898,"low":1586,"close":857,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":857},"2025-05-01",22.291,-0.135,-0.6,134100,{"date":1591,"open":1592,"high":910,"low":927,"close":915,"change":539,"percent_change":540,"volume":1593,"transactions":9,"vwap":915},"2025-04-30",22.419,141300,{"date":1595,"open":873,"high":927,"low":873,"close":898,"change":220,"percent_change":858,"volume":1596,"transactions":9,"vwap":898},"2025-04-29",175200,{"date":1598,"open":853,"high":945,"low":853,"close":890,"change":204,"percent_change":964,"volume":1599,"transactions":9,"vwap":890},"2025-04-28",231200,{"date":1601,"open":742,"high":869,"low":742,"close":852,"change":454,"percent_change":455,"volume":1602,"transactions":9,"vwap":852},"2025-04-25",107900,{"date":1604,"open":737,"high":764,"low":737,"close":1361,"change":204,"percent_change":964,"volume":1605,"transactions":9,"vwap":1361},"2025-04-24",106100,{"date":1607,"open":737,"high":1608,"low":808,"close":786,"change":212,"percent_change":213,"volume":1130,"transactions":9,"vwap":786},"2025-04-23",22.317,{"date":177,"open":737,"high":1361,"low":728,"close":751,"change":228,"percent_change":212,"volume":1610,"transactions":9,"vwap":751},105300]