[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICSH":3,"homepage-market-summary":27,"stock-historical-ICSH":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ICSH","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 Ultra Short Duration Bond Active ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1205,2.070984,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},50.26,50.282,50.29,0,2036418.377701,50.77,50.23,1594398.22129668,5.6,3218,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},1490142,543901755.32417,-0.59,"2025-04-22",[178,181,190,200,207,215,222,229,234,240,245,251,257,262,267,272,278,284,290,295,300,305,311,319,327,334,339,344,349,355,360,365,372,377,383,389,396,402,408,413,419,426,431,437,445,450,456,461,467,473,478,485,490,495,500,505,509,514,520,525,528,531,534,537,540,543,548,552,556,559,562,566,569,572,575,580,583,586,589,592,595,598,601,604,607,610,613,618,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,818,822,826,829,833,836,840,843,847,851,855,858,861,864,867,870,873,876,881,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,935,938,941,944,947,950,953,956,959,962,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1068,1071,1074,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1421,1423,1426,1429,1432,1435,1438,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":179,"vwap":180},4544,50.273,{"date":182,"open":183,"high":184,"low":23,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",50.238,50.27,-0.14,-0.28,2814659.184612,5726,50.256,{"date":191,"open":192,"high":193,"low":194,"close":192,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",50.4,50.41,50.3999,0.02,0.04,1345324.418518,3819,50.4043,{"date":201,"open":202,"high":203,"low":202,"close":202,"change":20,"percent_change":20,"volume":204,"transactions":205,"vwap":206},"2026-09-29",50.38,50.39,1149478.071844,3726,50.3853,{"date":208,"open":192,"high":192,"low":209,"close":202,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",50.37,-0.02,-0.04,1733824.050561,5551,50.3793,{"date":216,"open":203,"high":192,"low":202,"close":192,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",0.025,0.05,1229854.860208,3914,50.3862,{"date":223,"open":203,"high":203,"low":209,"close":224,"change":225,"percent_change":109,"volume":226,"transactions":227,"vwap":228},"2026-09-24",50.375,-0.005,1240703.635265,4461,50.3826,{"date":230,"open":192,"high":193,"low":209,"close":202,"change":109,"percent_change":210,"volume":231,"transactions":232,"vwap":233},"2026-09-23",2257478.185657,4392,50.3837,{"date":235,"open":203,"high":192,"low":202,"close":203,"change":236,"percent_change":195,"volume":237,"transactions":238,"vwap":239},"2026-09-22",0.01,3504168.871913,3818,50.3846,{"date":241,"open":203,"high":192,"low":202,"close":202,"change":20,"percent_change":20,"volume":242,"transactions":243,"vwap":244},"2026-09-21",1879130.068604,4009,50.3895,{"date":246,"open":192,"high":247,"low":202,"close":202,"change":210,"percent_change":211,"volume":248,"transactions":249,"vwap":250},"2026-09-18",50.4055,1278403.370304,3729,50.3941,{"date":252,"open":203,"high":192,"low":202,"close":192,"change":253,"percent_change":104,"volume":254,"transactions":255,"vwap":256},"2026-09-17",0.03,1389595.31588,3627,50.3934,{"date":258,"open":203,"high":192,"low":209,"close":209,"change":109,"percent_change":210,"volume":259,"transactions":260,"vwap":261},"2026-09-16",1829413.450687,6348,50.3914,{"date":263,"open":202,"high":203,"low":202,"close":202,"change":20,"percent_change":20,"volume":264,"transactions":265,"vwap":266},"2026-09-15",1524403.207279,4054,50.3848,{"date":268,"open":203,"high":203,"low":202,"close":202,"change":20,"percent_change":20,"volume":269,"transactions":270,"vwap":271},"2026-09-14",2357204.46824,4578,50.3847,{"date":273,"open":274,"high":192,"low":202,"close":202,"change":109,"percent_change":210,"volume":275,"transactions":276,"vwap":277},"2026-09-11",50.395,1868769.30436,5133,50.3903,{"date":279,"open":192,"high":280,"low":203,"close":203,"change":210,"percent_change":211,"volume":281,"transactions":282,"vwap":283},"2026-09-10",50.408,1677920.479518,4611,50.3962,{"date":285,"open":286,"high":286,"low":193,"close":193,"change":20,"percent_change":20,"volume":287,"transactions":288,"vwap":289},"2026-09-09",50.42,1055888.130587,3568,50.4162,{"date":291,"open":193,"high":286,"low":193,"close":193,"change":109,"percent_change":210,"volume":292,"transactions":293,"vwap":294},"2026-09-08",1229955.338995,3682,50.4155,{"date":296,"open":193,"high":286,"low":192,"close":286,"change":236,"percent_change":195,"volume":297,"transactions":298,"vwap":299},"2026-09-04",1641253.029786,5113,50.4071,{"date":301,"open":192,"high":193,"low":192,"close":193,"change":236,"percent_change":195,"volume":302,"transactions":303,"vwap":304},"2026-09-03",1575066.827666,3551,50.4057,{"date":306,"open":202,"high":192,"low":202,"close":192,"change":307,"percent_change":253,"volume":308,"transactions":309,"vwap":310},"2026-09-02",0.015,2522760.745808,6554,50.3874,{"date":312,"open":203,"high":203,"low":202,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-01",50.385,-0.165,-0.33,3648512.646916,8236,50.3854,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":236,"percent_change":195,"volume":324,"transactions":325,"vwap":326},"2026-08-31",50.54,50.56,50.55,1897377.8684,5075,50.5528,{"date":328,"open":329,"high":330,"low":321,"close":321,"change":109,"percent_change":210,"volume":331,"transactions":332,"vwap":333},"2026-08-28",50.57,50.58,2165335.153083,5657,50.5624,{"date":335,"open":322,"high":329,"low":323,"close":323,"change":20,"percent_change":20,"volume":336,"transactions":337,"vwap":338},"2026-08-27",3004704.442767,3768,50.5663,{"date":340,"open":323,"high":322,"low":323,"close":323,"change":20,"percent_change":20,"volume":341,"transactions":342,"vwap":343},"2026-08-26",857134.608137,2660,50.5544,{"date":345,"open":321,"high":322,"low":321,"close":323,"change":195,"percent_change":196,"volume":346,"transactions":347,"vwap":348},"2026-08-25",1109278.58807,3675,50.5532,{"date":350,"open":321,"high":321,"low":351,"close":351,"change":20,"percent_change":20,"volume":352,"transactions":353,"vwap":354},"2026-08-24",50.53,1174261.61937,3587,50.5358,{"date":356,"open":321,"high":321,"low":351,"close":351,"change":20,"percent_change":20,"volume":357,"transactions":358,"vwap":359},"2026-08-21",1187192.105211,3394,50.5357,{"date":361,"open":321,"high":321,"low":351,"close":351,"change":20,"percent_change":20,"volume":362,"transactions":363,"vwap":364},"2026-08-20",1017958.313093,3939,50.534,{"date":366,"open":367,"high":351,"low":368,"close":351,"change":195,"percent_change":196,"volume":369,"transactions":370,"vwap":371},"2026-08-19",50.52,50.51,1321260.584982,4700,50.5216,{"date":373,"open":368,"high":351,"low":368,"close":368,"change":109,"percent_change":210,"volume":374,"transactions":375,"vwap":376},"2026-08-18",1040827.689539,3256,50.5187,{"date":378,"open":379,"high":367,"low":368,"close":367,"change":195,"percent_change":196,"volume":380,"transactions":381,"vwap":382},"2026-08-17",50.515,909322.668979,3066,50.5145,{"date":384,"open":368,"high":351,"low":385,"close":385,"change":225,"percent_change":109,"volume":386,"transactions":387,"vwap":388},"2026-08-14",50.5,1260813.717438,6321,50.5155,{"date":390,"open":385,"high":368,"low":391,"close":392,"change":307,"percent_change":253,"volume":393,"transactions":394,"vwap":395},"2026-08-13",50.49,50.505,1340515.605051,4302,50.5055,{"date":397,"open":391,"high":391,"low":398,"close":391,"change":236,"percent_change":195,"volume":399,"transactions":400,"vwap":401},"2026-08-12",50.48,1564552.631718,4791,50.4861,{"date":403,"open":398,"high":391,"low":404,"close":398,"change":236,"percent_change":195,"volume":405,"transactions":406,"vwap":407},"2026-08-11",50.47,1697006.295186,6078,50.4845,{"date":409,"open":404,"high":398,"low":404,"close":404,"change":20,"percent_change":20,"volume":410,"transactions":411,"vwap":412},"2026-08-10",1311495.749412,6355,50.4744,{"date":414,"open":404,"high":404,"low":415,"close":404,"change":253,"percent_change":104,"volume":416,"transactions":417,"vwap":418},"2026-08-07",50.46,855847.207703,5355,50.4647,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":210,"percent_change":211,"volume":423,"transactions":424,"vwap":425},"2026-08-06",50.45,50.44,962772.291106,5429,50.4459,{"date":427,"open":421,"high":415,"low":422,"close":415,"change":236,"percent_change":195,"volume":428,"transactions":429,"vwap":430},"2026-08-05",1292837.724162,4643,50.4476,{"date":432,"open":433,"high":421,"low":433,"close":421,"change":195,"percent_change":196,"volume":434,"transactions":435,"vwap":436},"2026-08-04",50.43,1646106.745045,6592,50.4444,{"date":438,"open":439,"high":433,"low":439,"close":433,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-03",50.404,-0.13,-0.26,2398373.420444,11509,50.4244,{"date":446,"open":329,"high":329,"low":322,"close":322,"change":20,"percent_change":20,"volume":447,"transactions":448,"vwap":449},"2026-07-31",1560264.718066,4247,50.5637,{"date":451,"open":323,"high":329,"low":452,"close":322,"change":253,"percent_change":104,"volume":453,"transactions":454,"vwap":455},"2026-07-30",50.5401,1228503.491689,3365,50.5635,{"date":457,"open":321,"high":321,"low":367,"close":351,"change":225,"percent_change":109,"volume":458,"transactions":459,"vwap":460},"2026-07-29",1125232.930803,3386,50.5338,{"date":462,"open":367,"high":321,"low":368,"close":463,"change":253,"percent_change":104,"volume":464,"transactions":465,"vwap":466},"2026-07-28",50.535,5422857.507513,3438,50.5377,{"date":468,"open":391,"high":368,"low":391,"close":392,"change":469,"percent_change":236,"volume":470,"transactions":471,"vwap":472},"2026-07-27",0.005,1434371.44566,3996,50.4966,{"date":474,"open":398,"high":385,"low":398,"close":385,"change":236,"percent_change":195,"volume":475,"transactions":476,"vwap":477},"2026-07-24",1389987.928003,3948,50.4945,{"date":479,"open":391,"high":391,"low":398,"close":391,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-23",-0.015,-0.03,1414344.407103,3485,50.4864,{"date":486,"open":368,"high":368,"low":385,"close":392,"change":109,"percent_change":210,"volume":487,"transactions":488,"vwap":489},"2026-07-22",1411857.145347,3516,50.5056,{"date":491,"open":368,"high":367,"low":385,"close":379,"change":225,"percent_change":109,"volume":492,"transactions":493,"vwap":494},"2026-07-21",1922828.626358,4926,50.5137,{"date":496,"open":367,"high":367,"low":368,"close":367,"change":20,"percent_change":20,"volume":497,"transactions":498,"vwap":499},"2026-07-20",1584206.617742,5360,50.5165,{"date":501,"open":385,"high":367,"low":385,"close":367,"change":195,"percent_change":196,"volume":502,"transactions":503,"vwap":504},"2026-07-17",2169254.672314,5676,50.5092,{"date":506,"open":391,"high":385,"low":391,"close":385,"change":236,"percent_change":195,"volume":507,"transactions":454,"vwap":508},"2026-07-16",948766.306597,50.4956,{"date":510,"open":398,"high":385,"low":404,"close":391,"change":195,"percent_change":196,"volume":511,"transactions":512,"vwap":513},"2026-07-15",1050445.748582,3467,50.4869,{"date":515,"open":415,"high":404,"low":516,"close":404,"change":195,"percent_change":196,"volume":517,"transactions":518,"vwap":519},"2026-07-14",50.4519,1935520.467736,3202,50.4627,{"date":521,"open":415,"high":415,"low":422,"close":421,"change":20,"percent_change":20,"volume":522,"transactions":523,"vwap":524},"2026-07-13",873652.240852,3205,50.4515,{"date":526,"open":415,"high":404,"low":421,"close":421,"change":109,"percent_change":210,"volume":527,"transactions":9,"vwap":421},"2026-07-10",1522700,{"date":529,"open":421,"high":415,"low":422,"close":415,"change":236,"percent_change":195,"volume":530,"transactions":9,"vwap":415},"2026-07-09",2579200,{"date":532,"open":421,"high":421,"low":422,"close":421,"change":20,"percent_change":20,"volume":533,"transactions":9,"vwap":421},"2026-07-08",2085400,{"date":535,"open":421,"high":415,"low":422,"close":421,"change":236,"percent_change":195,"volume":536,"transactions":9,"vwap":421},"2026-07-07",1470700,{"date":538,"open":421,"high":421,"low":422,"close":422,"change":20,"percent_change":20,"volume":539,"transactions":9,"vwap":422},"2026-07-06",1533700,{"date":541,"open":422,"high":422,"low":433,"close":422,"change":195,"percent_change":196,"volume":542,"transactions":9,"vwap":422},"2026-07-02",1359700,{"date":544,"open":193,"high":286,"low":192,"close":286,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":286},"2026-07-01",-0.16,-0.32,1677800,{"date":549,"open":330,"high":550,"low":330,"close":330,"change":109,"percent_change":210,"volume":551,"transactions":9,"vwap":330},"2026-06-30",50.59,1214200,{"date":553,"open":329,"high":554,"low":329,"close":550,"change":195,"percent_change":196,"volume":555,"transactions":9,"vwap":550},"2026-06-29",50.6,1263700,{"date":557,"open":322,"high":330,"low":322,"close":329,"change":195,"percent_change":196,"volume":558,"transactions":9,"vwap":329},"2026-06-26",1001700,{"date":560,"open":322,"high":322,"low":323,"close":323,"change":20,"percent_change":20,"volume":561,"transactions":9,"vwap":323},"2026-06-25",899500,{"date":563,"open":367,"high":323,"low":368,"close":323,"change":196,"percent_change":564,"volume":565,"transactions":9,"vwap":323},"2026-06-24",0.08,1147800,{"date":567,"open":385,"high":367,"low":385,"close":368,"change":195,"percent_change":196,"volume":568,"transactions":9,"vwap":368},"2026-06-23",1124500,{"date":570,"open":367,"high":367,"low":391,"close":391,"change":210,"percent_change":211,"volume":571,"transactions":9,"vwap":391},"2026-06-22",1144700,{"date":573,"open":368,"high":367,"low":385,"close":368,"change":195,"percent_change":196,"volume":574,"transactions":9,"vwap":368},"2026-06-18",1273500,{"date":576,"open":351,"high":321,"low":391,"close":391,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":391},"2026-06-17",-0.05,-0.1,1691400,{"date":581,"open":367,"high":321,"low":367,"close":321,"change":195,"percent_change":196,"volume":582,"transactions":9,"vwap":321},"2026-06-16",1020100,{"date":584,"open":367,"high":321,"low":367,"close":367,"change":195,"percent_change":196,"volume":585,"transactions":9,"vwap":367},"2026-06-15",1317200,{"date":587,"open":385,"high":368,"low":385,"close":385,"change":20,"percent_change":20,"volume":588,"transactions":9,"vwap":385},"2026-06-12",1861300,{"date":590,"open":404,"high":385,"low":404,"close":385,"change":253,"percent_change":104,"volume":591,"transactions":9,"vwap":385},"2026-06-11",1504400,{"date":593,"open":398,"high":398,"low":404,"close":404,"change":20,"percent_change":20,"volume":594,"transactions":9,"vwap":404},"2026-06-10",1609800,{"date":596,"open":415,"high":404,"low":421,"close":404,"change":195,"percent_change":196,"volume":597,"transactions":9,"vwap":404},"2026-06-09",1213300,{"date":599,"open":421,"high":415,"low":421,"close":421,"change":236,"percent_change":195,"volume":600,"transactions":9,"vwap":421},"2026-06-08",2507800,{"date":602,"open":421,"high":415,"low":422,"close":422,"change":210,"percent_change":211,"volume":603,"transactions":9,"vwap":422},"2026-06-05",1146100,{"date":605,"open":415,"high":404,"low":415,"close":415,"change":20,"percent_change":20,"volume":606,"transactions":9,"vwap":415},"2026-06-04",1063500,{"date":608,"open":422,"high":415,"low":422,"close":415,"change":20,"percent_change":20,"volume":609,"transactions":9,"vwap":415},"2026-06-03",1518600,{"date":611,"open":421,"high":415,"low":421,"close":415,"change":236,"percent_change":195,"volume":612,"transactions":9,"vwap":415},"2026-06-02",1300300,{"date":614,"open":422,"high":421,"low":433,"close":421,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":421},"2026-06-01",-0.15,-0.3,2084900,{"date":619,"open":620,"high":621,"low":554,"close":554,"change":20,"percent_change":20,"volume":622,"transactions":9,"vwap":554},"2026-05-29",50.61,50.62,1279600,{"date":624,"open":330,"high":554,"low":330,"close":554,"change":236,"percent_change":195,"volume":625,"transactions":9,"vwap":554},"2026-05-28",1022700,{"date":627,"open":329,"high":550,"low":329,"close":550,"change":195,"percent_change":196,"volume":628,"transactions":9,"vwap":550},"2026-05-27",956600,{"date":630,"open":329,"high":329,"low":322,"close":329,"change":236,"percent_change":195,"volume":631,"transactions":9,"vwap":329},"2026-05-26",1076900,{"date":633,"open":322,"high":329,"low":321,"close":322,"change":236,"percent_change":195,"volume":634,"transactions":9,"vwap":322},"2026-05-22",1440100,{"date":636,"open":351,"high":323,"low":351,"close":323,"change":20,"percent_change":20,"volume":637,"transactions":9,"vwap":323},"2026-05-21",969200,{"date":639,"open":367,"high":323,"low":367,"close":323,"change":196,"percent_change":564,"volume":640,"transactions":9,"vwap":323},"2026-05-20",1031100,{"date":642,"open":367,"high":351,"low":368,"close":368,"change":210,"percent_change":211,"volume":643,"transactions":9,"vwap":368},"2026-05-19",2278000,{"date":645,"open":367,"high":321,"low":368,"close":351,"change":195,"percent_change":196,"volume":646,"transactions":9,"vwap":351},"2026-05-18",1358500,{"date":648,"open":367,"high":367,"low":368,"close":368,"change":20,"percent_change":20,"volume":649,"transactions":9,"vwap":368},"2026-05-15",1135600,{"date":651,"open":351,"high":321,"low":368,"close":368,"change":109,"percent_change":210,"volume":652,"transactions":9,"vwap":368},"2026-05-14",1606300,{"date":654,"open":385,"high":367,"low":385,"close":367,"change":195,"percent_change":196,"volume":655,"transactions":9,"vwap":367},"2026-05-13",1450000,{"date":657,"open":385,"high":368,"low":385,"close":385,"change":109,"percent_change":210,"volume":658,"transactions":9,"vwap":385},"2026-05-12",905200,{"date":660,"open":351,"high":351,"low":368,"close":368,"change":210,"percent_change":211,"volume":661,"transactions":9,"vwap":368},"2026-05-11",1105500,{"date":663,"open":368,"high":351,"low":368,"close":351,"change":253,"percent_change":104,"volume":664,"transactions":9,"vwap":351},"2026-05-08",988700,{"date":666,"open":368,"high":367,"low":385,"close":385,"change":109,"percent_change":210,"volume":667,"transactions":9,"vwap":385},"2026-05-07",2914300,{"date":669,"open":391,"high":368,"low":391,"close":368,"change":196,"percent_change":564,"volume":670,"transactions":9,"vwap":368},"2026-05-06",1086400,{"date":672,"open":398,"high":391,"low":415,"close":404,"change":236,"percent_change":195,"volume":673,"transactions":9,"vwap":404},"2026-05-05",1444600,{"date":675,"open":398,"high":398,"low":421,"close":415,"change":210,"percent_change":211,"volume":676,"transactions":9,"vwap":415},"2026-05-04",2630500,{"date":678,"open":398,"high":398,"low":404,"close":398,"change":615,"percent_change":616,"volume":679,"transactions":9,"vwap":398},"2026-05-01",1884800,{"date":681,"open":682,"high":683,"low":621,"close":682,"change":20,"percent_change":20,"volume":684,"transactions":9,"vwap":682},"2026-04-30",50.63,50.64,1389000,{"date":686,"open":621,"high":683,"low":621,"close":682,"change":20,"percent_change":20,"volume":687,"transactions":9,"vwap":682},"2026-04-29",1535200,{"date":689,"open":682,"high":683,"low":621,"close":682,"change":236,"percent_change":195,"volume":690,"transactions":9,"vwap":682},"2026-04-28",2676900,{"date":692,"open":682,"high":682,"low":621,"close":621,"change":20,"percent_change":20,"volume":693,"transactions":9,"vwap":621},"2026-04-27",1934300,{"date":695,"open":554,"high":682,"low":554,"close":621,"change":195,"percent_change":196,"volume":696,"transactions":9,"vwap":621},"2026-04-24",1182000,{"date":698,"open":554,"high":620,"low":554,"close":554,"change":236,"percent_change":195,"volume":699,"transactions":9,"vwap":554},"2026-04-23",601000,{"date":701,"open":550,"high":554,"low":550,"close":550,"change":236,"percent_change":195,"volume":702,"transactions":9,"vwap":550},"2026-04-22",1454600,{"date":704,"open":554,"high":620,"low":330,"close":330,"change":109,"percent_change":210,"volume":705,"transactions":9,"vwap":330},"2026-04-21",1282500,{"date":707,"open":620,"high":620,"low":330,"close":550,"change":236,"percent_change":195,"volume":708,"transactions":9,"vwap":550},"2026-04-20",1704800,{"date":710,"open":554,"high":554,"low":329,"close":330,"change":195,"percent_change":196,"volume":711,"transactions":9,"vwap":330},"2026-04-17",1650200,{"date":713,"open":322,"high":329,"low":322,"close":322,"change":236,"percent_change":195,"volume":714,"transactions":9,"vwap":322},"2026-04-16",1227900,{"date":716,"open":323,"high":322,"low":321,"close":323,"change":20,"percent_change":20,"volume":717,"transactions":9,"vwap":323},"2026-04-15",2292500,{"date":719,"open":323,"high":329,"low":321,"close":323,"change":236,"percent_change":195,"volume":720,"transactions":9,"vwap":323},"2026-04-14",2262900,{"date":722,"open":351,"high":321,"low":351,"close":321,"change":236,"percent_change":195,"volume":723,"transactions":9,"vwap":321},"2026-04-13",1422300,{"date":725,"open":351,"high":321,"low":351,"close":351,"change":236,"percent_change":195,"volume":726,"transactions":9,"vwap":351},"2026-04-10",925600,{"date":728,"open":367,"high":321,"low":367,"close":367,"change":109,"percent_change":210,"volume":729,"transactions":9,"vwap":367},"2026-04-09",1601600,{"date":731,"open":367,"high":351,"low":367,"close":351,"change":195,"percent_change":196,"volume":732,"transactions":9,"vwap":351},"2026-04-08",1245900,{"date":734,"open":368,"high":368,"low":391,"close":368,"change":236,"percent_change":195,"volume":735,"transactions":9,"vwap":368},"2026-04-07",1412300,{"date":737,"open":391,"high":385,"low":398,"close":385,"change":20,"percent_change":20,"volume":738,"transactions":9,"vwap":385},"2026-04-06",2760200,{"date":740,"open":398,"high":368,"low":404,"close":385,"change":253,"percent_change":104,"volume":741,"transactions":9,"vwap":385},"2026-04-02",2260100,{"date":743,"open":415,"high":398,"low":421,"close":404,"change":615,"percent_change":616,"volume":744,"transactions":9,"vwap":404},"2026-04-01",4059900,{"date":746,"open":620,"high":682,"low":620,"close":621,"change":236,"percent_change":195,"volume":747,"transactions":9,"vwap":621},"2026-03-31",1744100,{"date":749,"open":554,"high":620,"low":550,"close":620,"change":196,"percent_change":564,"volume":750,"transactions":9,"vwap":620},"2026-03-30",1585100,{"date":752,"open":330,"high":330,"low":322,"close":329,"change":20,"percent_change":20,"volume":753,"transactions":9,"vwap":329},"2026-03-27",2855000,{"date":755,"open":329,"high":330,"low":329,"close":329,"change":109,"percent_change":210,"volume":756,"transactions":9,"vwap":329},"2026-03-26",1515100,{"date":758,"open":330,"high":550,"low":330,"close":330,"change":20,"percent_change":20,"volume":759,"transactions":9,"vwap":330},"2026-03-25",1093500,{"date":761,"open":329,"high":330,"low":329,"close":330,"change":20,"percent_change":20,"volume":762,"transactions":9,"vwap":330},"2026-03-24",1062600,{"date":764,"open":329,"high":550,"low":322,"close":330,"change":253,"percent_change":104,"volume":765,"transactions":9,"vwap":330},"2026-03-23",1405200,{"date":767,"open":329,"high":329,"low":323,"close":323,"change":481,"percent_change":768,"volume":769,"transactions":9,"vwap":323},"2026-03-20",-0.06,2281900,{"date":771,"open":322,"high":330,"low":323,"close":330,"change":20,"percent_change":20,"volume":772,"transactions":9,"vwap":330},"2026-03-19",1652600,{"date":774,"open":550,"high":550,"low":330,"close":330,"change":20,"percent_change":20,"volume":775,"transactions":9,"vwap":330},"2026-03-18",958800,{"date":777,"open":550,"high":550,"low":330,"close":330,"change":20,"percent_change":20,"volume":778,"transactions":9,"vwap":330},"2026-03-17",906300,{"date":780,"open":330,"high":330,"low":329,"close":330,"change":195,"percent_change":196,"volume":781,"transactions":9,"vwap":330},"2026-03-16",1026100,{"date":783,"open":323,"high":322,"low":323,"close":322,"change":195,"percent_change":196,"volume":784,"transactions":9,"vwap":322},"2026-03-13",1473700,{"date":786,"open":329,"high":329,"low":321,"close":321,"change":481,"percent_change":768,"volume":787,"transactions":9,"vwap":321},"2026-03-12",2262500,{"date":789,"open":330,"high":330,"low":329,"close":329,"change":20,"percent_change":20,"volume":790,"transactions":9,"vwap":329},"2026-03-11",1671900,{"date":792,"open":550,"high":550,"low":329,"close":329,"change":210,"percent_change":211,"volume":793,"transactions":9,"vwap":329},"2026-03-10",1144400,{"date":795,"open":330,"high":550,"low":329,"close":550,"change":20,"percent_change":20,"volume":796,"transactions":9,"vwap":550},"2026-03-09",1632300,{"date":798,"open":330,"high":550,"low":329,"close":550,"change":195,"percent_change":196,"volume":799,"transactions":9,"vwap":550},"2026-03-06",1225500,{"date":801,"open":329,"high":330,"low":322,"close":329,"change":236,"percent_change":195,"volume":802,"transactions":9,"vwap":329},"2026-03-05",1579900,{"date":804,"open":330,"high":330,"low":322,"close":322,"change":109,"percent_change":210,"volume":805,"transactions":9,"vwap":322},"2026-03-04",1091700,{"date":807,"open":329,"high":330,"low":322,"close":329,"change":20,"percent_change":20,"volume":808,"transactions":9,"vwap":329},"2026-03-03",2799500,{"date":810,"open":329,"high":330,"low":322,"close":329,"change":615,"percent_change":616,"volume":811,"transactions":9,"vwap":329},"2026-03-02",2833200,{"date":813,"open":814,"high":815,"low":816,"close":816,"change":20,"percent_change":20,"volume":817,"transactions":9,"vwap":816},"2026-02-27",50.73,50.74,50.72,1632000,{"date":819,"open":816,"high":816,"low":820,"close":816,"change":236,"percent_change":195,"volume":821,"transactions":9,"vwap":816},"2026-02-26",50.71,917900,{"date":823,"open":824,"high":814,"low":824,"close":820,"change":236,"percent_change":195,"volume":825,"transactions":9,"vwap":820},"2026-02-25",50.7,1849800,{"date":827,"open":824,"high":820,"low":824,"close":824,"change":20,"percent_change":20,"volume":828,"transactions":9,"vwap":824},"2026-02-24",793200,{"date":830,"open":831,"high":824,"low":831,"close":824,"change":20,"percent_change":20,"volume":832,"transactions":9,"vwap":824},"2026-02-23",50.69,1512400,{"date":834,"open":831,"high":824,"low":831,"close":824,"change":195,"percent_change":196,"volume":835,"transactions":9,"vwap":824},"2026-02-20",1066000,{"date":837,"open":838,"high":831,"low":838,"close":838,"change":20,"percent_change":20,"volume":839,"transactions":9,"vwap":838},"2026-02-19",50.68,1299300,{"date":841,"open":838,"high":831,"low":838,"close":838,"change":20,"percent_change":20,"volume":842,"transactions":9,"vwap":838},"2026-02-18",1203700,{"date":844,"open":838,"high":831,"low":845,"close":838,"change":20,"percent_change":20,"volume":846,"transactions":9,"vwap":838},"2026-02-17",50.67,1038800,{"date":848,"open":838,"high":838,"low":849,"close":838,"change":253,"percent_change":104,"volume":850,"transactions":9,"vwap":838},"2026-02-13",50.66,1016500,{"date":852,"open":683,"high":853,"low":682,"close":853,"change":195,"percent_change":196,"volume":854,"transactions":9,"vwap":853},"2026-02-12",50.65,1311300,{"date":856,"open":682,"high":849,"low":682,"close":682,"change":210,"percent_change":211,"volume":857,"transactions":9,"vwap":682},"2026-02-11",1220700,{"date":859,"open":683,"high":853,"low":683,"close":853,"change":236,"percent_change":195,"volume":860,"transactions":9,"vwap":853},"2026-02-10",1068600,{"date":862,"open":682,"high":683,"low":621,"close":683,"change":195,"percent_change":196,"volume":863,"transactions":9,"vwap":683},"2026-02-09",1526000,{"date":865,"open":620,"high":682,"low":620,"close":621,"change":236,"percent_change":195,"volume":866,"transactions":9,"vwap":621},"2026-02-06",1862600,{"date":868,"open":620,"high":620,"low":554,"close":620,"change":236,"percent_change":195,"volume":869,"transactions":9,"vwap":620},"2026-02-05",16142300,{"date":871,"open":550,"high":554,"low":550,"close":554,"change":236,"percent_change":195,"volume":872,"transactions":9,"vwap":554},"2026-02-04",1194500,{"date":874,"open":330,"high":550,"low":330,"close":550,"change":195,"percent_change":196,"volume":875,"transactions":9,"vwap":550},"2026-02-03",1643800,{"date":877,"open":550,"high":550,"low":329,"close":329,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":329},"2026-02-02",-0.18,-0.35,2512400,{"date":882,"open":815,"high":883,"low":815,"close":883,"change":236,"percent_change":195,"volume":884,"transactions":9,"vwap":883},"2026-01-30",50.75,1177500,{"date":886,"open":814,"high":815,"low":814,"close":815,"change":236,"percent_change":195,"volume":887,"transactions":9,"vwap":815},"2026-01-29",1979800,{"date":889,"open":816,"high":814,"low":816,"close":814,"change":236,"percent_change":195,"volume":890,"transactions":9,"vwap":814},"2026-01-28",909000,{"date":892,"open":816,"high":816,"low":824,"close":816,"change":236,"percent_change":195,"volume":893,"transactions":9,"vwap":816},"2026-01-27",1214100,{"date":895,"open":820,"high":820,"low":824,"close":820,"change":236,"percent_change":195,"volume":896,"transactions":9,"vwap":820},"2026-01-26",1057800,{"date":898,"open":838,"high":824,"low":838,"close":824,"change":253,"percent_change":104,"volume":899,"transactions":9,"vwap":824},"2026-01-23",915100,{"date":901,"open":838,"high":838,"low":845,"close":845,"change":109,"percent_change":210,"volume":902,"transactions":9,"vwap":845},"2026-01-22",1172900,{"date":904,"open":838,"high":831,"low":845,"close":838,"change":195,"percent_change":196,"volume":905,"transactions":9,"vwap":838},"2026-01-21",4530200,{"date":907,"open":853,"high":849,"low":853,"close":849,"change":236,"percent_change":195,"volume":908,"transactions":9,"vwap":849},"2026-01-20",3081000,{"date":910,"open":849,"high":849,"low":853,"close":853,"change":195,"percent_change":196,"volume":911,"transactions":9,"vwap":853},"2026-01-16",1169300,{"date":913,"open":853,"high":853,"low":682,"close":682,"change":109,"percent_change":210,"volume":914,"transactions":9,"vwap":682},"2026-01-15",2241900,{"date":916,"open":682,"high":853,"low":682,"close":683,"change":236,"percent_change":195,"volume":917,"transactions":9,"vwap":683},"2026-01-14",6901200,{"date":919,"open":621,"high":682,"low":621,"close":682,"change":236,"percent_change":195,"volume":920,"transactions":9,"vwap":682},"2026-01-13",1011300,{"date":922,"open":620,"high":621,"low":620,"close":621,"change":236,"percent_change":195,"volume":923,"transactions":9,"vwap":621},"2026-01-12",1001200,{"date":925,"open":620,"high":621,"low":620,"close":620,"change":236,"percent_change":195,"volume":926,"transactions":9,"vwap":620},"2026-01-09",1175800,{"date":928,"open":554,"high":620,"low":554,"close":554,"change":20,"percent_change":20,"volume":929,"transactions":9,"vwap":554},"2026-01-08",1326800,{"date":931,"open":620,"high":620,"low":554,"close":554,"change":20,"percent_change":20,"volume":932,"transactions":9,"vwap":554},"2026-01-07",1742600,{"date":934,"open":554,"high":620,"low":554,"close":554,"change":20,"percent_change":20,"volume":756,"transactions":9,"vwap":554},"2026-01-06",{"date":936,"open":554,"high":554,"low":550,"close":554,"change":195,"percent_change":196,"volume":937,"transactions":9,"vwap":554},"2026-01-05",1600200,{"date":939,"open":330,"high":550,"low":330,"close":330,"change":20,"percent_change":20,"volume":940,"transactions":9,"vwap":330},"2026-01-02",1249800,{"date":942,"open":550,"high":550,"low":329,"close":330,"change":236,"percent_change":195,"volume":943,"transactions":9,"vwap":330},"2025-12-31",1268100,{"date":945,"open":329,"high":330,"low":329,"close":329,"change":236,"percent_change":195,"volume":946,"transactions":9,"vwap":329},"2025-12-30",1155100,{"date":948,"open":323,"high":329,"low":323,"close":322,"change":236,"percent_change":195,"volume":949,"transactions":9,"vwap":322},"2025-12-29",1864900,{"date":951,"open":323,"high":323,"low":321,"close":323,"change":195,"percent_change":196,"volume":952,"transactions":9,"vwap":323},"2025-12-26",920400,{"date":954,"open":351,"high":351,"low":368,"close":351,"change":253,"percent_change":104,"volume":955,"transactions":9,"vwap":351},"2025-12-24",884300,{"date":957,"open":368,"high":367,"low":385,"close":385,"change":20,"percent_change":20,"volume":958,"transactions":9,"vwap":385},"2025-12-23",1510700,{"date":960,"open":368,"high":368,"low":385,"close":385,"change":20,"percent_change":20,"volume":961,"transactions":9,"vwap":385},"2025-12-22",2157000,{"date":963,"open":391,"high":385,"low":391,"close":385,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":385},"2025-12-19",-0.17,-0.34,1358900,{"date":968,"open":845,"high":838,"low":845,"close":845,"change":236,"percent_change":195,"volume":969,"transactions":9,"vwap":845},"2025-12-18",1012900,{"date":971,"open":849,"high":845,"low":849,"close":849,"change":236,"percent_change":195,"volume":972,"transactions":9,"vwap":849},"2025-12-17",1086900,{"date":974,"open":849,"high":849,"low":853,"close":853,"change":20,"percent_change":20,"volume":975,"transactions":9,"vwap":853},"2025-12-16",1167200,{"date":977,"open":853,"high":849,"low":683,"close":853,"change":195,"percent_change":196,"volume":978,"transactions":9,"vwap":853},"2025-12-15",1696300,{"date":980,"open":682,"high":683,"low":682,"close":682,"change":20,"percent_change":20,"volume":981,"transactions":9,"vwap":682},"2025-12-12",1023900,{"date":983,"open":621,"high":682,"low":621,"close":682,"change":236,"percent_change":195,"volume":984,"transactions":9,"vwap":682},"2025-12-11",1513500,{"date":986,"open":550,"high":621,"low":550,"close":621,"change":253,"percent_change":104,"volume":987,"transactions":9,"vwap":621},"2025-12-10",1215500,{"date":989,"open":620,"high":621,"low":550,"close":550,"change":210,"percent_change":211,"volume":990,"transactions":9,"vwap":550},"2025-12-09",3784800,{"date":992,"open":621,"high":682,"low":620,"close":620,"change":109,"percent_change":210,"volume":993,"transactions":9,"vwap":620},"2025-12-08",1083100,{"date":995,"open":620,"high":621,"low":554,"close":621,"change":195,"percent_change":196,"volume":996,"transactions":9,"vwap":621},"2025-12-05",1545500,{"date":998,"open":554,"high":554,"low":330,"close":554,"change":20,"percent_change":20,"volume":999,"transactions":9,"vwap":554},"2025-12-04",1369000,{"date":1001,"open":330,"high":554,"low":330,"close":554,"change":195,"percent_change":196,"volume":1002,"transactions":9,"vwap":554},"2025-12-03",1088200,{"date":1004,"open":330,"high":550,"low":329,"close":330,"change":236,"percent_change":195,"volume":1005,"transactions":9,"vwap":330},"2025-12-02",2064700,{"date":1007,"open":329,"high":329,"low":322,"close":329,"change":878,"percent_change":879,"volume":1008,"transactions":9,"vwap":329},"2025-12-01",1546700,{"date":1010,"open":815,"high":883,"low":814,"close":883,"change":195,"percent_change":196,"volume":1011,"transactions":9,"vwap":883},"2025-11-28",612900,{"date":1013,"open":816,"high":815,"low":816,"close":814,"change":236,"percent_change":195,"volume":1014,"transactions":9,"vwap":814},"2025-11-26",874900,{"date":1016,"open":820,"high":814,"low":824,"close":816,"change":236,"percent_change":195,"volume":1017,"transactions":9,"vwap":816},"2025-11-25",1250000,{"date":1019,"open":824,"high":820,"low":824,"close":820,"change":195,"percent_change":196,"volume":1020,"transactions":9,"vwap":820},"2025-11-24",1119800,{"date":1022,"open":831,"high":824,"low":838,"close":831,"change":236,"percent_change":195,"volume":1023,"transactions":9,"vwap":831},"2025-11-21",1361700,{"date":1025,"open":845,"high":838,"low":849,"close":838,"change":195,"percent_change":196,"volume":1026,"transactions":9,"vwap":838},"2025-11-20",1270300,{"date":1028,"open":849,"high":845,"low":849,"close":849,"change":20,"percent_change":20,"volume":1029,"transactions":9,"vwap":849},"2025-11-19",1338700,{"date":1031,"open":849,"high":849,"low":853,"close":849,"change":236,"percent_change":195,"volume":1032,"transactions":9,"vwap":849},"2025-11-18",999900,{"date":1034,"open":853,"high":853,"low":683,"close":853,"change":236,"percent_change":195,"volume":1035,"transactions":9,"vwap":853},"2025-11-17",708000,{"date":1037,"open":683,"high":683,"low":682,"close":683,"change":20,"percent_change":20,"volume":1038,"transactions":9,"vwap":683},"2025-11-14",1157300,{"date":1040,"open":683,"high":683,"low":682,"close":683,"change":236,"percent_change":195,"volume":1041,"transactions":9,"vwap":683},"2025-11-13",909800,{"date":1043,"open":683,"high":683,"low":682,"close":682,"change":20,"percent_change":20,"volume":1044,"transactions":9,"vwap":682},"2025-11-12",945200,{"date":1046,"open":682,"high":682,"low":621,"close":682,"change":20,"percent_change":20,"volume":1047,"transactions":9,"vwap":682},"2025-11-11",1183900,{"date":1049,"open":621,"high":682,"low":621,"close":682,"change":236,"percent_change":195,"volume":1050,"transactions":9,"vwap":682},"2025-11-10",1072100,{"date":1052,"open":621,"high":621,"low":620,"close":621,"change":236,"percent_change":195,"volume":1053,"transactions":9,"vwap":621},"2025-11-07",1403200,{"date":1055,"open":554,"high":620,"low":330,"close":620,"change":253,"percent_change":104,"volume":1056,"transactions":9,"vwap":620},"2025-11-06",1509600,{"date":1058,"open":330,"high":550,"low":330,"close":330,"change":20,"percent_change":20,"volume":1059,"transactions":9,"vwap":330},"2025-11-05",1448000,{"date":1061,"open":329,"high":330,"low":322,"close":330,"change":195,"percent_change":196,"volume":1062,"transactions":9,"vwap":330},"2025-11-04",1542800,{"date":1064,"open":329,"high":330,"low":323,"close":322,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":322},"2025-11-03",-0.19,-0.37,2940700,{"date":1069,"open":815,"high":883,"low":815,"close":883,"change":236,"percent_change":195,"volume":1070,"transactions":9,"vwap":883},"2025-10-31",1469500,{"date":1072,"open":883,"high":883,"low":815,"close":815,"change":210,"percent_change":211,"volume":1073,"transactions":9,"vwap":815},"2025-10-30",864200,{"date":1075,"open":883,"high":22,"low":883,"close":1076,"change":20,"percent_change":20,"volume":1077,"transactions":9,"vwap":1076},"2025-10-29",50.76,1617800,{"date":1079,"open":1076,"high":22,"low":883,"close":1076,"change":20,"percent_change":20,"volume":1080,"transactions":9,"vwap":1076},"2025-10-28",1354600,{"date":1082,"open":815,"high":1076,"low":815,"close":1076,"change":253,"percent_change":104,"volume":1083,"transactions":9,"vwap":1076},"2025-10-27",1866000,{"date":1085,"open":815,"high":815,"low":814,"close":814,"change":20,"percent_change":20,"volume":1086,"transactions":9,"vwap":814},"2025-10-24",1341900,{"date":1088,"open":814,"high":814,"low":816,"close":814,"change":20,"percent_change":20,"volume":1089,"transactions":9,"vwap":814},"2025-10-23",960200,{"date":1091,"open":820,"high":814,"low":820,"close":814,"change":236,"percent_change":195,"volume":1092,"transactions":9,"vwap":814},"2025-10-22",938100,{"date":1094,"open":816,"high":816,"low":820,"close":816,"change":195,"percent_change":196,"volume":1095,"transactions":9,"vwap":816},"2025-10-21",1167100,{"date":1097,"open":816,"high":816,"low":824,"close":824,"change":20,"percent_change":20,"volume":1098,"transactions":9,"vwap":824},"2025-10-20",1091100,{"date":1100,"open":820,"high":820,"low":824,"close":824,"change":20,"percent_change":20,"volume":1101,"transactions":9,"vwap":824},"2025-10-17",1321800,{"date":1103,"open":838,"high":824,"low":845,"close":824,"change":195,"percent_change":196,"volume":1104,"transactions":9,"vwap":824},"2025-10-16",942200,{"date":1106,"open":845,"high":838,"low":845,"close":838,"change":195,"percent_change":196,"volume":1107,"transactions":9,"vwap":838},"2025-10-15",879500,{"date":1109,"open":849,"high":845,"low":853,"close":849,"change":236,"percent_change":195,"volume":1110,"transactions":9,"vwap":849},"2025-10-14",1432400,{"date":1112,"open":853,"high":849,"low":683,"close":853,"change":20,"percent_change":20,"volume":1113,"transactions":9,"vwap":853},"2025-10-13",994600,{"date":1115,"open":683,"high":853,"low":682,"close":853,"change":253,"percent_change":104,"volume":1116,"transactions":9,"vwap":853},"2025-10-10",1550200,{"date":1118,"open":682,"high":682,"low":620,"close":621,"change":109,"percent_change":210,"volume":1119,"transactions":9,"vwap":621},"2025-10-09",688500,{"date":1121,"open":621,"high":682,"low":621,"close":682,"change":20,"percent_change":20,"volume":1122,"transactions":9,"vwap":682},"2025-10-08",1017500,{"date":1124,"open":621,"high":682,"low":620,"close":682,"change":236,"percent_change":195,"volume":1125,"transactions":9,"vwap":682},"2025-10-07",1506600,{"date":1127,"open":620,"high":621,"low":620,"close":621,"change":236,"percent_change":195,"volume":1128,"transactions":9,"vwap":621},"2025-10-06",1183000,{"date":1130,"open":554,"high":620,"low":554,"close":620,"change":236,"percent_change":195,"volume":1131,"transactions":9,"vwap":620},"2025-10-03",745400,{"date":1133,"open":550,"high":554,"low":330,"close":554,"change":195,"percent_change":196,"volume":1134,"transactions":9,"vwap":554},"2025-10-02",1201000,{"date":1136,"open":330,"high":550,"low":330,"close":330,"change":964,"percent_change":315,"volume":1137,"transactions":9,"vwap":330},"2025-10-01",1785700,{"date":1139,"open":883,"high":1076,"low":815,"close":883,"change":236,"percent_change":195,"volume":1140,"transactions":9,"vwap":883},"2025-09-30",1179100,{"date":1142,"open":815,"high":815,"low":814,"close":815,"change":236,"percent_change":195,"volume":1143,"transactions":9,"vwap":815},"2025-09-29",849500,{"date":1145,"open":816,"high":814,"low":816,"close":814,"change":253,"percent_change":104,"volume":1146,"transactions":9,"vwap":814},"2025-09-26",1496800,{"date":1148,"open":820,"high":816,"low":824,"close":824,"change":109,"percent_change":210,"volume":1149,"transactions":9,"vwap":824},"2025-09-25",1001400,{"date":1151,"open":816,"high":814,"low":820,"close":820,"change":109,"percent_change":210,"volume":1152,"transactions":9,"vwap":820},"2025-09-24",1778700,{"date":1154,"open":816,"high":816,"low":820,"close":816,"change":20,"percent_change":20,"volume":1155,"transactions":9,"vwap":816},"2025-09-23",702400,{"date":1157,"open":820,"high":816,"low":820,"close":816,"change":195,"percent_change":196,"volume":1158,"transactions":9,"vwap":816},"2025-09-22",771200,{"date":1160,"open":824,"high":820,"low":824,"close":824,"change":236,"percent_change":195,"volume":1161,"transactions":9,"vwap":824},"2025-09-19",1365800,{"date":1163,"open":831,"high":824,"low":831,"close":831,"change":20,"percent_change":20,"volume":1164,"transactions":9,"vwap":831},"2025-09-18",1145800,{"date":1166,"open":831,"high":824,"low":845,"close":831,"change":20,"percent_change":20,"volume":1167,"transactions":9,"vwap":831},"2025-09-17",1777900,{"date":1169,"open":845,"high":831,"low":845,"close":831,"change":236,"percent_change":195,"volume":1170,"transactions":9,"vwap":831},"2025-09-16",932200,{"date":1172,"open":845,"high":838,"low":845,"close":838,"change":236,"percent_change":195,"volume":1173,"transactions":9,"vwap":838},"2025-09-15",1169500,{"date":1175,"open":845,"high":845,"low":849,"close":845,"change":195,"percent_change":196,"volume":1176,"transactions":9,"vwap":845},"2025-09-12",779800,{"date":1178,"open":853,"high":849,"low":853,"close":853,"change":236,"percent_change":195,"volume":1179,"transactions":9,"vwap":853},"2025-09-11",1006100,{"date":1181,"open":849,"high":849,"low":683,"close":683,"change":109,"percent_change":210,"volume":1182,"transactions":9,"vwap":683},"2025-09-10",1270100,{"date":1184,"open":683,"high":849,"low":683,"close":853,"change":20,"percent_change":20,"volume":1185,"transactions":9,"vwap":853},"2025-09-09",1390500,{"date":1187,"open":683,"high":853,"low":682,"close":853,"change":195,"percent_change":196,"volume":1188,"transactions":9,"vwap":853},"2025-09-08",856700,{"date":1190,"open":682,"high":849,"low":621,"close":682,"change":253,"percent_change":104,"volume":1191,"transactions":9,"vwap":682},"2025-09-05",3327700,{"date":1193,"open":550,"high":554,"low":330,"close":554,"change":195,"percent_change":196,"volume":1194,"transactions":9,"vwap":554},"2025-09-04",1837000,{"date":1196,"open":322,"high":330,"low":322,"close":330,"change":236,"percent_change":195,"volume":1197,"transactions":9,"vwap":330},"2025-09-03",1185900,{"date":1199,"open":329,"high":329,"low":321,"close":329,"change":878,"percent_change":879,"volume":1200,"transactions":9,"vwap":329},"2025-09-02",3009400,{"date":1202,"open":814,"high":1076,"low":814,"close":883,"change":196,"percent_change":564,"volume":1203,"transactions":9,"vwap":883},"2025-08-29",1699900,{"date":1205,"open":816,"high":816,"low":820,"close":820,"change":109,"percent_change":210,"volume":1206,"transactions":9,"vwap":820},"2025-08-28",1070800,{"date":1208,"open":816,"high":816,"low":820,"close":816,"change":20,"percent_change":20,"volume":1209,"transactions":9,"vwap":816},"2025-08-27",650700,{"date":1211,"open":824,"high":816,"low":824,"close":816,"change":195,"percent_change":196,"volume":1212,"transactions":9,"vwap":816},"2025-08-26",768100,{"date":1214,"open":824,"high":824,"low":831,"close":824,"change":236,"percent_change":195,"volume":1215,"transactions":9,"vwap":824},"2025-08-25",947600,{"date":1217,"open":838,"high":824,"low":845,"close":831,"change":195,"percent_change":196,"volume":1218,"transactions":9,"vwap":831},"2025-08-22",1008300,{"date":1220,"open":845,"high":845,"low":849,"close":845,"change":236,"percent_change":195,"volume":1221,"transactions":9,"vwap":845},"2025-08-21",1199900,{"date":1223,"open":845,"high":845,"low":849,"close":849,"change":20,"percent_change":20,"volume":1224,"transactions":9,"vwap":849},"2025-08-20",1106000,{"date":1226,"open":853,"high":845,"low":683,"close":849,"change":195,"percent_change":196,"volume":1227,"transactions":9,"vwap":849},"2025-08-19",1991900,{"date":1229,"open":853,"high":853,"low":683,"close":683,"change":20,"percent_change":20,"volume":1230,"transactions":9,"vwap":683},"2025-08-18",1099200,{"date":1232,"open":683,"high":853,"low":683,"close":683,"change":195,"percent_change":196,"volume":1233,"transactions":9,"vwap":683},"2025-08-15",605300,{"date":1235,"open":620,"high":621,"low":620,"close":621,"change":20,"percent_change":20,"volume":1236,"transactions":9,"vwap":621},"2025-08-14",1232000,{"date":1238,"open":621,"high":682,"low":620,"close":621,"change":236,"percent_change":195,"volume":1239,"transactions":9,"vwap":621},"2025-08-13",2116000,{"date":1241,"open":554,"high":620,"low":554,"close":620,"change":195,"percent_change":196,"volume":1242,"transactions":9,"vwap":620},"2025-08-12",768700,{"date":1244,"open":554,"high":554,"low":330,"close":550,"change":20,"percent_change":20,"volume":1245,"transactions":9,"vwap":550},"2025-08-11",1992800,{"date":1247,"open":554,"high":554,"low":330,"close":550,"change":236,"percent_change":195,"volume":1248,"transactions":9,"vwap":550},"2025-08-08",1032100,{"date":1250,"open":330,"high":550,"low":329,"close":330,"change":20,"percent_change":20,"volume":1251,"transactions":9,"vwap":330},"2025-08-07",899700,{"date":1253,"open":330,"high":330,"low":329,"close":330,"change":20,"percent_change":20,"volume":1254,"transactions":9,"vwap":330},"2025-08-06",1476500,{"date":1256,"open":329,"high":330,"low":322,"close":330,"change":236,"percent_change":195,"volume":1257,"transactions":9,"vwap":330},"2025-08-05",721700,{"date":1259,"open":329,"high":330,"low":322,"close":329,"change":236,"percent_change":195,"volume":1260,"transactions":9,"vwap":329},"2025-08-04",1904800,{"date":1262,"open":351,"high":322,"low":351,"close":322,"change":440,"percent_change":441,"volume":1263,"transactions":9,"vwap":322},"2025-08-01",1625900,{"date":1265,"open":824,"high":820,"low":831,"close":831,"change":109,"percent_change":210,"volume":1266,"transactions":9,"vwap":831},"2025-07-31",2683800,{"date":1268,"open":831,"high":824,"low":831,"close":824,"change":236,"percent_change":195,"volume":1269,"transactions":9,"vwap":824},"2025-07-30",655600,{"date":1271,"open":838,"high":831,"low":838,"close":831,"change":236,"percent_change":195,"volume":1272,"transactions":9,"vwap":831},"2025-07-29",652300,{"date":1274,"open":845,"high":838,"low":845,"close":838,"change":236,"percent_change":195,"volume":1275,"transactions":9,"vwap":838},"2025-07-28",1170800,{"date":1277,"open":849,"high":845,"low":853,"close":845,"change":195,"percent_change":196,"volume":1278,"transactions":9,"vwap":845},"2025-07-25",639700,{"date":1280,"open":853,"high":849,"low":853,"close":853,"change":20,"percent_change":20,"volume":1281,"transactions":9,"vwap":853},"2025-07-24",899600,{"date":1283,"open":849,"high":849,"low":853,"close":853,"change":20,"percent_change":20,"volume":1284,"transactions":9,"vwap":853},"2025-07-23",798300,{"date":1286,"open":683,"high":853,"low":683,"close":853,"change":236,"percent_change":195,"volume":1287,"transactions":9,"vwap":853},"2025-07-22",631600,{"date":1289,"open":682,"high":683,"low":682,"close":683,"change":195,"percent_change":196,"volume":1290,"transactions":9,"vwap":683},"2025-07-21",719800,{"date":1292,"open":682,"high":682,"low":621,"close":621,"change":236,"percent_change":195,"volume":1293,"transactions":9,"vwap":621},"2025-07-18",795800,{"date":1295,"open":550,"high":620,"low":550,"close":620,"change":195,"percent_change":196,"volume":1296,"transactions":9,"vwap":620},"2025-07-17",818000,{"date":1298,"open":550,"high":554,"low":330,"close":550,"change":236,"percent_change":195,"volume":1299,"transactions":9,"vwap":550},"2025-07-16",821700,{"date":1301,"open":550,"high":550,"low":330,"close":330,"change":20,"percent_change":20,"volume":1302,"transactions":9,"vwap":330},"2025-07-15",890800,{"date":1304,"open":330,"high":550,"low":329,"close":330,"change":20,"percent_change":20,"volume":1305,"transactions":9,"vwap":330},"2025-07-14",987900,{"date":1307,"open":329,"high":330,"low":322,"close":330,"change":195,"percent_change":196,"volume":1308,"transactions":9,"vwap":330},"2025-07-11",792800,{"date":1310,"open":322,"high":322,"low":323,"close":322,"change":236,"percent_change":195,"volume":1311,"transactions":9,"vwap":322},"2025-07-10",1072000,{"date":1313,"open":321,"high":322,"low":321,"close":323,"change":236,"percent_change":195,"volume":1314,"transactions":9,"vwap":323},"2025-07-09",831100,{"date":1316,"open":323,"high":323,"low":351,"close":321,"change":20,"percent_change":20,"volume":1317,"transactions":9,"vwap":321},"2025-07-08",920200,{"date":1319,"open":323,"high":323,"low":351,"close":321,"change":236,"percent_change":195,"volume":1320,"transactions":9,"vwap":321},"2025-07-07",1161800,{"date":1322,"open":321,"high":321,"low":351,"close":351,"change":236,"percent_change":195,"volume":1323,"transactions":9,"vwap":351},"2025-07-03",1132300,{"date":1325,"open":367,"high":351,"low":367,"close":367,"change":20,"percent_change":20,"volume":1326,"transactions":9,"vwap":367},"2025-07-02",1128600,{"date":1328,"open":367,"high":367,"low":385,"close":367,"change":1065,"percent_change":1066,"volume":1329,"transactions":9,"vwap":367},"2025-07-01",3076700,{"date":1331,"open":820,"high":816,"low":820,"close":820,"change":236,"percent_change":195,"volume":1332,"transactions":9,"vwap":820},"2025-06-30",1496600,{"date":1334,"open":831,"high":820,"low":831,"close":824,"change":195,"percent_change":196,"volume":1335,"transactions":9,"vwap":824},"2025-06-27",2099700,{"date":1337,"open":845,"high":838,"low":849,"close":838,"change":195,"percent_change":196,"volume":1338,"transactions":9,"vwap":838},"2025-06-26",1130700,{"date":1340,"open":683,"high":849,"low":683,"close":849,"change":236,"percent_change":195,"volume":1341,"transactions":9,"vwap":849},"2025-06-25",1418900,{"date":1343,"open":683,"high":853,"low":682,"close":853,"change":236,"percent_change":195,"volume":1344,"transactions":9,"vwap":853},"2025-06-24",864800,{"date":1346,"open":621,"high":683,"low":620,"close":683,"change":196,"percent_change":564,"volume":1347,"transactions":9,"vwap":683},"2025-06-23",2819300,{"date":1349,"open":554,"high":620,"low":554,"close":554,"change":236,"percent_change":195,"volume":1350,"transactions":9,"vwap":554},"2025-06-20",1509300,{"date":1352,"open":330,"high":550,"low":330,"close":550,"change":195,"percent_change":196,"volume":1353,"transactions":9,"vwap":550},"2025-06-18",1426900,{"date":1355,"open":329,"high":330,"low":329,"close":329,"change":236,"percent_change":195,"volume":1356,"transactions":9,"vwap":329},"2025-06-17",1724000,{"date":1358,"open":322,"high":329,"low":322,"close":322,"change":236,"percent_change":195,"volume":1359,"transactions":9,"vwap":322},"2025-06-16",1017000,{"date":1361,"open":322,"high":329,"low":323,"close":323,"change":20,"percent_change":20,"volume":1362,"transactions":9,"vwap":323},"2025-06-13",813500,{"date":1364,"open":321,"high":322,"low":321,"close":323,"change":236,"percent_change":195,"volume":1365,"transactions":9,"vwap":323},"2025-06-12",998500,{"date":1367,"open":351,"high":321,"low":351,"close":321,"change":195,"percent_change":196,"volume":1368,"transactions":9,"vwap":321},"2025-06-11",1209600,{"date":1370,"open":351,"high":351,"low":367,"close":367,"change":20,"percent_change":20,"volume":1371,"transactions":9,"vwap":367},"2025-06-10",739100,{"date":1373,"open":367,"high":367,"low":385,"close":367,"change":236,"percent_change":195,"volume":1374,"transactions":9,"vwap":367},"2025-06-09",1668800,{"date":1376,"open":367,"high":367,"low":385,"close":368,"change":236,"percent_change":195,"volume":1377,"transactions":9,"vwap":368},"2025-06-06",883700,{"date":1379,"open":367,"high":367,"low":385,"close":385,"change":109,"percent_change":210,"volume":1206,"transactions":9,"vwap":385},"2025-06-05",{"date":1381,"open":385,"high":368,"low":391,"close":368,"change":195,"percent_change":196,"volume":1382,"transactions":9,"vwap":368},"2025-06-04",1111800,{"date":1384,"open":398,"high":385,"low":398,"close":391,"change":236,"percent_change":195,"volume":1385,"transactions":9,"vwap":391},"2025-06-03",1786900,{"date":1387,"open":385,"high":385,"low":415,"close":398,"change":1065,"percent_change":1066,"volume":1388,"transactions":9,"vwap":398},"2025-06-02",2840900,{"date":1390,"open":845,"high":838,"low":845,"close":845,"change":236,"percent_change":195,"volume":1391,"transactions":9,"vwap":845},"2025-05-30",910900,{"date":1393,"open":853,"high":849,"low":853,"close":849,"change":236,"percent_change":195,"volume":1394,"transactions":9,"vwap":849},"2025-05-29",1097900,{"date":1396,"open":853,"high":849,"low":683,"close":853,"change":20,"percent_change":20,"volume":1397,"transactions":9,"vwap":853},"2025-05-28",1794200,{"date":1399,"open":683,"high":853,"low":682,"close":853,"change":196,"percent_change":564,"volume":1400,"transactions":9,"vwap":853},"2025-05-27",1491400,{"date":1402,"open":621,"high":621,"low":620,"close":620,"change":195,"percent_change":196,"volume":1403,"transactions":9,"vwap":620},"2025-05-23",680000,{"date":1405,"open":330,"high":550,"low":330,"close":550,"change":236,"percent_change":195,"volume":1406,"transactions":9,"vwap":550},"2025-05-22",1123800,{"date":1408,"open":330,"high":550,"low":329,"close":330,"change":236,"percent_change":195,"volume":1409,"transactions":9,"vwap":330},"2025-05-21",851700,{"date":1411,"open":330,"high":550,"low":329,"close":329,"change":20,"percent_change":20,"volume":1412,"transactions":9,"vwap":329},"2025-05-20",825100,{"date":1414,"open":322,"high":550,"low":323,"close":329,"change":236,"percent_change":195,"volume":1415,"transactions":9,"vwap":329},"2025-05-19",1102200,{"date":1417,"open":322,"high":322,"low":323,"close":322,"change":195,"percent_change":196,"volume":1418,"transactions":9,"vwap":322},"2025-05-16",1060900,{"date":1420,"open":321,"high":323,"low":351,"close":321,"change":195,"percent_change":196,"volume":561,"transactions":9,"vwap":321},"2025-05-15",{"date":1422,"open":351,"high":351,"low":367,"close":367,"change":20,"percent_change":20,"volume":825,"transactions":9,"vwap":367},"2025-05-14",{"date":1424,"open":351,"high":321,"low":367,"close":367,"change":109,"percent_change":210,"volume":1425,"transactions":9,"vwap":367},"2025-05-13",922500,{"date":1427,"open":368,"high":321,"low":368,"close":351,"change":20,"percent_change":20,"volume":1428,"transactions":9,"vwap":351},"2025-05-12",1311900,{"date":1430,"open":351,"high":321,"low":367,"close":351,"change":253,"percent_change":104,"volume":1431,"transactions":9,"vwap":351},"2025-05-09",1248000,{"date":1433,"open":351,"high":351,"low":385,"close":385,"change":481,"percent_change":768,"volume":1434,"transactions":9,"vwap":385},"2025-05-08",1132800,{"date":1436,"open":367,"high":351,"low":367,"close":351,"change":236,"percent_change":195,"volume":1437,"transactions":9,"vwap":351},"2025-05-07",863300,{"date":1439,"open":368,"high":351,"low":368,"close":367,"change":20,"percent_change":20,"volume":884,"transactions":9,"vwap":367},"2025-05-06",{"date":1441,"open":368,"high":367,"low":368,"close":367,"change":195,"percent_change":196,"volume":1442,"transactions":9,"vwap":367},"2025-05-05",1823600,{"date":1444,"open":368,"high":368,"low":404,"close":385,"change":20,"percent_change":20,"volume":1445,"transactions":9,"vwap":385},"2025-05-02",2208300,{"date":1447,"open":385,"high":368,"low":192,"close":385,"change":1065,"percent_change":1066,"volume":1448,"transactions":9,"vwap":385},"2025-05-01",2769800,{"date":1450,"open":845,"high":831,"low":849,"close":831,"change":195,"percent_change":196,"volume":1451,"transactions":9,"vwap":831},"2025-04-30",940700,{"date":1453,"open":838,"high":838,"low":849,"close":845,"change":20,"percent_change":20,"volume":1454,"transactions":9,"vwap":845},"2025-04-29",680200,{"date":1456,"open":853,"high":845,"low":853,"close":845,"change":196,"percent_change":564,"volume":1457,"transactions":9,"vwap":845},"2025-04-28",2322700,{"date":1459,"open":682,"high":683,"low":620,"close":682,"change":236,"percent_change":195,"volume":1460,"transactions":9,"vwap":682},"2025-04-25",827700,{"date":1462,"open":330,"high":621,"low":330,"close":621,"change":253,"percent_change":104,"volume":1463,"transactions":9,"vwap":621},"2025-04-24",819300,{"date":1465,"open":329,"high":554,"low":329,"close":550,"change":253,"percent_change":104,"volume":1466,"transactions":9,"vwap":550},"2025-04-23",1330900,{"date":176,"open":550,"high":550,"low":322,"close":322,"change":481,"percent_change":768,"volume":1468,"transactions":9,"vwap":322},840100]