[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSCQ":3,"homepage-market-summary":27,"stock-historical-BSCQ":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSCQ","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},"Invesco BulletShares 2026 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0371,0.78804,"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},19.52,19.53,19.535,0,850061.568419,19.62,19.5,918044.3540813745,16.7,2521,{"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":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},19.44,824699,301015032.874425,0.36,"2025-04-22",[179,182,187,194,201,208,214,219,226,232,238,245,250,257,264,270,274,280,286,290,295,300,305,310,316,321,326,331,336,343,349,354,359,363,367,372,377,382,387,392,397,402,407,412,417,422,427,432,437,441,446,451,456,461,466,471,476,481,486,491,494,497,500,503,506,509,511,514,517,520,523,526,529,534,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,610,613,616,619,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,788,791,794,797,801,804,807,810,813,816,819,822,825,828,831,834,837,840,842,845,848,851,854,857,861,864,867,870,873,876,879,882,885,888,891,894,897,901,906,909,912,915,918,921,924,928,930,933,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1048,1051,1054,1057,1060,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1111,1114,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1215,1218,1221,1224,1227,1230,1235,1239,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1334,1337,1340,1343,1346,1349,1352,1356,1359,1363,1367,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1429,1432],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":180,"vwap":181},16529,19.5248,{"date":183,"open":17,"high":18,"low":17,"close":17,"change":20,"percent_change":20,"volume":184,"transactions":185,"vwap":186},"2026-10-01",1074870.41641,2235,19.5237,{"date":188,"open":18,"high":18,"low":17,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",0.01,0.05,1057638.938035,2642,19.5192,{"date":195,"open":17,"high":18,"low":196,"close":196,"change":109,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",19.51,-0.05,1050339.716896,1417,19.5184,{"date":202,"open":17,"high":18,"low":196,"close":17,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",0.005,0.03,506463.339205,1521,19.5151,{"date":209,"open":17,"high":17,"low":23,"close":210,"change":203,"percent_change":204,"volume":211,"transactions":212,"vwap":213},"2026-09-25",19.515,837598.883943,1722,19.5139,{"date":215,"open":196,"high":17,"low":196,"close":196,"change":189,"percent_change":190,"volume":216,"transactions":217,"vwap":218},"2026-09-24",625293.920324,1439,19.5119,{"date":220,"open":196,"high":17,"low":23,"close":23,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-23",-0.005,-0.03,1418763.366597,2347,19.5086,{"date":227,"open":23,"high":196,"low":23,"close":228,"change":20,"percent_change":20,"volume":229,"transactions":230,"vwap":231},"2026-09-22",19.505,719670.08663,1321,19.5025,{"date":233,"open":23,"high":196,"low":23,"close":228,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":231},"2026-09-21",-0.055,-0.28,690792.640401,1374,{"date":239,"open":240,"high":241,"low":240,"close":240,"change":221,"percent_change":222,"volume":242,"transactions":243,"vwap":244},"2026-09-18",19.56,19.57,965273.712901,1528,19.5628,{"date":246,"open":240,"high":241,"low":240,"close":247,"change":189,"percent_change":190,"volume":248,"transactions":230,"vwap":249},"2026-09-17",19.565,932111.05174,19.5616,{"date":251,"open":240,"high":241,"low":252,"close":253,"change":109,"percent_change":197,"volume":254,"transactions":255,"vwap":256},"2026-09-16",19.5325,19.555,676570.65749,1287,19.5436,{"date":258,"open":240,"high":241,"low":240,"close":247,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-15",0.015,0.08,553316.40993,1640,19.5613,{"date":265,"open":266,"high":240,"low":266,"close":266,"change":221,"percent_change":222,"volume":267,"transactions":268,"vwap":269},"2026-09-14",19.55,1448955.848489,2433,19.5521,{"date":271,"open":266,"high":240,"low":266,"close":253,"change":189,"percent_change":190,"volume":272,"transactions":273,"vwap":266},"2026-09-11",1579517.47984,1129,{"date":275,"open":240,"high":240,"low":17,"close":276,"change":203,"percent_change":204,"volume":277,"transactions":278,"vwap":279},"2026-09-10",19.545,1916652.514243,1973,19.543,{"date":281,"open":282,"high":266,"low":282,"close":282,"change":20,"percent_change":20,"volume":283,"transactions":284,"vwap":285},"2026-09-09",19.54,617548.286607,1331,19.5444,{"date":287,"open":282,"high":266,"low":282,"close":282,"change":20,"percent_change":20,"volume":288,"transactions":289,"vwap":256},"2026-09-08",831385.985724,2084,{"date":291,"open":282,"high":266,"low":18,"close":282,"change":189,"percent_change":190,"volume":292,"transactions":293,"vwap":294},"2026-09-04",1056598.931062,1966,19.5389,{"date":296,"open":18,"high":282,"low":18,"close":18,"change":20,"percent_change":20,"volume":297,"transactions":298,"vwap":299},"2026-09-03",1142752.795634,1723,19.5312,{"date":301,"open":18,"high":282,"low":18,"close":18,"change":189,"percent_change":190,"volume":302,"transactions":303,"vwap":304},"2026-09-02",1821159.151984,2304,19.5315,{"date":306,"open":18,"high":282,"low":17,"close":17,"change":221,"percent_change":222,"volume":307,"transactions":308,"vwap":309},"2026-09-01",3071639.923292,2604,19.5301,{"date":311,"open":18,"high":18,"low":17,"close":312,"change":20,"percent_change":20,"volume":313,"transactions":314,"vwap":315},"2026-08-31",19.525,1137208.530387,1590,19.5242,{"date":317,"open":18,"high":18,"low":17,"close":312,"change":203,"percent_change":204,"volume":318,"transactions":319,"vwap":320},"2026-08-28",720127.484248,1130,19.5191,{"date":322,"open":17,"high":18,"low":17,"close":17,"change":221,"percent_change":222,"volume":323,"transactions":324,"vwap":325},"2026-08-27",715389.47886,1707,19.5207,{"date":327,"open":196,"high":18,"low":196,"close":312,"change":189,"percent_change":190,"volume":328,"transactions":329,"vwap":330},"2026-08-26",534461.598589,1325,19.5173,{"date":332,"open":196,"high":17,"low":196,"close":210,"change":203,"percent_change":204,"volume":333,"transactions":334,"vwap":335},"2026-08-25",497926.934675,1277,19.5109,{"date":337,"open":17,"high":17,"low":196,"close":196,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-24",-0.06,-0.31,771178.85053,1477,19.5128,{"date":344,"open":241,"high":345,"low":241,"close":241,"change":189,"percent_change":190,"volume":346,"transactions":347,"vwap":348},"2026-08-21",19.58,569334.15269,1226,19.5731,{"date":350,"open":241,"high":345,"low":240,"close":240,"change":109,"percent_change":197,"volume":351,"transactions":352,"vwap":353},"2026-08-20",409720.41426,1069,19.5717,{"date":355,"open":241,"high":241,"low":240,"close":241,"change":189,"percent_change":190,"volume":356,"transactions":357,"vwap":358},"2026-08-19",518984.60292,1175,19.5639,{"date":360,"open":240,"high":241,"low":240,"close":240,"change":20,"percent_change":20,"volume":361,"transactions":362,"vwap":247},"2026-08-18",955307.715066,1874,{"date":364,"open":240,"high":241,"low":240,"close":240,"change":203,"percent_change":204,"volume":365,"transactions":329,"vwap":366},"2026-08-17",707136.557087,19.5632,{"date":368,"open":240,"high":241,"low":266,"close":253,"change":20,"percent_change":20,"volume":369,"transactions":370,"vwap":371},"2026-08-14",928540.04277,3059,19.5607,{"date":373,"open":266,"high":240,"low":266,"close":253,"change":20,"percent_change":20,"volume":374,"transactions":375,"vwap":376},"2026-08-13",1788901.690025,2275,19.5518,{"date":378,"open":266,"high":240,"low":266,"close":253,"change":203,"percent_change":204,"volume":379,"transactions":380,"vwap":381},"2026-08-12",429534.38603,1677,19.5523,{"date":383,"open":282,"high":266,"low":282,"close":266,"change":189,"percent_change":190,"volume":384,"transactions":385,"vwap":386},"2026-08-11",850916.593524,1835,19.5438,{"date":388,"open":282,"high":266,"low":282,"close":282,"change":221,"percent_change":222,"volume":389,"transactions":390,"vwap":391},"2026-08-10",697943.70105,2021,19.5432,{"date":393,"open":282,"high":266,"low":282,"close":276,"change":189,"percent_change":190,"volume":394,"transactions":395,"vwap":396},"2026-08-07",2950758.77914,4080,19.5424,{"date":398,"open":18,"high":282,"low":18,"close":19,"change":20,"percent_change":20,"volume":399,"transactions":400,"vwap":401},"2026-08-06",793400.93362,1503,19.5341,{"date":403,"open":18,"high":282,"low":18,"close":19,"change":20,"percent_change":20,"volume":404,"transactions":405,"vwap":406},"2026-08-05",1521110.7448,2744,19.5321,{"date":408,"open":266,"high":266,"low":18,"close":19,"change":221,"percent_change":222,"volume":409,"transactions":410,"vwap":411},"2026-08-04",679952.80692,2788,19.5428,{"date":413,"open":19,"high":282,"low":18,"close":282,"change":259,"percent_change":260,"volume":414,"transactions":415,"vwap":416},"2026-08-03",1598614.109869,2329,19.5363,{"date":418,"open":17,"high":18,"low":17,"close":312,"change":20,"percent_change":20,"volume":419,"transactions":420,"vwap":421},"2026-07-31",666652.782029,2201,19.5257,{"date":423,"open":17,"high":18,"low":17,"close":312,"change":259,"percent_change":260,"volume":424,"transactions":425,"vwap":426},"2026-07-30",676536.3125,1509,19.5236,{"date":428,"open":196,"high":17,"low":196,"close":196,"change":221,"percent_change":222,"volume":429,"transactions":430,"vwap":431},"2026-07-29",663904.18582,1369,19.5141,{"date":433,"open":196,"high":17,"low":196,"close":210,"change":20,"percent_change":20,"volume":434,"transactions":435,"vwap":436},"2026-07-28",1006253.458782,1642,19.5134,{"date":438,"open":196,"high":17,"low":196,"close":210,"change":20,"percent_change":20,"volume":439,"transactions":440,"vwap":213},"2026-07-27",634825.505653,1726,{"date":442,"open":17,"high":17,"low":196,"close":210,"change":189,"percent_change":190,"volume":443,"transactions":444,"vwap":445},"2026-07-24",592621.842274,1472,19.5125,{"date":447,"open":23,"high":196,"low":23,"close":228,"change":20,"percent_change":20,"volume":448,"transactions":449,"vwap":450},"2026-07-23",1792357.84467,2315,19.5027,{"date":452,"open":23,"high":196,"low":23,"close":228,"change":20,"percent_change":20,"volume":453,"transactions":454,"vwap":455},"2026-07-22",843407.10053,1378,19.503,{"date":457,"open":23,"high":196,"low":23,"close":228,"change":221,"percent_change":222,"volume":458,"transactions":459,"vwap":460},"2026-07-21",855180.966778,1644,19.5024,{"date":462,"open":23,"high":196,"low":23,"close":196,"change":234,"percent_change":235,"volume":463,"transactions":464,"vwap":465},"2026-07-20",482862.058295,1352,19.5031,{"date":467,"open":241,"high":241,"low":240,"close":247,"change":189,"percent_change":190,"volume":468,"transactions":469,"vwap":470},"2026-07-17",510085.65591,1245,19.5629,{"date":472,"open":266,"high":241,"low":266,"close":253,"change":20,"percent_change":20,"volume":473,"transactions":474,"vwap":475},"2026-07-16",875285.844793,1613,19.5561,{"date":477,"open":266,"high":240,"low":266,"close":253,"change":203,"percent_change":204,"volume":478,"transactions":479,"vwap":480},"2026-07-15",671914.44206,1522,19.554,{"date":482,"open":266,"high":240,"low":266,"close":266,"change":203,"percent_change":204,"volume":483,"transactions":484,"vwap":485},"2026-07-14",689805.800004,1422,19.5539,{"date":487,"open":266,"high":240,"low":282,"close":276,"change":109,"percent_change":197,"volume":488,"transactions":489,"vwap":490},"2026-07-13",470813.341471,1296,19.5509,{"date":492,"open":253,"high":240,"low":266,"close":253,"change":189,"percent_change":190,"volume":493,"transactions":9,"vwap":253},"2026-07-10",645300,{"date":495,"open":266,"high":240,"low":282,"close":276,"change":203,"percent_change":204,"volume":496,"transactions":9,"vwap":276},"2026-07-09",720000,{"date":498,"open":18,"high":266,"low":18,"close":282,"change":189,"percent_change":190,"volume":499,"transactions":9,"vwap":282},"2026-07-08",1066800,{"date":501,"open":282,"high":266,"low":18,"close":18,"change":109,"percent_change":197,"volume":502,"transactions":9,"vwap":18},"2026-07-07",787300,{"date":504,"open":282,"high":276,"low":18,"close":282,"change":203,"percent_change":204,"volume":505,"transactions":9,"vwap":282},"2026-07-06",1550300,{"date":507,"open":18,"high":282,"low":18,"close":19,"change":189,"percent_change":190,"volume":508,"transactions":9,"vwap":19},"2026-07-02",592800,{"date":510,"open":17,"high":18,"low":17,"close":312,"change":20,"percent_change":20,"volume":493,"transactions":9,"vwap":312},"2026-07-01",{"date":512,"open":17,"high":18,"low":17,"close":312,"change":221,"percent_change":222,"volume":513,"transactions":9,"vwap":312},"2026-06-30",512500,{"date":515,"open":17,"high":18,"low":17,"close":18,"change":203,"percent_change":204,"volume":516,"transactions":9,"vwap":18},"2026-06-29",902400,{"date":518,"open":18,"high":18,"low":17,"close":312,"change":189,"percent_change":190,"volume":519,"transactions":9,"vwap":312},"2026-06-26",856000,{"date":521,"open":17,"high":17,"low":196,"close":210,"change":189,"percent_change":190,"volume":522,"transactions":9,"vwap":210},"2026-06-25",754100,{"date":524,"open":23,"high":196,"low":23,"close":228,"change":20,"percent_change":20,"volume":525,"transactions":9,"vwap":228},"2026-06-24",1079600,{"date":527,"open":23,"high":196,"low":23,"close":228,"change":20,"percent_change":20,"volume":528,"transactions":9,"vwap":228},"2026-06-23",911600,{"date":530,"open":196,"high":17,"low":23,"close":228,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":228},"2026-06-22",-0.07,-0.36,942100,{"date":535,"open":536,"high":345,"low":241,"close":536,"change":203,"percent_change":204,"volume":537,"transactions":9,"vwap":536},"2026-06-18",19.575,825300,{"date":539,"open":240,"high":241,"low":240,"close":241,"change":203,"percent_change":204,"volume":540,"transactions":9,"vwap":241},"2026-06-17",803600,{"date":542,"open":240,"high":241,"low":240,"close":247,"change":203,"percent_change":204,"volume":543,"transactions":9,"vwap":247},"2026-06-16",611100,{"date":545,"open":240,"high":241,"low":240,"close":240,"change":203,"percent_change":204,"volume":546,"transactions":9,"vwap":240},"2026-06-15",845200,{"date":548,"open":240,"high":241,"low":266,"close":253,"change":221,"percent_change":222,"volume":549,"transactions":9,"vwap":253},"2026-06-12",1004900,{"date":551,"open":240,"high":240,"low":266,"close":240,"change":203,"percent_change":204,"volume":552,"transactions":9,"vwap":240},"2026-06-11",671400,{"date":554,"open":266,"high":240,"low":266,"close":253,"change":189,"percent_change":190,"volume":555,"transactions":9,"vwap":253},"2026-06-10",457800,{"date":557,"open":266,"high":240,"low":282,"close":276,"change":221,"percent_change":222,"volume":558,"transactions":9,"vwap":276},"2026-06-09",734700,{"date":560,"open":266,"high":266,"low":282,"close":266,"change":203,"percent_change":204,"volume":561,"transactions":9,"vwap":266},"2026-06-08",579600,{"date":563,"open":266,"high":266,"low":282,"close":276,"change":20,"percent_change":20,"volume":564,"transactions":9,"vwap":276},"2026-06-05",784800,{"date":566,"open":276,"high":266,"low":282,"close":276,"change":20,"percent_change":20,"volume":567,"transactions":9,"vwap":276},"2026-06-04",738700,{"date":569,"open":18,"high":266,"low":18,"close":276,"change":259,"percent_change":260,"volume":570,"transactions":9,"vwap":276},"2026-06-03",1538900,{"date":572,"open":18,"high":282,"low":18,"close":18,"change":20,"percent_change":20,"volume":573,"transactions":9,"vwap":18},"2026-06-02",1178500,{"date":575,"open":18,"high":282,"low":18,"close":18,"change":20,"percent_change":20,"volume":576,"transactions":9,"vwap":18},"2026-06-01",640700,{"date":578,"open":18,"high":282,"low":18,"close":18,"change":20,"percent_change":20,"volume":579,"transactions":9,"vwap":18},"2026-05-29",408200,{"date":581,"open":17,"high":18,"low":17,"close":18,"change":203,"percent_change":204,"volume":582,"transactions":9,"vwap":18},"2026-05-28",563700,{"date":584,"open":17,"high":18,"low":17,"close":312,"change":20,"percent_change":20,"volume":585,"transactions":9,"vwap":312},"2026-05-27",1345700,{"date":587,"open":17,"high":18,"low":17,"close":312,"change":203,"percent_change":204,"volume":588,"transactions":9,"vwap":312},"2026-05-26",553100,{"date":590,"open":17,"high":18,"low":17,"close":17,"change":189,"percent_change":190,"volume":591,"transactions":9,"vwap":17},"2026-05-22",671800,{"date":593,"open":196,"high":17,"low":23,"close":196,"change":189,"percent_change":190,"volume":594,"transactions":9,"vwap":196},"2026-05-21",1753600,{"date":596,"open":23,"high":196,"low":23,"close":23,"change":20,"percent_change":20,"volume":597,"transactions":9,"vwap":23},"2026-05-20",1112800,{"date":599,"open":196,"high":196,"low":23,"close":23,"change":109,"percent_change":197,"volume":600,"transactions":9,"vwap":23},"2026-05-19",1474600,{"date":602,"open":196,"high":17,"low":196,"close":196,"change":531,"percent_change":532,"volume":603,"transactions":9,"vwap":196},"2026-05-18",2140400,{"date":605,"open":345,"high":606,"low":241,"close":345,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":345},"2026-05-15",19.59,0.02,0.1,1350100,{"date":611,"open":240,"high":241,"low":240,"close":240,"change":221,"percent_change":222,"volume":612,"transactions":9,"vwap":240},"2026-05-14",693800,{"date":614,"open":241,"high":241,"low":240,"close":247,"change":203,"percent_change":204,"volume":615,"transactions":9,"vwap":247},"2026-05-13",637800,{"date":617,"open":266,"high":240,"low":266,"close":240,"change":189,"percent_change":190,"volume":618,"transactions":9,"vwap":240},"2026-05-12",1005900,{"date":620,"open":241,"high":241,"low":266,"close":266,"change":221,"percent_change":222,"volume":519,"transactions":9,"vwap":266},"2026-05-11",{"date":622,"open":266,"high":240,"low":266,"close":253,"change":203,"percent_change":204,"volume":623,"transactions":9,"vwap":253},"2026-05-08",837800,{"date":625,"open":266,"high":240,"low":266,"close":266,"change":203,"percent_change":204,"volume":626,"transactions":9,"vwap":266},"2026-05-07",703300,{"date":628,"open":266,"high":240,"low":282,"close":276,"change":20,"percent_change":20,"volume":629,"transactions":9,"vwap":276},"2026-05-06",892000,{"date":631,"open":282,"high":266,"low":282,"close":276,"change":20,"percent_change":20,"volume":632,"transactions":9,"vwap":276},"2026-05-05",636200,{"date":634,"open":282,"high":266,"low":282,"close":276,"change":189,"percent_change":190,"volume":635,"transactions":9,"vwap":276},"2026-05-04",489600,{"date":637,"open":282,"high":282,"low":18,"close":19,"change":203,"percent_change":204,"volume":638,"transactions":9,"vwap":19},"2026-05-01",1064400,{"date":640,"open":18,"high":282,"low":18,"close":18,"change":221,"percent_change":222,"volume":641,"transactions":9,"vwap":18},"2026-04-30",1225100,{"date":643,"open":282,"high":282,"low":18,"close":19,"change":259,"percent_change":260,"volume":644,"transactions":9,"vwap":19},"2026-04-29",932200,{"date":646,"open":17,"high":18,"low":17,"close":17,"change":20,"percent_change":20,"volume":647,"transactions":9,"vwap":17},"2026-04-28",624300,{"date":649,"open":17,"high":18,"low":17,"close":17,"change":20,"percent_change":20,"volume":650,"transactions":9,"vwap":17},"2026-04-27",1642500,{"date":652,"open":18,"high":18,"low":17,"close":17,"change":189,"percent_change":190,"volume":653,"transactions":9,"vwap":17},"2026-04-24",1039100,{"date":655,"open":17,"high":17,"low":196,"close":196,"change":109,"percent_change":197,"volume":656,"transactions":9,"vwap":196},"2026-04-23",1309400,{"date":658,"open":196,"high":17,"low":196,"close":17,"change":20,"percent_change":20,"volume":659,"transactions":9,"vwap":17},"2026-04-22",892200,{"date":661,"open":196,"high":17,"low":196,"close":17,"change":189,"percent_change":190,"volume":662,"transactions":9,"vwap":17},"2026-04-21",1157000,{"date":664,"open":17,"high":17,"low":196,"close":196,"change":338,"percent_change":339,"volume":665,"transactions":9,"vwap":196},"2026-04-20",355500,{"date":667,"open":241,"high":345,"low":241,"close":241,"change":189,"percent_change":190,"volume":668,"transactions":9,"vwap":241},"2026-04-17",911200,{"date":670,"open":240,"high":241,"low":240,"close":240,"change":221,"percent_change":222,"volume":671,"transactions":9,"vwap":240},"2026-04-16",916900,{"date":673,"open":240,"high":241,"low":240,"close":247,"change":20,"percent_change":20,"volume":674,"transactions":9,"vwap":247},"2026-04-15",795500,{"date":676,"open":240,"high":241,"low":240,"close":247,"change":20,"percent_change":20,"volume":677,"transactions":9,"vwap":247},"2026-04-14",740800,{"date":679,"open":240,"high":241,"low":266,"close":247,"change":189,"percent_change":190,"volume":680,"transactions":9,"vwap":247},"2026-04-13",1560000,{"date":682,"open":266,"high":240,"low":266,"close":253,"change":20,"percent_change":20,"volume":683,"transactions":9,"vwap":253},"2026-04-10",654600,{"date":685,"open":266,"high":240,"low":282,"close":253,"change":259,"percent_change":260,"volume":686,"transactions":9,"vwap":253},"2026-04-09",741000,{"date":688,"open":282,"high":266,"low":282,"close":282,"change":221,"percent_change":222,"volume":689,"transactions":9,"vwap":282},"2026-04-08",567300,{"date":691,"open":18,"high":266,"low":18,"close":276,"change":189,"percent_change":190,"volume":692,"transactions":9,"vwap":276},"2026-04-07",1089600,{"date":694,"open":18,"high":266,"low":18,"close":19,"change":20,"percent_change":20,"volume":695,"transactions":9,"vwap":19},"2026-04-06",2607700,{"date":697,"open":18,"high":282,"low":18,"close":19,"change":259,"percent_change":260,"volume":698,"transactions":9,"vwap":19},"2026-04-02",704000,{"date":700,"open":17,"high":18,"low":17,"close":17,"change":109,"percent_change":197,"volume":701,"transactions":9,"vwap":17},"2026-04-01",857800,{"date":703,"open":196,"high":18,"low":196,"close":18,"change":607,"percent_change":608,"volume":704,"transactions":9,"vwap":18},"2026-03-31",904300,{"date":706,"open":196,"high":17,"low":196,"close":196,"change":221,"percent_change":222,"volume":707,"transactions":9,"vwap":196},"2026-03-30",702800,{"date":709,"open":17,"high":17,"low":196,"close":210,"change":259,"percent_change":260,"volume":710,"transactions":9,"vwap":210},"2026-03-27",1177300,{"date":712,"open":23,"high":196,"low":23,"close":23,"change":20,"percent_change":20,"volume":713,"transactions":9,"vwap":23},"2026-03-26",524500,{"date":715,"open":23,"high":196,"low":23,"close":23,"change":20,"percent_change":20,"volume":716,"transactions":9,"vwap":23},"2026-03-25",428300,{"date":718,"open":196,"high":17,"low":23,"close":23,"change":20,"percent_change":20,"volume":719,"transactions":9,"vwap":23},"2026-03-24",653000,{"date":721,"open":23,"high":196,"low":23,"close":23,"change":531,"percent_change":532,"volume":722,"transactions":9,"vwap":23},"2026-03-23",442900,{"date":724,"open":345,"high":345,"low":241,"close":241,"change":189,"percent_change":190,"volume":725,"transactions":9,"vwap":241},"2026-03-20",509500,{"date":727,"open":241,"high":241,"low":240,"close":240,"change":221,"percent_change":222,"volume":728,"transactions":9,"vwap":240},"2026-03-19",634900,{"date":730,"open":240,"high":241,"low":240,"close":247,"change":221,"percent_change":222,"volume":731,"transactions":9,"vwap":247},"2026-03-18",450700,{"date":733,"open":241,"high":241,"low":240,"close":241,"change":189,"percent_change":190,"volume":734,"transactions":9,"vwap":241},"2026-03-17",470400,{"date":736,"open":241,"high":241,"low":240,"close":240,"change":221,"percent_change":222,"volume":737,"transactions":9,"vwap":240},"2026-03-16",438900,{"date":739,"open":241,"high":241,"low":240,"close":247,"change":259,"percent_change":260,"volume":740,"transactions":9,"vwap":247},"2026-03-13",687200,{"date":742,"open":266,"high":241,"low":266,"close":266,"change":20,"percent_change":20,"volume":743,"transactions":9,"vwap":266},"2026-03-12",764000,{"date":745,"open":240,"high":241,"low":266,"close":266,"change":109,"percent_change":197,"volume":746,"transactions":9,"vwap":266},"2026-03-11",4583300,{"date":748,"open":240,"high":241,"low":240,"close":240,"change":109,"percent_change":197,"volume":749,"transactions":9,"vwap":240},"2026-03-10",693500,{"date":751,"open":240,"high":241,"low":240,"close":241,"change":259,"percent_change":260,"volume":752,"transactions":9,"vwap":241},"2026-03-09",1125600,{"date":754,"open":266,"high":240,"low":266,"close":253,"change":203,"percent_change":204,"volume":755,"transactions":9,"vwap":253},"2026-03-06",804000,{"date":757,"open":282,"high":240,"low":282,"close":266,"change":189,"percent_change":190,"volume":758,"transactions":9,"vwap":266},"2026-03-05",904800,{"date":760,"open":282,"high":266,"low":282,"close":282,"change":20,"percent_change":20,"volume":761,"transactions":9,"vwap":282},"2026-03-04",759700,{"date":763,"open":240,"high":240,"low":282,"close":282,"change":109,"percent_change":197,"volume":764,"transactions":9,"vwap":282},"2026-03-03",823400,{"date":766,"open":240,"high":240,"low":266,"close":266,"change":20,"percent_change":20,"volume":767,"transactions":9,"vwap":266},"2026-03-02",781100,{"date":769,"open":240,"high":240,"low":266,"close":266,"change":189,"percent_change":190,"volume":770,"transactions":9,"vwap":266},"2026-02-27",983200,{"date":772,"open":282,"high":266,"low":282,"close":282,"change":20,"percent_change":20,"volume":773,"transactions":9,"vwap":282},"2026-02-26",1026500,{"date":775,"open":282,"high":266,"low":282,"close":282,"change":221,"percent_change":222,"volume":776,"transactions":9,"vwap":282},"2026-02-25",660000,{"date":778,"open":266,"high":266,"low":282,"close":276,"change":203,"percent_change":204,"volume":779,"transactions":9,"vwap":276},"2026-02-24",743200,{"date":781,"open":282,"high":282,"low":18,"close":282,"change":338,"percent_change":339,"volume":782,"transactions":9,"vwap":282},"2026-02-23",528100,{"date":784,"open":785,"high":786,"low":785,"close":785,"change":20,"percent_change":20,"volume":787,"transactions":9,"vwap":785},"2026-02-20",19.6,19.61,715000,{"date":789,"open":785,"high":786,"low":785,"close":785,"change":20,"percent_change":20,"volume":790,"transactions":9,"vwap":785},"2026-02-19",707000,{"date":792,"open":785,"high":786,"low":606,"close":785,"change":189,"percent_change":190,"volume":793,"transactions":9,"vwap":785},"2026-02-18",990900,{"date":795,"open":785,"high":785,"low":606,"close":606,"change":20,"percent_change":20,"volume":796,"transactions":9,"vwap":606},"2026-02-17",762400,{"date":798,"open":799,"high":785,"low":345,"close":606,"change":189,"percent_change":190,"volume":800,"transactions":9,"vwap":606},"2026-02-13",19.589,1315600,{"date":802,"open":606,"high":606,"low":345,"close":345,"change":20,"percent_change":20,"volume":803,"transactions":9,"vwap":345},"2026-02-12",684100,{"date":805,"open":345,"high":606,"low":345,"close":345,"change":20,"percent_change":20,"volume":806,"transactions":9,"vwap":345},"2026-02-11",833800,{"date":808,"open":345,"high":606,"low":241,"close":345,"change":20,"percent_change":20,"volume":809,"transactions":9,"vwap":345},"2026-02-10",1518900,{"date":811,"open":345,"high":606,"low":345,"close":345,"change":20,"percent_change":20,"volume":812,"transactions":9,"vwap":345},"2026-02-09",545600,{"date":814,"open":345,"high":606,"low":345,"close":345,"change":203,"percent_change":204,"volume":815,"transactions":9,"vwap":345},"2026-02-06",860000,{"date":817,"open":345,"high":345,"low":241,"close":536,"change":221,"percent_change":222,"volume":818,"transactions":9,"vwap":536},"2026-02-05",755300,{"date":820,"open":241,"high":345,"low":240,"close":345,"change":607,"percent_change":608,"volume":821,"transactions":9,"vwap":345},"2026-02-04",868300,{"date":823,"open":240,"high":241,"low":240,"close":240,"change":109,"percent_change":197,"volume":824,"transactions":9,"vwap":240},"2026-02-03",785500,{"date":826,"open":241,"high":241,"low":240,"close":241,"change":607,"percent_change":608,"volume":827,"transactions":9,"vwap":241},"2026-02-02",781000,{"date":829,"open":266,"high":240,"low":266,"close":266,"change":20,"percent_change":20,"volume":830,"transactions":9,"vwap":266},"2026-01-30",834200,{"date":832,"open":266,"high":240,"low":266,"close":266,"change":20,"percent_change":20,"volume":833,"transactions":9,"vwap":266},"2026-01-29",1334000,{"date":835,"open":266,"high":240,"low":266,"close":266,"change":20,"percent_change":20,"volume":836,"transactions":9,"vwap":266},"2026-01-28",693400,{"date":838,"open":266,"high":240,"low":266,"close":266,"change":20,"percent_change":20,"volume":839,"transactions":9,"vwap":266},"2026-01-27",1023400,{"date":841,"open":266,"high":240,"low":266,"close":266,"change":20,"percent_change":20,"volume":522,"transactions":9,"vwap":266},"2026-01-26",{"date":843,"open":240,"high":240,"low":266,"close":266,"change":20,"percent_change":20,"volume":844,"transactions":9,"vwap":266},"2026-01-23",596800,{"date":846,"open":282,"high":266,"low":282,"close":266,"change":607,"percent_change":608,"volume":847,"transactions":9,"vwap":266},"2026-01-22",1375900,{"date":849,"open":282,"high":266,"low":18,"close":18,"change":109,"percent_change":197,"volume":850,"transactions":9,"vwap":18},"2026-01-21",1402300,{"date":852,"open":18,"high":282,"low":18,"close":282,"change":531,"percent_change":532,"volume":853,"transactions":9,"vwap":282},"2026-01-20",917500,{"date":855,"open":606,"high":786,"low":606,"close":786,"change":259,"percent_change":260,"volume":856,"transactions":9,"vwap":786},"2026-01-16",1858800,{"date":858,"open":785,"high":786,"low":606,"close":859,"change":221,"percent_change":222,"volume":860,"transactions":9,"vwap":859},"2026-01-15",19.595,795200,{"date":862,"open":785,"high":785,"low":606,"close":785,"change":189,"percent_change":190,"volume":863,"transactions":9,"vwap":785},"2026-01-14",914300,{"date":865,"open":345,"high":606,"low":345,"close":606,"change":189,"percent_change":190,"volume":866,"transactions":9,"vwap":606},"2026-01-13",922400,{"date":868,"open":606,"high":606,"low":345,"close":345,"change":20,"percent_change":20,"volume":869,"transactions":9,"vwap":345},"2026-01-12",848300,{"date":871,"open":345,"high":606,"low":345,"close":345,"change":20,"percent_change":20,"volume":872,"transactions":9,"vwap":345},"2026-01-09",1025000,{"date":874,"open":345,"high":606,"low":345,"close":345,"change":20,"percent_change":20,"volume":875,"transactions":9,"vwap":345},"2026-01-08",1248600,{"date":877,"open":345,"high":606,"low":345,"close":345,"change":20,"percent_change":20,"volume":878,"transactions":9,"vwap":345},"2026-01-07",2151100,{"date":880,"open":241,"high":345,"low":241,"close":345,"change":20,"percent_change":20,"volume":881,"transactions":9,"vwap":345},"2026-01-06",1338600,{"date":883,"open":241,"high":345,"low":241,"close":345,"change":203,"percent_change":204,"volume":884,"transactions":9,"vwap":345},"2026-01-05",2216300,{"date":886,"open":241,"high":345,"low":241,"close":536,"change":20,"percent_change":20,"volume":887,"transactions":9,"vwap":536},"2026-01-02",2943600,{"date":889,"open":345,"high":345,"low":241,"close":536,"change":20,"percent_change":20,"volume":890,"transactions":9,"vwap":536},"2025-12-31",1193800,{"date":892,"open":241,"high":345,"low":241,"close":536,"change":203,"percent_change":204,"volume":893,"transactions":9,"vwap":536},"2025-12-30",1440400,{"date":895,"open":241,"high":345,"low":241,"close":241,"change":203,"percent_change":204,"volume":896,"transactions":9,"vwap":241},"2025-12-29",1152800,{"date":898,"open":241,"high":241,"low":240,"close":247,"change":899,"percent_change":190,"volume":900,"transactions":9,"vwap":247},"2025-12-26",0.009,826900,{"date":902,"open":240,"high":247,"low":266,"close":903,"change":904,"percent_change":189,"volume":905,"transactions":9,"vwap":903},"2025-12-24",19.556,0.001,442800,{"date":907,"open":240,"high":241,"low":266,"close":253,"change":203,"percent_change":204,"volume":908,"transactions":9,"vwap":253},"2025-12-23",2204300,{"date":910,"open":240,"high":240,"low":266,"close":266,"change":531,"percent_change":532,"volume":911,"transactions":9,"vwap":266},"2025-12-22",1955200,{"date":913,"open":22,"high":22,"low":786,"close":22,"change":607,"percent_change":608,"volume":914,"transactions":9,"vwap":22},"2025-12-19",2290900,{"date":916,"open":786,"high":786,"low":785,"close":785,"change":109,"percent_change":197,"volume":917,"transactions":9,"vwap":785},"2025-12-18",1695600,{"date":919,"open":785,"high":786,"low":606,"close":786,"change":189,"percent_change":190,"volume":920,"transactions":9,"vwap":786},"2025-12-17",1362600,{"date":922,"open":785,"high":785,"low":606,"close":785,"change":203,"percent_change":204,"volume":923,"transactions":9,"vwap":785},"2025-12-16",427100,{"date":925,"open":606,"high":926,"low":606,"close":859,"change":221,"percent_change":222,"volume":927,"transactions":9,"vwap":859},"2025-12-15",19.605,830300,{"date":929,"open":785,"high":785,"low":606,"close":785,"change":20,"percent_change":20,"volume":692,"transactions":9,"vwap":785},"2025-12-12",{"date":931,"open":345,"high":785,"low":345,"close":785,"change":259,"percent_change":260,"volume":932,"transactions":9,"vwap":785},"2025-12-11",1078500,{"date":934,"open":606,"high":606,"low":345,"close":935,"change":221,"percent_change":222,"volume":936,"transactions":9,"vwap":935},"2025-12-10",19.585,569400,{"date":938,"open":345,"high":606,"low":345,"close":606,"change":203,"percent_change":204,"volume":939,"transactions":9,"vwap":606},"2025-12-09",513900,{"date":941,"open":606,"high":606,"low":345,"close":935,"change":259,"percent_change":260,"volume":942,"transactions":9,"vwap":935},"2025-12-08",474900,{"date":944,"open":241,"high":345,"low":241,"close":241,"change":20,"percent_change":20,"volume":945,"transactions":9,"vwap":241},"2025-12-05",448700,{"date":947,"open":241,"high":345,"low":241,"close":241,"change":20,"percent_change":20,"volume":948,"transactions":9,"vwap":241},"2025-12-04",982100,{"date":950,"open":345,"high":345,"low":241,"close":241,"change":20,"percent_change":20,"volume":951,"transactions":9,"vwap":241},"2025-12-03",639600,{"date":953,"open":241,"high":241,"low":240,"close":241,"change":20,"percent_change":20,"volume":954,"transactions":9,"vwap":241},"2025-12-02",425500,{"date":956,"open":241,"high":241,"low":240,"close":241,"change":189,"percent_change":190,"volume":957,"transactions":9,"vwap":241},"2025-12-01",803400,{"date":959,"open":241,"high":241,"low":240,"close":240,"change":189,"percent_change":190,"volume":960,"transactions":9,"vwap":240},"2025-11-28",534800,{"date":962,"open":266,"high":240,"low":266,"close":266,"change":20,"percent_change":20,"volume":963,"transactions":9,"vwap":266},"2025-11-26",1423600,{"date":965,"open":266,"high":240,"low":266,"close":266,"change":20,"percent_change":20,"volume":966,"transactions":9,"vwap":266},"2025-11-25",1119800,{"date":968,"open":240,"high":240,"low":282,"close":266,"change":531,"percent_change":532,"volume":969,"transactions":9,"vwap":266},"2025-11-24",777400,{"date":971,"open":786,"high":22,"low":786,"close":22,"change":259,"percent_change":260,"volume":972,"transactions":9,"vwap":22},"2025-11-21",515900,{"date":974,"open":786,"high":786,"low":785,"close":926,"change":221,"percent_change":222,"volume":975,"transactions":9,"vwap":926},"2025-11-20",933100,{"date":977,"open":786,"high":786,"low":785,"close":786,"change":259,"percent_change":260,"volume":978,"transactions":9,"vwap":786},"2025-11-19",535100,{"date":980,"open":785,"high":786,"low":606,"close":859,"change":20,"percent_change":20,"volume":981,"transactions":9,"vwap":859},"2025-11-18",1485500,{"date":983,"open":606,"high":785,"low":345,"close":859,"change":203,"percent_change":204,"volume":984,"transactions":9,"vwap":859},"2025-11-17",1018100,{"date":986,"open":785,"high":785,"low":606,"close":606,"change":203,"percent_change":204,"volume":987,"transactions":9,"vwap":606},"2025-11-14",458100,{"date":989,"open":785,"high":785,"low":345,"close":935,"change":20,"percent_change":20,"volume":990,"transactions":9,"vwap":935},"2025-11-13",492200,{"date":992,"open":785,"high":785,"low":345,"close":935,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":935},"2025-11-12",-0.015,-0.08,833000,{"date":997,"open":345,"high":785,"low":345,"close":785,"change":607,"percent_change":608,"volume":998,"transactions":9,"vwap":785},"2025-11-11",532500,{"date":1000,"open":345,"high":606,"low":345,"close":345,"change":20,"percent_change":20,"volume":1001,"transactions":9,"vwap":345},"2025-11-10",500500,{"date":1003,"open":606,"high":606,"low":345,"close":345,"change":189,"percent_change":190,"volume":1004,"transactions":9,"vwap":345},"2025-11-07",374000,{"date":1006,"open":345,"high":345,"low":241,"close":241,"change":189,"percent_change":190,"volume":1007,"transactions":9,"vwap":241},"2025-11-06",650900,{"date":1009,"open":345,"high":345,"low":240,"close":240,"change":20,"percent_change":20,"volume":1010,"transactions":9,"vwap":240},"2025-11-05",464000,{"date":1012,"open":240,"high":345,"low":240,"close":240,"change":221,"percent_change":222,"volume":1013,"transactions":9,"vwap":240},"2025-11-04",960900,{"date":1015,"open":241,"high":241,"low":240,"close":247,"change":20,"percent_change":20,"volume":1016,"transactions":9,"vwap":247},"2025-11-03",684000,{"date":1018,"open":266,"high":241,"low":266,"close":247,"change":259,"percent_change":260,"volume":1019,"transactions":9,"vwap":247},"2025-10-31",474100,{"date":1021,"open":266,"high":240,"low":266,"close":266,"change":20,"percent_change":20,"volume":1022,"transactions":9,"vwap":266},"2025-10-30",400300,{"date":1024,"open":266,"high":241,"low":266,"close":266,"change":20,"percent_change":20,"volume":1025,"transactions":9,"vwap":266},"2025-10-29",789200,{"date":1027,"open":266,"high":241,"low":266,"close":266,"change":20,"percent_change":20,"volume":1028,"transactions":9,"vwap":266},"2025-10-28",1092100,{"date":1030,"open":266,"high":240,"low":266,"close":266,"change":109,"percent_change":197,"volume":1031,"transactions":9,"vwap":266},"2025-10-27",779100,{"date":1033,"open":240,"high":240,"low":282,"close":240,"change":607,"percent_change":608,"volume":1034,"transactions":9,"vwap":240},"2025-10-24",786700,{"date":1036,"open":266,"high":266,"low":282,"close":282,"change":20,"percent_change":20,"volume":1037,"transactions":9,"vwap":282},"2025-10-23",503500,{"date":1039,"open":282,"high":266,"low":282,"close":282,"change":20,"percent_change":20,"volume":1040,"transactions":9,"vwap":282},"2025-10-22",400000,{"date":1042,"open":282,"high":266,"low":282,"close":282,"change":109,"percent_change":197,"volume":1043,"transactions":9,"vwap":282},"2025-10-21",581300,{"date":1045,"open":282,"high":266,"low":282,"close":266,"change":197,"percent_change":1046,"volume":1047,"transactions":9,"vwap":266},"2025-10-20",-0.26,383000,{"date":1049,"open":786,"high":786,"low":785,"close":785,"change":20,"percent_change":20,"volume":1050,"transactions":9,"vwap":785},"2025-10-17",493600,{"date":1052,"open":786,"high":786,"low":606,"close":785,"change":189,"percent_change":190,"volume":1053,"transactions":9,"vwap":785},"2025-10-16",978200,{"date":1055,"open":606,"high":785,"low":606,"close":606,"change":221,"percent_change":222,"volume":1056,"transactions":9,"vwap":606},"2025-10-15",356100,{"date":1058,"open":606,"high":785,"low":606,"close":859,"change":203,"percent_change":204,"volume":1059,"transactions":9,"vwap":859},"2025-10-14",542900,{"date":1061,"open":785,"high":785,"low":606,"close":606,"change":20,"percent_change":20,"volume":1004,"transactions":9,"vwap":606},"2025-10-13",{"date":1063,"open":785,"high":785,"low":345,"close":606,"change":20,"percent_change":20,"volume":1064,"transactions":9,"vwap":606},"2025-10-10",561700,{"date":1066,"open":345,"high":606,"low":345,"close":606,"change":189,"percent_change":190,"volume":1067,"transactions":9,"vwap":606},"2025-10-09",530200,{"date":1069,"open":345,"high":606,"low":345,"close":345,"change":189,"percent_change":190,"volume":1070,"transactions":9,"vwap":345},"2025-10-08",535700,{"date":1072,"open":606,"high":606,"low":241,"close":241,"change":109,"percent_change":197,"volume":1073,"transactions":9,"vwap":241},"2025-10-07",602900,{"date":1075,"open":345,"high":345,"low":241,"close":345,"change":203,"percent_change":204,"volume":1076,"transactions":9,"vwap":345},"2025-10-06",395200,{"date":1078,"open":241,"high":345,"low":241,"close":536,"change":189,"percent_change":190,"volume":1079,"transactions":9,"vwap":536},"2025-10-03",655600,{"date":1081,"open":240,"high":241,"low":240,"close":247,"change":20,"percent_change":20,"volume":1082,"transactions":9,"vwap":247},"2025-10-02",512200,{"date":1084,"open":240,"high":345,"low":240,"close":247,"change":203,"percent_change":204,"volume":1085,"transactions":9,"vwap":247},"2025-10-01",397200,{"date":1087,"open":240,"high":241,"low":266,"close":240,"change":203,"percent_change":204,"volume":1088,"transactions":9,"vwap":240},"2025-09-30",507500,{"date":1090,"open":266,"high":240,"low":266,"close":253,"change":203,"percent_change":204,"volume":1091,"transactions":9,"vwap":253},"2025-09-29",562700,{"date":1093,"open":240,"high":240,"low":266,"close":266,"change":203,"percent_change":204,"volume":1094,"transactions":9,"vwap":266},"2025-09-26",482400,{"date":1096,"open":282,"high":266,"low":282,"close":276,"change":203,"percent_change":204,"volume":1097,"transactions":9,"vwap":276},"2025-09-25",574100,{"date":1099,"open":240,"high":240,"low":282,"close":282,"change":20,"percent_change":20,"volume":1100,"transactions":9,"vwap":282},"2025-09-24",598600,{"date":1102,"open":240,"high":240,"low":282,"close":282,"change":221,"percent_change":222,"volume":1103,"transactions":9,"vwap":282},"2025-09-23",690600,{"date":1105,"open":240,"high":240,"low":282,"close":276,"change":531,"percent_change":532,"volume":1106,"transactions":9,"vwap":276},"2025-09-22",560900,{"date":1108,"open":786,"high":22,"low":786,"close":1109,"change":189,"percent_change":190,"volume":1110,"transactions":9,"vwap":1109},"2025-09-19",19.615,873000,{"date":1112,"open":785,"high":1109,"low":785,"close":926,"change":20,"percent_change":20,"volume":1113,"transactions":9,"vwap":926},"2025-09-18",860800,{"date":1115,"open":786,"high":786,"low":785,"close":926,"change":20,"percent_change":20,"volume":591,"transactions":9,"vwap":926},"2025-09-17",{"date":1117,"open":785,"high":786,"low":785,"close":926,"change":221,"percent_change":222,"volume":1118,"transactions":9,"vwap":926},"2025-09-16",713100,{"date":1120,"open":786,"high":786,"low":606,"close":786,"change":259,"percent_change":260,"volume":1121,"transactions":9,"vwap":786},"2025-09-15",556800,{"date":1123,"open":785,"high":785,"low":606,"close":859,"change":189,"percent_change":190,"volume":1124,"transactions":9,"vwap":859},"2025-09-12",435000,{"date":1126,"open":345,"high":859,"low":345,"close":935,"change":203,"percent_change":204,"volume":1127,"transactions":9,"vwap":935},"2025-09-11",552800,{"date":1129,"open":606,"high":606,"low":241,"close":345,"change":189,"percent_change":190,"volume":1130,"transactions":9,"vwap":345},"2025-09-10",2108200,{"date":1132,"open":606,"high":606,"low":241,"close":241,"change":109,"percent_change":197,"volume":1133,"transactions":9,"vwap":241},"2025-09-09",760100,{"date":1135,"open":606,"high":606,"low":345,"close":345,"change":20,"percent_change":20,"volume":1136,"transactions":9,"vwap":345},"2025-09-08",527000,{"date":1138,"open":345,"high":345,"low":241,"close":345,"change":259,"percent_change":260,"volume":1139,"transactions":9,"vwap":345},"2025-09-05",349600,{"date":1141,"open":240,"high":241,"low":266,"close":247,"change":189,"percent_change":190,"volume":1142,"transactions":9,"vwap":247},"2025-09-04",739400,{"date":1144,"open":240,"high":240,"low":1145,"close":253,"change":189,"percent_change":190,"volume":1146,"transactions":9,"vwap":253},"2025-09-03",19.544,377300,{"date":1148,"open":266,"high":266,"low":282,"close":276,"change":20,"percent_change":20,"volume":1149,"transactions":9,"vwap":276},"2025-09-02",376800,{"date":1151,"open":266,"high":266,"low":18,"close":276,"change":259,"percent_change":260,"volume":1152,"transactions":9,"vwap":276},"2025-08-29",344100,{"date":1154,"open":18,"high":282,"low":18,"close":18,"change":221,"percent_change":222,"volume":1155,"transactions":9,"vwap":18},"2025-08-28",375800,{"date":1157,"open":17,"high":282,"low":17,"close":19,"change":189,"percent_change":190,"volume":1158,"transactions":9,"vwap":19},"2025-08-27",618700,{"date":1160,"open":17,"high":18,"low":17,"close":312,"change":20,"percent_change":20,"volume":1161,"transactions":9,"vwap":312},"2025-08-26",356300,{"date":1163,"open":17,"high":282,"low":17,"close":312,"change":20,"percent_change":20,"volume":1164,"transactions":9,"vwap":312},"2025-08-25",456900,{"date":1166,"open":17,"high":282,"low":196,"close":312,"change":259,"percent_change":260,"volume":1167,"transactions":9,"vwap":312},"2025-08-22",843300,{"date":1169,"open":196,"high":196,"low":23,"close":196,"change":20,"percent_change":20,"volume":1170,"transactions":9,"vwap":196},"2025-08-21",775500,{"date":1172,"open":196,"high":17,"low":196,"close":196,"change":203,"percent_change":204,"volume":1173,"transactions":9,"vwap":196},"2025-08-20",635000,{"date":1175,"open":17,"high":17,"low":23,"close":228,"change":203,"percent_change":204,"volume":1176,"transactions":9,"vwap":228},"2025-08-19",542500,{"date":1178,"open":18,"high":18,"low":23,"close":23,"change":531,"percent_change":532,"volume":1179,"transactions":9,"vwap":23},"2025-08-18",883300,{"date":1181,"open":241,"high":345,"low":241,"close":241,"change":203,"percent_change":204,"volume":1182,"transactions":9,"vwap":241},"2025-08-15",769800,{"date":1184,"open":240,"high":241,"low":240,"close":247,"change":20,"percent_change":20,"volume":1185,"transactions":9,"vwap":247},"2025-08-14",487500,{"date":1187,"open":247,"high":241,"low":240,"close":247,"change":203,"percent_change":204,"volume":1188,"transactions":9,"vwap":247},"2025-08-13",448600,{"date":1190,"open":241,"high":241,"low":240,"close":240,"change":203,"percent_change":204,"volume":1191,"transactions":9,"vwap":240},"2025-08-12",412900,{"date":1193,"open":266,"high":240,"low":266,"close":253,"change":221,"percent_change":222,"volume":1194,"transactions":9,"vwap":253},"2025-08-11",539200,{"date":1196,"open":240,"high":240,"low":266,"close":240,"change":259,"percent_change":260,"volume":1197,"transactions":9,"vwap":240},"2025-08-08",518700,{"date":1199,"open":282,"high":266,"low":282,"close":276,"change":189,"percent_change":190,"volume":1200,"transactions":9,"vwap":276},"2025-08-07",1097500,{"date":1202,"open":282,"high":282,"low":18,"close":19,"change":20,"percent_change":20,"volume":1203,"transactions":9,"vwap":19},"2025-08-06",347800,{"date":1205,"open":18,"high":282,"low":18,"close":19,"change":20,"percent_change":20,"volume":1206,"transactions":9,"vwap":19},"2025-08-05",591700,{"date":1208,"open":266,"high":266,"low":18,"close":19,"change":203,"percent_change":204,"volume":1209,"transactions":9,"vwap":19},"2025-08-04",742200,{"date":1211,"open":18,"high":18,"low":196,"close":18,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":18},"2025-08-01",0.025,0.13,494000,{"date":1216,"open":196,"high":196,"low":23,"close":228,"change":20,"percent_change":20,"volume":1217,"transactions":9,"vwap":228},"2025-07-31",465600,{"date":1219,"open":196,"high":196,"low":23,"close":228,"change":203,"percent_change":204,"volume":1220,"transactions":9,"vwap":228},"2025-07-30",414800,{"date":1222,"open":23,"high":196,"low":23,"close":23,"change":20,"percent_change":20,"volume":1223,"transactions":9,"vwap":23},"2025-07-29",577500,{"date":1225,"open":196,"high":196,"low":23,"close":23,"change":221,"percent_change":222,"volume":1226,"transactions":9,"vwap":23},"2025-07-28",429200,{"date":1228,"open":196,"high":196,"low":23,"close":228,"change":189,"percent_change":190,"volume":1229,"transactions":9,"vwap":228},"2025-07-25",855000,{"date":1231,"open":23,"high":23,"low":1232,"close":1233,"change":20,"percent_change":20,"volume":1234,"transactions":9,"vwap":1233},"2025-07-24",19.49,19.495,749400,{"date":1236,"open":1237,"high":23,"low":1237,"close":1233,"change":189,"percent_change":190,"volume":1238,"transactions":9,"vwap":1233},"2025-07-23",19.48,1169400,{"date":1240,"open":23,"high":23,"low":1237,"close":1241,"change":993,"percent_change":994,"volume":1242,"transactions":9,"vwap":1241},"2025-07-22",19.485,731000,{"date":1244,"open":23,"high":23,"low":1232,"close":23,"change":338,"percent_change":339,"volume":1245,"transactions":9,"vwap":23},"2025-07-21",462400,{"date":1247,"open":240,"high":241,"low":266,"close":240,"change":259,"percent_change":260,"volume":1248,"transactions":9,"vwap":240},"2025-07-18",844900,{"date":1250,"open":282,"high":266,"low":282,"close":276,"change":203,"percent_change":204,"volume":1251,"transactions":9,"vwap":276},"2025-07-17",772300,{"date":1253,"open":266,"high":266,"low":18,"close":282,"change":203,"percent_change":204,"volume":1254,"transactions":9,"vwap":282},"2025-07-16",623900,{"date":1256,"open":18,"high":282,"low":18,"close":19,"change":203,"percent_change":204,"volume":1257,"transactions":9,"vwap":19},"2025-07-15",1017000,{"date":1259,"open":266,"high":266,"low":18,"close":18,"change":20,"percent_change":20,"volume":1260,"transactions":9,"vwap":18},"2025-07-14",487700,{"date":1262,"open":18,"high":282,"low":18,"close":18,"change":20,"percent_change":20,"volume":1263,"transactions":9,"vwap":18},"2025-07-11",400200,{"date":1265,"open":282,"high":282,"low":18,"close":18,"change":189,"percent_change":190,"volume":1266,"transactions":9,"vwap":18},"2025-07-10",596300,{"date":1268,"open":282,"high":282,"low":17,"close":17,"change":109,"percent_change":197,"volume":1269,"transactions":9,"vwap":17},"2025-07-09",373000,{"date":1271,"open":17,"high":18,"low":196,"close":18,"change":189,"percent_change":190,"volume":1272,"transactions":9,"vwap":18},"2025-07-08",901900,{"date":1274,"open":282,"high":282,"low":17,"close":17,"change":109,"percent_change":197,"volume":1275,"transactions":9,"vwap":17},"2025-07-07",548700,{"date":1277,"open":18,"high":18,"low":17,"close":18,"change":20,"percent_change":20,"volume":1278,"transactions":9,"vwap":18},"2025-07-03",325500,{"date":1280,"open":18,"high":18,"low":17,"close":18,"change":20,"percent_change":20,"volume":1281,"transactions":9,"vwap":18},"2025-07-02",422800,{"date":1283,"open":18,"high":18,"low":17,"close":18,"change":189,"percent_change":190,"volume":1284,"transactions":9,"vwap":18},"2025-07-01",505800,{"date":1286,"open":17,"high":18,"low":196,"close":17,"change":189,"percent_change":190,"volume":1287,"transactions":9,"vwap":17},"2025-06-30",439800,{"date":1289,"open":196,"high":18,"low":196,"close":196,"change":20,"percent_change":20,"volume":1290,"transactions":9,"vwap":196},"2025-06-27",484900,{"date":1292,"open":196,"high":17,"low":23,"close":196,"change":189,"percent_change":190,"volume":1293,"transactions":9,"vwap":196},"2025-06-26",764300,{"date":1295,"open":23,"high":196,"low":23,"close":23,"change":189,"percent_change":190,"volume":1296,"transactions":9,"vwap":23},"2025-06-25",444200,{"date":1298,"open":1232,"high":23,"low":1232,"close":1232,"change":109,"percent_change":197,"volume":1299,"transactions":9,"vwap":1232},"2025-06-24",631700,{"date":1301,"open":23,"high":23,"low":1232,"close":23,"change":338,"percent_change":339,"volume":1136,"transactions":9,"vwap":23},"2025-06-23",{"date":1303,"open":266,"high":240,"low":282,"close":240,"change":189,"percent_change":190,"volume":1304,"transactions":9,"vwap":240},"2025-06-20",449100,{"date":1306,"open":282,"high":266,"low":18,"close":266,"change":189,"percent_change":190,"volume":1307,"transactions":9,"vwap":266},"2025-06-18",449000,{"date":1309,"open":282,"high":282,"low":18,"close":282,"change":203,"percent_change":204,"volume":1310,"transactions":9,"vwap":282},"2025-06-17",656200,{"date":1312,"open":18,"high":282,"low":18,"close":19,"change":203,"percent_change":204,"volume":1313,"transactions":9,"vwap":19},"2025-06-16",487400,{"date":1315,"open":17,"high":18,"low":17,"close":18,"change":189,"percent_change":190,"volume":1316,"transactions":9,"vwap":18},"2025-06-13",539000,{"date":1318,"open":18,"high":282,"low":17,"close":17,"change":221,"percent_change":222,"volume":1319,"transactions":9,"vwap":17},"2025-06-12",754200,{"date":1321,"open":17,"high":18,"low":196,"close":312,"change":1212,"percent_change":1213,"volume":1322,"transactions":9,"vwap":312},"2025-06-11",372400,{"date":1324,"open":196,"high":17,"low":23,"close":23,"change":20,"percent_change":20,"volume":1325,"transactions":9,"vwap":23},"2025-06-10",610800,{"date":1327,"open":23,"high":196,"low":23,"close":23,"change":189,"percent_change":190,"volume":1328,"transactions":9,"vwap":23},"2025-06-09",457300,{"date":1330,"open":1232,"high":23,"low":1232,"close":1232,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1232},"2025-06-06",-0.02,-0.1,500100,{"date":1335,"open":196,"high":17,"low":23,"close":196,"change":20,"percent_change":20,"volume":1336,"transactions":9,"vwap":196},"2025-06-05",571000,{"date":1338,"open":23,"high":196,"low":23,"close":196,"change":203,"percent_change":204,"volume":1339,"transactions":9,"vwap":196},"2025-06-04",502700,{"date":1341,"open":23,"high":196,"low":1232,"close":228,"change":259,"percent_change":260,"volume":1342,"transactions":9,"vwap":228},"2025-06-03",1254500,{"date":1344,"open":23,"high":23,"low":1232,"close":1232,"change":109,"percent_change":197,"volume":1345,"transactions":9,"vwap":1232},"2025-06-02",814200,{"date":1347,"open":1237,"high":23,"low":1237,"close":23,"change":259,"percent_change":260,"volume":1348,"transactions":9,"vwap":23},"2025-05-30",499000,{"date":1350,"open":1232,"high":1232,"low":1237,"close":1241,"change":203,"percent_change":204,"volume":1351,"transactions":9,"vwap":1241},"2025-05-29",464400,{"date":1353,"open":1354,"high":1237,"low":1354,"close":1237,"change":20,"percent_change":20,"volume":1355,"transactions":9,"vwap":1237},"2025-05-28",19.47,597500,{"date":1357,"open":1354,"high":1232,"low":1354,"close":1237,"change":189,"percent_change":190,"volume":1358,"transactions":9,"vwap":1237},"2025-05-27",427800,{"date":1360,"open":1232,"high":1232,"low":1361,"close":1354,"change":203,"percent_change":204,"volume":1362,"transactions":9,"vwap":1354},"2025-05-23",19.46,583900,{"date":1364,"open":1237,"high":1237,"low":1361,"close":1365,"change":203,"percent_change":204,"volume":1366,"transactions":9,"vwap":1365},"2025-05-22",19.465,720800,{"date":1368,"open":1369,"high":1354,"low":1369,"close":1361,"change":20,"percent_change":20,"volume":1370,"transactions":9,"vwap":1361},"2025-05-21",19.45,422300,{"date":1372,"open":1354,"high":1237,"low":1369,"close":1361,"change":109,"percent_change":197,"volume":1373,"transactions":9,"vwap":1361},"2025-05-20",1087300,{"date":1375,"open":1369,"high":1354,"low":173,"close":1354,"change":234,"percent_change":235,"volume":1376,"transactions":9,"vwap":1354},"2025-05-19",846900,{"date":1378,"open":17,"high":18,"low":17,"close":312,"change":189,"percent_change":190,"volume":1379,"transactions":9,"vwap":312},"2025-05-16",345600,{"date":1381,"open":17,"high":17,"low":196,"close":210,"change":203,"percent_change":204,"volume":1382,"transactions":9,"vwap":210},"2025-05-15",525100,{"date":1384,"open":17,"high":17,"low":23,"close":196,"change":20,"percent_change":20,"volume":1385,"transactions":9,"vwap":196},"2025-05-14",489200,{"date":1387,"open":23,"high":17,"low":23,"close":196,"change":20,"percent_change":20,"volume":1388,"transactions":9,"vwap":196},"2025-05-13",773500,{"date":1390,"open":17,"high":18,"low":23,"close":196,"change":203,"percent_change":204,"volume":1391,"transactions":9,"vwap":196},"2025-05-12",633500,{"date":1393,"open":17,"high":17,"low":23,"close":228,"change":203,"percent_change":204,"volume":1394,"transactions":9,"vwap":228},"2025-05-09",258800,{"date":1396,"open":23,"high":17,"low":23,"close":23,"change":20,"percent_change":20,"volume":1397,"transactions":9,"vwap":23},"2025-05-08",1610500,{"date":1399,"open":1232,"high":17,"low":1232,"close":23,"change":20,"percent_change":20,"volume":1400,"transactions":9,"vwap":23},"2025-05-07",261700,{"date":1402,"open":196,"high":17,"low":23,"close":23,"change":20,"percent_change":20,"volume":1403,"transactions":9,"vwap":23},"2025-05-06",538700,{"date":1405,"open":196,"high":196,"low":1232,"close":23,"change":20,"percent_change":20,"volume":1406,"transactions":9,"vwap":23},"2025-05-05",1042800,{"date":1408,"open":196,"high":196,"low":1232,"close":23,"change":189,"percent_change":190,"volume":1409,"transactions":9,"vwap":23},"2025-05-02",767200,{"date":1411,"open":17,"high":17,"low":1232,"close":1232,"change":109,"percent_change":197,"volume":1412,"transactions":9,"vwap":1232},"2025-05-01",561800,{"date":1414,"open":1232,"high":196,"low":1232,"close":23,"change":221,"percent_change":222,"volume":1415,"transactions":9,"vwap":23},"2025-04-30",389400,{"date":1417,"open":23,"high":196,"low":1232,"close":228,"change":203,"percent_change":204,"volume":1418,"transactions":9,"vwap":228},"2025-04-29",913600,{"date":1420,"open":1237,"high":23,"low":1237,"close":23,"change":189,"percent_change":190,"volume":1421,"transactions":9,"vwap":23},"2025-04-28",810400,{"date":1423,"open":1232,"high":1232,"low":1354,"close":1232,"change":607,"percent_change":608,"volume":1424,"transactions":9,"vwap":1232},"2025-04-25",512700,{"date":1426,"open":1361,"high":1354,"low":1369,"close":1354,"change":204,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1354},"2025-04-24",0.15,681100,{"date":1430,"open":1354,"high":1354,"low":173,"close":173,"change":109,"percent_change":197,"volume":1431,"transactions":9,"vwap":173},"2025-04-23",670300,{"date":177,"open":1369,"high":1361,"low":173,"close":1369,"change":20,"percent_change":20,"volume":1433,"transactions":9,"vwap":1369},696800]