[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSCR":3,"homepage-market-summary":27,"stock-historical-BSCR":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSCR","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 2027 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2766,0.83628,"Monthly",{"close":17,"open":18,"high":18,"low":19,"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},19.555,19.57,19.55,0,709285.486011,19.8,19.53,784447.1826778965,9.3,2266,{"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},19.5,796163,290599442.852152,0.18,"2025-04-22",[179,182,191,197,203,209,214,221,226,231,238,246,253,258,263,268,273,281,287,292,297,301,308,313,318,323,327,332,337,341,348,356,361,366,371,376,383,388,394,399,406,411,416,421,425,430,436,443,448,454,460,465,469,474,481,486,491,495,500,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,626,629,632,635,638,641,646,649,652,655,660,663,666,669,672,675,678,681,686,693,696,700,703,706,710,713,716,719,722,725,728,731,734,737,740,743,746,750,755,758,761,764,767,770,775,778,783,786,789,792,796,799,804,807,810,813,816,820,825,828,832,835,839,844,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,922,925,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,990,993,996,999,1002,1005,1008,1011,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1059,1062,1064,1067,1070,1073,1075,1078,1081,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1133,1136,1139,1142,1147,1150,1153,1157,1160,1163,1166,1169,1172,1175,1178,1183,1188,1191,1194,1197,1199,1202,1205,1208,1213,1216,1219,1222,1226,1228,1231,1234,1237,1241,1244,1247,1251,1255,1260,1265,1270,1273,1276,1279,1282,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1374,1377,1381,1385,1388,1391,1394,1398,1401,1404,1407,1410,1413,1416,1419,1423,1426,1429,1432,1435,1438,1442,1445,1448,1451,1454,1457,1460,1463,1466,1470,1474,1477,1481,1484],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":180,"vwap":181},17809,19.5618,{"date":183,"open":184,"high":185,"low":184,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",19.54,19.56,0.01,0.05,679406.60963,1936,19.5529,{"date":192,"open":19,"high":19,"low":184,"close":193,"change":186,"percent_change":187,"volume":194,"transactions":195,"vwap":196},"2026-09-30",19.545,3203678.12945,1450,19.5409,{"date":198,"open":19,"high":19,"low":23,"close":199,"change":20,"percent_change":20,"volume":200,"transactions":201,"vwap":202},"2026-09-29",19.535,747149.14037,2192,19.538,{"date":204,"open":184,"high":19,"low":23,"close":199,"change":109,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",-0.05,682190.017459,1943,19.5356,{"date":210,"open":184,"high":19,"low":184,"close":193,"change":20,"percent_change":20,"volume":211,"transactions":212,"vwap":213},"2026-09-25",1055936.90963,1400,19.5425,{"date":215,"open":184,"high":19,"low":184,"close":193,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-24",-0.005,-0.03,639858.40317,1723,19.544,{"date":222,"open":19,"high":185,"low":184,"close":19,"change":109,"percent_change":205,"volume":223,"transactions":224,"vwap":225},"2026-09-23",1207897.385101,1522,19.5471,{"date":227,"open":185,"high":185,"low":19,"close":185,"change":186,"percent_change":187,"volume":228,"transactions":229,"vwap":230},"2026-09-22",643525.29771,1242,19.554,{"date":232,"open":185,"high":185,"low":19,"close":19,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-21",-0.065,-0.33,548808.42335,1320,19.5539,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":20,"percent_change":20,"volume":243,"transactions":244,"vwap":245},"2026-09-18",19.62,19.61,19.615,345622.710121,1195,19.6168,{"date":247,"open":241,"high":240,"low":241,"close":242,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-17",0.005,0.03,611136.40543,1083,19.6153,{"date":254,"open":241,"high":240,"low":241,"close":241,"change":109,"percent_change":205,"volume":255,"transactions":256,"vwap":257},"2026-09-16",858621.71983,1699,19.6146,{"date":259,"open":241,"high":240,"low":241,"close":240,"change":248,"percent_change":249,"volume":260,"transactions":261,"vwap":262},"2026-09-15",567274.058531,1044,19.6136,{"date":264,"open":241,"high":240,"low":241,"close":242,"change":248,"percent_change":249,"volume":265,"transactions":266,"vwap":267},"2026-09-14",774738.71251,1353,19.6151,{"date":269,"open":240,"high":240,"low":241,"close":241,"change":20,"percent_change":20,"volume":270,"transactions":271,"vwap":272},"2026-09-11",654430.4949,1636,19.6145,{"date":274,"open":240,"high":275,"low":241,"close":241,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-10",19.63,-0.015,-0.08,1320032.00391,1919,19.6195,{"date":282,"open":275,"high":275,"low":240,"close":283,"change":248,"percent_change":249,"volume":284,"transactions":285,"vwap":286},"2026-09-09",19.625,491411.54994,1381,19.6256,{"date":288,"open":275,"high":275,"low":241,"close":240,"change":216,"percent_change":217,"volume":289,"transactions":290,"vwap":291},"2026-09-08",450128.9923,1246,19.6254,{"date":293,"open":241,"high":275,"low":241,"close":283,"change":186,"percent_change":187,"volume":294,"transactions":295,"vwap":296},"2026-09-04",543826.19827,1137,19.609,{"date":298,"open":240,"high":240,"low":241,"close":242,"change":186,"percent_change":187,"volume":299,"transactions":300,"vwap":262},"2026-09-03",501401.03935,1432,{"date":302,"open":303,"high":241,"low":303,"close":304,"change":248,"percent_change":249,"volume":305,"transactions":306,"vwap":307},"2026-09-02",19.6,19.605,598969.35057,2128,19.6051,{"date":309,"open":240,"high":240,"low":303,"close":303,"change":276,"percent_change":277,"volume":310,"transactions":311,"vwap":312},"2026-09-01",541150.363734,1667,19.6129,{"date":314,"open":242,"high":240,"low":241,"close":242,"change":20,"percent_change":20,"volume":315,"transactions":316,"vwap":317},"2026-08-31",933045.577011,1837,19.6161,{"date":319,"open":240,"high":240,"low":241,"close":242,"change":20,"percent_change":20,"volume":320,"transactions":321,"vwap":322},"2026-08-28",561187.953122,1431,19.6157,{"date":324,"open":241,"high":240,"low":303,"close":242,"change":186,"percent_change":187,"volume":325,"transactions":326,"vwap":296},"2026-08-27",580272.80045,1523,{"date":328,"open":303,"high":241,"low":303,"close":304,"change":216,"percent_change":217,"volume":329,"transactions":330,"vwap":331},"2026-08-26",586828.74088,1350,19.6043,{"date":333,"open":303,"high":241,"low":303,"close":241,"change":248,"percent_change":249,"volume":334,"transactions":335,"vwap":336},"2026-08-25",488757.40717,1261,19.6038,{"date":338,"open":303,"high":241,"low":303,"close":304,"change":233,"percent_change":234,"volume":339,"transactions":340,"vwap":331},"2026-08-24",413112.6214,1448,{"date":342,"open":343,"high":343,"low":344,"close":343,"change":248,"percent_change":249,"volume":345,"transactions":346,"vwap":347},"2026-08-21",19.67,19.66,474242.88839,1509,19.6673,{"date":349,"open":350,"high":343,"low":351,"close":352,"change":186,"percent_change":187,"volume":353,"transactions":354,"vwap":355},"2026-08-20",19.655,19.65,19.665,446550.56161,1599,19.6603,{"date":357,"open":344,"high":344,"low":351,"close":350,"change":248,"percent_change":249,"volume":358,"transactions":359,"vwap":360},"2026-08-19",418626.8747,1527,19.6556,{"date":362,"open":344,"high":344,"low":351,"close":351,"change":20,"percent_change":20,"volume":363,"transactions":364,"vwap":365},"2026-08-18",791455.861202,1963,19.653,{"date":367,"open":351,"high":344,"low":351,"close":351,"change":216,"percent_change":217,"volume":368,"transactions":369,"vwap":370},"2026-08-17",415741.01143,1334,19.6471,{"date":372,"open":351,"high":344,"low":351,"close":350,"change":186,"percent_change":187,"volume":373,"transactions":374,"vwap":375},"2026-08-14",517345.48254,2836,19.6539,{"date":377,"open":378,"high":351,"low":378,"close":379,"change":20,"percent_change":20,"volume":380,"transactions":381,"vwap":382},"2026-08-13",19.64,19.645,2275046.38111,2855,19.642,{"date":384,"open":351,"high":351,"low":378,"close":379,"change":186,"percent_change":187,"volume":385,"transactions":386,"vwap":387},"2026-08-12",382152.77303,2014,19.6444,{"date":389,"open":378,"high":378,"low":275,"close":390,"change":20,"percent_change":20,"volume":391,"transactions":392,"vwap":393},"2026-08-11",19.635,344821.213819,1843,19.6352,{"date":395,"open":378,"high":378,"low":275,"close":390,"change":20,"percent_change":20,"volume":396,"transactions":397,"vwap":398},"2026-08-10",400118.20323,2316,19.6358,{"date":400,"open":378,"high":378,"low":275,"close":390,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-07",0.015,0.08,497149.920161,1175,19.6364,{"date":407,"open":275,"high":275,"low":240,"close":240,"change":216,"percent_change":217,"volume":408,"transactions":409,"vwap":410},"2026-08-06",572404.00652,1864,19.6277,{"date":412,"open":240,"high":275,"low":241,"close":283,"change":186,"percent_change":187,"volume":413,"transactions":414,"vwap":415},"2026-08-05",517787.558859,1703,19.6222,{"date":417,"open":241,"high":240,"low":241,"close":242,"change":20,"percent_change":20,"volume":418,"transactions":419,"vwap":420},"2026-08-04",576370.011688,2567,19.6212,{"date":422,"open":303,"high":240,"low":303,"close":242,"change":186,"percent_change":187,"volume":423,"transactions":424,"vwap":262},"2026-08-03",591263.84074,2599,{"date":426,"open":241,"high":241,"low":303,"close":304,"change":20,"percent_change":20,"volume":427,"transactions":428,"vwap":429},"2026-07-31",489635.350992,1728,19.6039,{"date":431,"open":241,"high":241,"low":432,"close":304,"change":186,"percent_change":187,"volume":433,"transactions":434,"vwap":435},"2026-07-30",19.59,506683.201711,1776,19.604,{"date":437,"open":303,"high":303,"low":438,"close":439,"change":20,"percent_change":20,"volume":440,"transactions":441,"vwap":442},"2026-07-29",19.58,19.595,1137902.716592,1663,19.589,{"date":444,"open":303,"high":303,"low":432,"close":439,"change":186,"percent_change":187,"volume":445,"transactions":446,"vwap":447},"2026-07-28",566898.081247,1630,19.5943,{"date":449,"open":432,"high":432,"low":438,"close":450,"change":186,"percent_change":187,"volume":451,"transactions":452,"vwap":453},"2026-07-27",19.585,564439.117473,2130,19.5839,{"date":455,"open":18,"high":432,"low":18,"close":456,"change":20,"percent_change":20,"volume":457,"transactions":458,"vwap":459},"2026-07-24",19.575,708045.250512,1652,19.5762,{"date":461,"open":18,"high":438,"low":18,"close":456,"change":109,"percent_change":205,"volume":462,"transactions":463,"vwap":464},"2026-07-23",619780.2867,1976,19.5742,{"date":466,"open":438,"high":432,"low":438,"close":450,"change":216,"percent_change":217,"volume":467,"transactions":468,"vwap":453},"2026-07-22",470643.07652,1390,{"date":470,"open":438,"high":432,"low":438,"close":432,"change":248,"percent_change":249,"volume":471,"transactions":472,"vwap":473},"2026-07-21",456124.13927,1140,19.5837,{"date":475,"open":438,"high":432,"low":438,"close":450,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-20",-0.07,-0.36,314584.69089,1477,19.5851,{"date":482,"open":351,"high":344,"low":351,"close":350,"change":186,"percent_change":187,"volume":483,"transactions":484,"vwap":485},"2026-07-17",504642.125376,1180,19.6534,{"date":487,"open":378,"high":351,"low":378,"close":379,"change":20,"percent_change":20,"volume":488,"transactions":489,"vwap":490},"2026-07-16",636076.89765,1914,19.6447,{"date":492,"open":351,"high":351,"low":378,"close":379,"change":20,"percent_change":20,"volume":493,"transactions":489,"vwap":494},"2026-07-15",522666.57278,19.644,{"date":496,"open":378,"high":351,"low":378,"close":379,"change":186,"percent_change":187,"volume":497,"transactions":498,"vwap":499},"2026-07-14",429523.5936,1671,19.6436,{"date":501,"open":275,"high":378,"low":275,"close":390,"change":216,"percent_change":217,"volume":502,"transactions":503,"vwap":504},"2026-07-13",334736.6605,1529,19.6333,{"date":506,"open":378,"high":351,"low":275,"close":378,"change":248,"percent_change":249,"volume":507,"transactions":9,"vwap":378},"2026-07-10",513700,{"date":509,"open":378,"high":378,"low":275,"close":390,"change":248,"percent_change":249,"volume":510,"transactions":9,"vwap":390},"2026-07-09",383900,{"date":512,"open":275,"high":275,"low":240,"close":275,"change":216,"percent_change":217,"volume":513,"transactions":9,"vwap":275},"2026-07-08",494700,{"date":515,"open":378,"high":378,"low":275,"close":390,"change":20,"percent_change":20,"volume":516,"transactions":9,"vwap":390},"2026-07-07",453600,{"date":518,"open":378,"high":378,"low":240,"close":390,"change":186,"percent_change":187,"volume":519,"transactions":9,"vwap":390},"2026-07-06",670600,{"date":521,"open":275,"high":275,"low":240,"close":283,"change":248,"percent_change":249,"volume":522,"transactions":9,"vwap":283},"2026-07-02",613200,{"date":524,"open":303,"high":240,"low":303,"close":240,"change":248,"percent_change":249,"volume":525,"transactions":9,"vwap":240},"2026-07-01",661400,{"date":527,"open":241,"high":240,"low":241,"close":242,"change":20,"percent_change":20,"volume":528,"transactions":9,"vwap":242},"2026-06-30",592100,{"date":530,"open":240,"high":240,"low":241,"close":242,"change":20,"percent_change":20,"volume":531,"transactions":9,"vwap":242},"2026-06-29",489000,{"date":533,"open":240,"high":240,"low":241,"close":242,"change":248,"percent_change":249,"volume":534,"transactions":9,"vwap":242},"2026-06-26",540600,{"date":536,"open":304,"high":241,"low":303,"close":241,"change":248,"percent_change":249,"volume":537,"transactions":9,"vwap":241},"2026-06-25",479700,{"date":539,"open":432,"high":241,"low":432,"close":304,"change":186,"percent_change":187,"volume":540,"transactions":9,"vwap":304},"2026-06-24",688700,{"date":542,"open":432,"high":303,"low":432,"close":439,"change":20,"percent_change":20,"volume":543,"transactions":9,"vwap":439},"2026-06-23",574600,{"date":545,"open":432,"high":303,"low":450,"close":439,"change":476,"percent_change":477,"volume":546,"transactions":9,"vwap":439},"2026-06-22",466400,{"date":548,"open":344,"high":343,"low":344,"close":352,"change":186,"percent_change":187,"volume":549,"transactions":9,"vwap":352},"2026-06-18",713000,{"date":551,"open":343,"high":552,"low":351,"close":350,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":350},"2026-06-17",19.68,-0.025,-0.13,863900,{"date":557,"open":344,"high":552,"low":344,"close":552,"change":401,"percent_change":402,"volume":558,"transactions":9,"vwap":552},"2026-06-16",675700,{"date":560,"open":344,"high":552,"low":344,"close":352,"change":186,"percent_change":187,"volume":561,"transactions":9,"vwap":352},"2026-06-15",709200,{"date":563,"open":343,"high":343,"low":351,"close":350,"change":216,"percent_change":217,"volume":564,"transactions":9,"vwap":350},"2026-06-12",475200,{"date":566,"open":351,"high":344,"low":378,"close":344,"change":401,"percent_change":402,"volume":567,"transactions":9,"vwap":344},"2026-06-11",481600,{"date":569,"open":351,"high":351,"low":378,"close":379,"change":216,"percent_change":217,"volume":570,"transactions":9,"vwap":379},"2026-06-10",475400,{"date":572,"open":351,"high":351,"low":378,"close":351,"change":186,"percent_change":187,"volume":573,"transactions":9,"vwap":351},"2026-06-09",680300,{"date":575,"open":378,"high":351,"low":275,"close":378,"change":186,"percent_change":187,"volume":576,"transactions":9,"vwap":378},"2026-06-08",678000,{"date":578,"open":378,"high":378,"low":275,"close":275,"change":276,"percent_change":277,"volume":579,"transactions":9,"vwap":275},"2026-06-05",548400,{"date":581,"open":378,"high":351,"low":378,"close":379,"change":20,"percent_change":20,"volume":582,"transactions":9,"vwap":379},"2026-06-04",681200,{"date":584,"open":378,"high":351,"low":275,"close":379,"change":20,"percent_change":20,"volume":585,"transactions":9,"vwap":379},"2026-06-03",720000,{"date":587,"open":351,"high":351,"low":378,"close":379,"change":20,"percent_change":20,"volume":588,"transactions":9,"vwap":379},"2026-06-02",521100,{"date":590,"open":275,"high":351,"low":275,"close":379,"change":20,"percent_change":20,"volume":591,"transactions":9,"vwap":379},"2026-06-01",550300,{"date":593,"open":275,"high":351,"low":275,"close":379,"change":186,"percent_change":187,"volume":594,"transactions":9,"vwap":379},"2026-05-29",586700,{"date":596,"open":240,"high":378,"low":240,"close":390,"change":186,"percent_change":187,"volume":597,"transactions":9,"vwap":390},"2026-05-28",579300,{"date":599,"open":275,"high":275,"low":240,"close":283,"change":20,"percent_change":20,"volume":600,"transactions":9,"vwap":283},"2026-05-27",689300,{"date":602,"open":240,"high":275,"low":241,"close":283,"change":186,"percent_change":187,"volume":603,"transactions":9,"vwap":283},"2026-05-26",667100,{"date":605,"open":240,"high":240,"low":303,"close":242,"change":186,"percent_change":187,"volume":606,"transactions":9,"vwap":242},"2026-05-22",447000,{"date":608,"open":303,"high":241,"low":432,"close":304,"change":20,"percent_change":20,"volume":609,"transactions":9,"vwap":304},"2026-05-21",1158600,{"date":611,"open":303,"high":241,"low":432,"close":304,"change":186,"percent_change":187,"volume":612,"transactions":9,"vwap":304},"2026-05-20",1283200,{"date":614,"open":303,"high":303,"low":432,"close":439,"change":20,"percent_change":20,"volume":615,"transactions":9,"vwap":439},"2026-05-19",557500,{"date":617,"open":432,"high":303,"low":450,"close":439,"change":476,"percent_change":477,"volume":618,"transactions":9,"vwap":439},"2026-05-18",797900,{"date":620,"open":344,"high":343,"low":351,"close":352,"change":20,"percent_change":20,"volume":621,"transactions":9,"vwap":352},"2026-05-15",641800,{"date":623,"open":343,"high":552,"low":624,"close":352,"change":216,"percent_change":217,"volume":625,"transactions":9,"vwap":352},"2026-05-14",19.663,531800,{"date":627,"open":343,"high":343,"low":344,"close":343,"change":186,"percent_change":187,"volume":628,"transactions":9,"vwap":343},"2026-05-13",757000,{"date":630,"open":344,"high":343,"low":344,"close":344,"change":109,"percent_change":205,"volume":631,"transactions":9,"vwap":344},"2026-05-12",505800,{"date":633,"open":552,"high":552,"low":344,"close":343,"change":186,"percent_change":187,"volume":634,"transactions":9,"vwap":343},"2026-05-11",719300,{"date":636,"open":343,"high":343,"low":351,"close":344,"change":186,"percent_change":187,"volume":637,"transactions":9,"vwap":344},"2026-05-08",573700,{"date":639,"open":343,"high":343,"low":378,"close":351,"change":276,"percent_change":277,"volume":640,"transactions":9,"vwap":351},"2026-05-07",812900,{"date":642,"open":344,"high":343,"low":351,"close":352,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":352},"2026-05-06",0.02,0.1,630300,{"date":647,"open":378,"high":351,"low":378,"close":379,"change":20,"percent_change":20,"volume":648,"transactions":9,"vwap":379},"2026-05-05",442900,{"date":650,"open":351,"high":351,"low":378,"close":379,"change":216,"percent_change":217,"volume":651,"transactions":9,"vwap":379},"2026-05-04",557900,{"date":653,"open":351,"high":351,"low":378,"close":351,"change":20,"percent_change":20,"volume":654,"transactions":9,"vwap":351},"2026-05-01",694000,{"date":656,"open":275,"high":351,"low":275,"close":351,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":351},"2026-04-30",0.025,0.13,529500,{"date":661,"open":378,"high":378,"low":240,"close":283,"change":216,"percent_change":217,"volume":662,"transactions":9,"vwap":283},"2026-04-29",839100,{"date":664,"open":378,"high":378,"low":275,"close":275,"change":109,"percent_change":205,"volume":665,"transactions":9,"vwap":275},"2026-04-28",697200,{"date":667,"open":351,"high":351,"low":275,"close":378,"change":186,"percent_change":187,"volume":668,"transactions":9,"vwap":378},"2026-04-27",935300,{"date":670,"open":378,"high":378,"low":275,"close":275,"change":248,"percent_change":249,"volume":671,"transactions":9,"vwap":275},"2026-04-24",618300,{"date":673,"open":275,"high":378,"low":240,"close":283,"change":216,"percent_change":217,"volume":674,"transactions":9,"vwap":283},"2026-04-23",830900,{"date":676,"open":275,"high":378,"low":275,"close":275,"change":186,"percent_change":187,"volume":677,"transactions":9,"vwap":275},"2026-04-22",553700,{"date":679,"open":378,"high":378,"low":240,"close":240,"change":109,"percent_change":205,"volume":680,"transactions":9,"vwap":240},"2026-04-21",568400,{"date":682,"open":378,"high":351,"low":275,"close":275,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":275},"2026-04-20",-0.075,-0.38,502900,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":657,"percent_change":658,"volume":692,"transactions":9,"vwap":691},"2026-04-17",19.7,19.71,19.69,19.705,595900,{"date":694,"open":552,"high":688,"low":552,"close":552,"change":216,"percent_change":217,"volume":695,"transactions":9,"vwap":552},"2026-04-16",897500,{"date":697,"open":552,"high":690,"low":552,"close":698,"change":248,"percent_change":249,"volume":699,"transactions":9,"vwap":698},"2026-04-15",19.685,609300,{"date":701,"open":552,"high":690,"low":552,"close":552,"change":186,"percent_change":187,"volume":702,"transactions":9,"vwap":552},"2026-04-14",1693100,{"date":704,"open":343,"high":552,"low":343,"close":343,"change":216,"percent_change":217,"volume":705,"transactions":9,"vwap":343},"2026-04-13",2786400,{"date":707,"open":343,"high":552,"low":343,"close":708,"change":401,"percent_change":402,"volume":709,"transactions":9,"vwap":708},"2026-04-10",19.675,1168200,{"date":711,"open":343,"high":343,"low":344,"close":344,"change":20,"percent_change":20,"volume":712,"transactions":9,"vwap":344},"2026-04-09",540400,{"date":714,"open":343,"high":552,"low":344,"close":344,"change":20,"percent_change":20,"volume":715,"transactions":9,"vwap":344},"2026-04-08",526000,{"date":717,"open":351,"high":344,"low":378,"close":344,"change":186,"percent_change":187,"volume":718,"transactions":9,"vwap":344},"2026-04-07",918500,{"date":720,"open":351,"high":351,"low":378,"close":351,"change":248,"percent_change":249,"volume":721,"transactions":9,"vwap":351},"2026-04-06",1074100,{"date":723,"open":378,"high":351,"low":275,"close":379,"change":186,"percent_change":187,"volume":724,"transactions":9,"vwap":379},"2026-04-02",427000,{"date":726,"open":275,"high":378,"low":240,"close":390,"change":186,"percent_change":187,"volume":727,"transactions":9,"vwap":390},"2026-04-01",594300,{"date":729,"open":241,"high":275,"low":241,"close":283,"change":643,"percent_change":644,"volume":730,"transactions":9,"vwap":283},"2026-03-31",475800,{"date":732,"open":303,"high":241,"low":303,"close":304,"change":643,"percent_change":644,"volume":733,"transactions":9,"vwap":304},"2026-03-30",588700,{"date":735,"open":438,"high":432,"low":438,"close":450,"change":248,"percent_change":249,"volume":736,"transactions":9,"vwap":450},"2026-03-27",614300,{"date":738,"open":432,"high":432,"low":18,"close":438,"change":109,"percent_change":205,"volume":739,"transactions":9,"vwap":438},"2026-03-26",725900,{"date":741,"open":432,"high":303,"low":432,"close":432,"change":248,"percent_change":249,"volume":742,"transactions":9,"vwap":432},"2026-03-25",381400,{"date":744,"open":303,"high":303,"low":438,"close":450,"change":276,"percent_change":277,"volume":745,"transactions":9,"vwap":450},"2026-03-24",1153500,{"date":747,"open":438,"high":241,"low":438,"close":303,"change":205,"percent_change":748,"volume":749,"transactions":9,"vwap":303},"2026-03-23",-0.25,894800,{"date":751,"open":343,"high":343,"low":378,"close":351,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":351},"2026-03-20",-0.02,-0.1,892900,{"date":756,"open":351,"high":343,"low":378,"close":343,"change":20,"percent_change":20,"volume":757,"transactions":9,"vwap":343},"2026-03-19",629200,{"date":759,"open":343,"high":552,"low":344,"close":343,"change":276,"percent_change":277,"volume":760,"transactions":9,"vwap":343},"2026-03-18",682800,{"date":762,"open":343,"high":690,"low":352,"close":698,"change":643,"percent_change":644,"volume":763,"transactions":9,"vwap":698},"2026-03-17",525200,{"date":765,"open":344,"high":343,"low":344,"close":352,"change":186,"percent_change":187,"volume":766,"transactions":9,"vwap":352},"2026-03-16",475300,{"date":768,"open":552,"high":552,"low":351,"close":350,"change":216,"percent_change":217,"volume":769,"transactions":9,"vwap":350},"2026-03-13",880900,{"date":771,"open":552,"high":690,"low":344,"close":344,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":344},"2026-03-12",-0.04,-0.2,682600,{"date":776,"open":688,"high":689,"low":690,"close":688,"change":276,"percent_change":277,"volume":777,"transactions":9,"vwap":688},"2026-03-11",4341400,{"date":779,"open":689,"high":780,"low":689,"close":781,"change":248,"percent_change":249,"volume":782,"transactions":9,"vwap":781},"2026-03-10",19.72,19.715,708900,{"date":784,"open":688,"high":780,"low":688,"close":689,"change":109,"percent_change":205,"volume":785,"transactions":9,"vwap":689},"2026-03-09",1057200,{"date":787,"open":689,"high":780,"low":688,"close":780,"change":186,"percent_change":187,"volume":788,"transactions":9,"vwap":780},"2026-03-06",531500,{"date":790,"open":689,"high":689,"low":688,"close":689,"change":20,"percent_change":20,"volume":791,"transactions":9,"vwap":689},"2026-03-05",393800,{"date":793,"open":689,"high":794,"low":689,"close":689,"change":20,"percent_change":20,"volume":795,"transactions":9,"vwap":689},"2026-03-04",19.73,629300,{"date":797,"open":689,"high":780,"low":688,"close":689,"change":276,"percent_change":277,"volume":798,"transactions":9,"vwap":689},"2026-03-03",880100,{"date":800,"open":801,"high":801,"low":780,"close":802,"change":216,"percent_change":217,"volume":803,"transactions":9,"vwap":802},"2026-03-02",19.74,19.725,792400,{"date":805,"open":794,"high":801,"low":780,"close":794,"change":643,"percent_change":644,"volume":806,"transactions":9,"vwap":794},"2026-02-27",923500,{"date":808,"open":689,"high":780,"low":689,"close":689,"change":20,"percent_change":20,"volume":809,"transactions":9,"vwap":689},"2026-02-26",586000,{"date":811,"open":780,"high":780,"low":689,"close":689,"change":20,"percent_change":20,"volume":812,"transactions":9,"vwap":689},"2026-02-25",535600,{"date":814,"open":689,"high":780,"low":689,"close":689,"change":20,"percent_change":20,"volume":815,"transactions":9,"vwap":689},"2026-02-24",682100,{"date":817,"open":688,"high":780,"low":688,"close":689,"change":476,"percent_change":818,"volume":819,"transactions":9,"vwap":689},"2026-02-23",-0.35,498400,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":186,"percent_change":187,"volume":824,"transactions":9,"vwap":823},"2026-02-20",19.77,19.78,697000,{"date":826,"open":823,"high":823,"low":822,"close":822,"change":752,"percent_change":753,"volume":827,"transactions":9,"vwap":822},"2026-02-19",835400,{"date":829,"open":823,"high":830,"low":823,"close":830,"change":186,"percent_change":187,"volume":831,"transactions":9,"vwap":830},"2026-02-18",19.79,725600,{"date":833,"open":830,"high":830,"low":823,"close":823,"change":216,"percent_change":217,"volume":834,"transactions":9,"vwap":823},"2026-02-17",1131300,{"date":836,"open":823,"high":830,"low":822,"close":837,"change":643,"percent_change":644,"volume":838,"transactions":9,"vwap":837},"2026-02-13",19.785,571000,{"date":840,"open":822,"high":822,"low":841,"close":842,"change":186,"percent_change":187,"volume":843,"transactions":9,"vwap":842},"2026-02-12",19.76,19.765,869600,{"date":845,"open":841,"high":841,"low":846,"close":847,"change":109,"percent_change":205,"volume":848,"transactions":9,"vwap":847},"2026-02-11",19.75,19.755,597700,{"date":850,"open":841,"high":823,"low":841,"close":842,"change":248,"percent_change":249,"volume":851,"transactions":9,"vwap":842},"2026-02-10",1014100,{"date":853,"open":841,"high":822,"low":841,"close":841,"change":248,"percent_change":249,"volume":854,"transactions":9,"vwap":841},"2026-02-09",655700,{"date":856,"open":822,"high":822,"low":846,"close":847,"change":216,"percent_change":217,"volume":857,"transactions":9,"vwap":847},"2026-02-06",1048000,{"date":859,"open":846,"high":841,"low":801,"close":841,"change":186,"percent_change":187,"volume":860,"transactions":9,"vwap":841},"2026-02-05",817600,{"date":862,"open":801,"high":846,"low":794,"close":846,"change":643,"percent_change":644,"volume":863,"transactions":9,"vwap":846},"2026-02-04",781600,{"date":865,"open":801,"high":801,"low":794,"close":794,"change":109,"percent_change":205,"volume":866,"transactions":9,"vwap":794},"2026-02-03",953800,{"date":868,"open":801,"high":846,"low":794,"close":801,"change":20,"percent_change":20,"volume":869,"transactions":9,"vwap":801},"2026-02-02",752100,{"date":871,"open":794,"high":801,"low":780,"close":801,"change":643,"percent_change":644,"volume":872,"transactions":9,"vwap":801},"2026-01-30",961900,{"date":874,"open":689,"high":794,"low":689,"close":780,"change":20,"percent_change":20,"volume":875,"transactions":9,"vwap":780},"2026-01-29",1291400,{"date":877,"open":780,"high":794,"low":780,"close":780,"change":248,"percent_change":249,"volume":878,"transactions":9,"vwap":780},"2026-01-28",929000,{"date":880,"open":689,"high":780,"low":689,"close":781,"change":186,"percent_change":187,"volume":881,"transactions":9,"vwap":781},"2026-01-27",927600,{"date":883,"open":689,"high":689,"low":688,"close":691,"change":248,"percent_change":249,"volume":884,"transactions":9,"vwap":691},"2026-01-26",901100,{"date":886,"open":690,"high":689,"low":690,"close":688,"change":20,"percent_change":20,"volume":887,"transactions":9,"vwap":688},"2026-01-23",678700,{"date":889,"open":690,"high":688,"low":690,"close":688,"change":186,"percent_change":187,"volume":890,"transactions":9,"vwap":688},"2026-01-22",1109100,{"date":892,"open":688,"high":688,"low":690,"close":690,"change":20,"percent_change":20,"volume":893,"transactions":9,"vwap":690},"2026-01-21",1764000,{"date":895,"open":552,"high":690,"low":552,"close":690,"change":476,"percent_change":818,"volume":896,"transactions":9,"vwap":690},"2026-01-20",1012700,{"date":898,"open":841,"high":841,"low":846,"close":841,"change":186,"percent_change":187,"volume":899,"transactions":9,"vwap":841},"2026-01-16",832800,{"date":901,"open":841,"high":841,"low":846,"close":846,"change":109,"percent_change":205,"volume":902,"transactions":9,"vwap":846},"2026-01-15",943900,{"date":904,"open":846,"high":841,"low":846,"close":841,"change":186,"percent_change":187,"volume":905,"transactions":9,"vwap":841},"2026-01-14",700200,{"date":907,"open":846,"high":841,"low":846,"close":846,"change":186,"percent_change":187,"volume":908,"transactions":9,"vwap":846},"2026-01-13",826200,{"date":910,"open":846,"high":846,"low":801,"close":801,"change":20,"percent_change":20,"volume":911,"transactions":9,"vwap":801},"2026-01-12",927300,{"date":913,"open":846,"high":846,"low":801,"close":801,"change":20,"percent_change":20,"volume":914,"transactions":9,"vwap":801},"2026-01-09",1488400,{"date":916,"open":846,"high":846,"low":801,"close":801,"change":216,"percent_change":217,"volume":917,"transactions":9,"vwap":801},"2026-01-08",944800,{"date":919,"open":841,"high":841,"low":801,"close":920,"change":20,"percent_change":20,"volume":921,"transactions":9,"vwap":920},"2026-01-07",19.745,2328100,{"date":923,"open":846,"high":841,"low":801,"close":920,"change":20,"percent_change":20,"volume":924,"transactions":9,"vwap":920},"2026-01-06",1305300,{"date":926,"open":846,"high":927,"low":801,"close":920,"change":20,"percent_change":20,"volume":928,"transactions":9,"vwap":920},"2026-01-05",19.758,731700,{"date":930,"open":920,"high":846,"low":801,"close":920,"change":248,"percent_change":249,"volume":931,"transactions":9,"vwap":920},"2026-01-02",1202700,{"date":933,"open":801,"high":801,"low":794,"close":801,"change":186,"percent_change":187,"volume":934,"transactions":9,"vwap":801},"2025-12-31",832100,{"date":936,"open":801,"high":801,"low":794,"close":794,"change":109,"percent_change":205,"volume":937,"transactions":9,"vwap":794},"2025-12-30",1574200,{"date":939,"open":794,"high":801,"low":780,"close":801,"change":643,"percent_change":644,"volume":940,"transactions":9,"vwap":801},"2025-12-29",917500,{"date":942,"open":794,"high":794,"low":780,"close":780,"change":643,"percent_change":644,"volume":943,"transactions":9,"vwap":780},"2025-12-26",1324100,{"date":945,"open":689,"high":689,"low":688,"close":688,"change":20,"percent_change":20,"volume":946,"transactions":9,"vwap":688},"2025-12-24",492000,{"date":948,"open":688,"high":688,"low":690,"close":688,"change":20,"percent_change":20,"volume":949,"transactions":9,"vwap":688},"2025-12-23",1466200,{"date":951,"open":689,"high":689,"low":688,"close":688,"change":476,"percent_change":818,"volume":952,"transactions":9,"vwap":688},"2025-12-22",1171100,{"date":954,"open":823,"high":823,"low":822,"close":822,"change":20,"percent_change":20,"volume":955,"transactions":9,"vwap":822},"2025-12-19",1907600,{"date":957,"open":823,"high":823,"low":822,"close":822,"change":186,"percent_change":187,"volume":958,"transactions":9,"vwap":822},"2025-12-18",1391700,{"date":960,"open":822,"high":822,"low":841,"close":841,"change":20,"percent_change":20,"volume":961,"transactions":9,"vwap":841},"2025-12-17",684100,{"date":963,"open":841,"high":822,"low":846,"close":841,"change":186,"percent_change":187,"volume":964,"transactions":9,"vwap":841},"2025-12-16",592500,{"date":966,"open":841,"high":822,"low":846,"close":846,"change":186,"percent_change":187,"volume":967,"transactions":9,"vwap":846},"2025-12-15",974900,{"date":969,"open":846,"high":846,"low":801,"close":801,"change":20,"percent_change":20,"volume":970,"transactions":9,"vwap":801},"2025-12-12",412000,{"date":972,"open":841,"high":841,"low":801,"close":801,"change":20,"percent_change":20,"volume":973,"transactions":9,"vwap":801},"2025-12-11",589100,{"date":975,"open":802,"high":846,"low":689,"close":801,"change":643,"percent_change":644,"volume":976,"transactions":9,"vwap":801},"2025-12-10",1163300,{"date":978,"open":801,"high":801,"low":689,"close":780,"change":20,"percent_change":20,"volume":979,"transactions":9,"vwap":780},"2025-12-09",1081500,{"date":981,"open":794,"high":794,"low":689,"close":780,"change":20,"percent_change":20,"volume":982,"transactions":9,"vwap":780},"2025-12-08",1025400,{"date":984,"open":801,"high":801,"low":780,"close":780,"change":276,"percent_change":277,"volume":985,"transactions":9,"vwap":780},"2025-12-05",882100,{"date":987,"open":801,"high":801,"low":794,"close":988,"change":248,"percent_change":249,"volume":989,"transactions":9,"vwap":988},"2025-12-04",19.735,1013000,{"date":991,"open":801,"high":801,"low":794,"close":794,"change":186,"percent_change":187,"volume":992,"transactions":9,"vwap":794},"2025-12-03",2112100,{"date":994,"open":780,"high":794,"low":780,"close":780,"change":186,"percent_change":187,"volume":995,"transactions":9,"vwap":780},"2025-12-02",1749600,{"date":997,"open":689,"high":780,"low":689,"close":689,"change":20,"percent_change":20,"volume":998,"transactions":9,"vwap":689},"2025-12-01",734700,{"date":1000,"open":794,"high":794,"low":689,"close":689,"change":20,"percent_change":20,"volume":1001,"transactions":9,"vwap":689},"2025-11-28",225900,{"date":1003,"open":780,"high":780,"low":689,"close":689,"change":20,"percent_change":20,"volume":1004,"transactions":9,"vwap":689},"2025-11-26",609200,{"date":1006,"open":688,"high":780,"low":688,"close":689,"change":186,"percent_change":187,"volume":1007,"transactions":9,"vwap":689},"2025-11-25",937700,{"date":1009,"open":689,"high":689,"low":688,"close":688,"change":476,"percent_change":818,"volume":1010,"transactions":9,"vwap":688},"2025-11-24",597800,{"date":1012,"open":822,"high":822,"low":846,"close":822,"change":249,"percent_change":1013,"volume":1014,"transactions":9,"vwap":822},"2025-11-21",0.15,753700,{"date":1016,"open":841,"high":841,"low":801,"close":801,"change":20,"percent_change":20,"volume":1017,"transactions":9,"vwap":801},"2025-11-20",989100,{"date":1019,"open":846,"high":846,"low":801,"close":801,"change":248,"percent_change":249,"volume":1020,"transactions":9,"vwap":801},"2025-11-19",654400,{"date":1022,"open":846,"high":846,"low":794,"close":988,"change":248,"percent_change":249,"volume":1023,"transactions":9,"vwap":988},"2025-11-18",883600,{"date":1025,"open":794,"high":801,"low":780,"close":794,"change":216,"percent_change":217,"volume":1026,"transactions":9,"vwap":794},"2025-11-17",1096600,{"date":1028,"open":801,"high":801,"low":794,"close":988,"change":186,"percent_change":187,"volume":1029,"transactions":9,"vwap":988},"2025-11-14",468600,{"date":1031,"open":794,"high":794,"low":780,"close":802,"change":109,"percent_change":205,"volume":1032,"transactions":9,"vwap":802},"2025-11-13",873100,{"date":1034,"open":846,"high":846,"low":794,"close":988,"change":216,"percent_change":217,"volume":1035,"transactions":9,"vwap":988},"2025-11-12",533200,{"date":1037,"open":822,"high":822,"low":801,"close":801,"change":643,"percent_change":644,"volume":1038,"transactions":9,"vwap":801},"2025-11-11",471900,{"date":1040,"open":801,"high":801,"low":780,"close":780,"change":109,"percent_change":205,"volume":1041,"transactions":9,"vwap":780},"2025-11-10",679500,{"date":1043,"open":794,"high":801,"low":780,"close":794,"change":20,"percent_change":20,"volume":1044,"transactions":9,"vwap":794},"2025-11-07",707600,{"date":1046,"open":794,"high":794,"low":780,"close":794,"change":657,"percent_change":658,"volume":1047,"transactions":9,"vwap":794},"2025-11-06",731000,{"date":1049,"open":780,"high":794,"low":688,"close":691,"change":216,"percent_change":217,"volume":1050,"transactions":9,"vwap":691},"2025-11-05",833500,{"date":1052,"open":780,"high":780,"low":689,"close":689,"change":186,"percent_change":187,"volume":1053,"transactions":9,"vwap":689},"2025-11-04",985700,{"date":1055,"open":780,"high":780,"low":688,"close":688,"change":20,"percent_change":20,"volume":1056,"transactions":9,"vwap":688},"2025-11-03",1059600,{"date":1058,"open":689,"high":689,"low":688,"close":688,"change":20,"percent_change":20,"volume":648,"transactions":9,"vwap":688},"2025-10-31",{"date":1060,"open":690,"high":689,"low":690,"close":688,"change":109,"percent_change":205,"volume":1061,"transactions":9,"vwap":688},"2025-10-30",671600,{"date":1063,"open":801,"high":801,"low":689,"close":689,"change":752,"percent_change":753,"volume":555,"transactions":9,"vwap":689},"2025-10-29",{"date":1065,"open":801,"high":801,"low":794,"close":794,"change":20,"percent_change":20,"volume":1066,"transactions":9,"vwap":794},"2025-10-28",550700,{"date":1068,"open":801,"high":801,"low":780,"close":794,"change":20,"percent_change":20,"volume":1069,"transactions":9,"vwap":794},"2025-10-27",622100,{"date":1071,"open":801,"high":846,"low":780,"close":794,"change":186,"percent_change":187,"volume":1072,"transactions":9,"vwap":794},"2025-10-24",783200,{"date":1074,"open":794,"high":794,"low":689,"close":780,"change":20,"percent_change":20,"volume":905,"transactions":9,"vwap":780},"2025-10-23",{"date":1076,"open":794,"high":794,"low":689,"close":780,"change":20,"percent_change":20,"volume":1077,"transactions":9,"vwap":780},"2025-10-22",498500,{"date":1079,"open":801,"high":801,"low":780,"close":780,"change":20,"percent_change":20,"volume":1080,"transactions":9,"vwap":780},"2025-10-21",804300,{"date":1082,"open":794,"high":794,"low":780,"close":780,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":780},"2025-10-20",-0.06,-0.3,516400,{"date":1087,"open":830,"high":830,"low":823,"close":823,"change":20,"percent_change":20,"volume":1088,"transactions":9,"vwap":823},"2025-10-17",741500,{"date":1090,"open":823,"high":22,"low":822,"close":823,"change":186,"percent_change":187,"volume":1091,"transactions":9,"vwap":823},"2025-10-16",703700,{"date":1093,"open":830,"high":830,"low":841,"close":822,"change":20,"percent_change":20,"volume":1094,"transactions":9,"vwap":822},"2025-10-15",745000,{"date":1096,"open":841,"high":823,"low":846,"close":822,"change":643,"percent_change":644,"volume":1097,"transactions":9,"vwap":822},"2025-10-14",836300,{"date":1099,"open":822,"high":822,"low":801,"close":846,"change":186,"percent_change":187,"volume":1100,"transactions":9,"vwap":846},"2025-10-13",909000,{"date":1102,"open":801,"high":846,"low":801,"close":801,"change":186,"percent_change":187,"volume":1103,"transactions":9,"vwap":801},"2025-10-10",852800,{"date":1105,"open":801,"high":801,"low":794,"close":794,"change":276,"percent_change":277,"volume":1106,"transactions":9,"vwap":794},"2025-10-09",996800,{"date":1108,"open":846,"high":846,"low":794,"close":920,"change":248,"percent_change":249,"volume":1109,"transactions":9,"vwap":920},"2025-10-08",1160300,{"date":1111,"open":801,"high":920,"low":794,"close":801,"change":20,"percent_change":20,"volume":1112,"transactions":9,"vwap":801},"2025-10-07",992500,{"date":1114,"open":801,"high":801,"low":794,"close":801,"change":186,"percent_change":187,"volume":1115,"transactions":9,"vwap":801},"2025-10-06",1005400,{"date":1117,"open":846,"high":846,"low":794,"close":794,"change":109,"percent_change":205,"volume":1118,"transactions":9,"vwap":794},"2025-10-03",537100,{"date":1120,"open":801,"high":846,"low":794,"close":801,"change":20,"percent_change":20,"volume":1121,"transactions":9,"vwap":801},"2025-10-02",961300,{"date":1123,"open":794,"high":801,"low":794,"close":801,"change":249,"percent_change":1013,"volume":1124,"transactions":9,"vwap":801},"2025-10-01",890200,{"date":1126,"open":689,"high":780,"low":689,"close":689,"change":186,"percent_change":187,"volume":1127,"transactions":9,"vwap":689},"2025-09-30",1340700,{"date":1129,"open":688,"high":689,"low":688,"close":688,"change":186,"percent_change":187,"volume":1130,"transactions":9,"vwap":688},"2025-09-29",1301100,{"date":1132,"open":690,"high":688,"low":552,"close":690,"change":186,"percent_change":187,"volume":884,"transactions":9,"vwap":690},"2025-09-26",{"date":1134,"open":552,"high":690,"low":343,"close":552,"change":109,"percent_change":205,"volume":1135,"transactions":9,"vwap":552},"2025-09-25",871000,{"date":1137,"open":689,"high":689,"low":690,"close":690,"change":276,"percent_change":277,"volume":1138,"transactions":9,"vwap":690},"2025-09-24",1416000,{"date":1140,"open":688,"high":780,"low":688,"close":691,"change":20,"percent_change":20,"volume":1141,"transactions":9,"vwap":691},"2025-09-23",1124600,{"date":1143,"open":780,"high":780,"low":688,"close":691,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":691},"2025-09-22",-0.085,-0.43,1158700,{"date":1148,"open":823,"high":830,"low":822,"close":830,"change":643,"percent_change":644,"volume":1149,"transactions":9,"vwap":830},"2025-09-19",1694800,{"date":1151,"open":823,"high":823,"low":841,"close":822,"change":216,"percent_change":217,"volume":1152,"transactions":9,"vwap":822},"2025-09-18",996900,{"date":1154,"open":830,"high":22,"low":822,"close":1155,"change":276,"percent_change":277,"volume":1156,"transactions":9,"vwap":1155},"2025-09-17",19.775,1133700,{"date":1158,"open":823,"high":830,"low":822,"close":830,"change":186,"percent_change":187,"volume":1159,"transactions":9,"vwap":830},"2025-09-16",1133800,{"date":1161,"open":1155,"high":823,"low":822,"close":823,"change":249,"percent_change":1013,"volume":1162,"transactions":9,"vwap":823},"2025-09-15",668900,{"date":1164,"open":822,"high":822,"low":846,"close":846,"change":276,"percent_change":277,"volume":1165,"transactions":9,"vwap":846},"2025-09-12",984400,{"date":1167,"open":841,"high":822,"low":846,"close":842,"change":657,"percent_change":658,"volume":1168,"transactions":9,"vwap":842},"2025-09-11",1143400,{"date":1170,"open":841,"high":841,"low":801,"close":801,"change":20,"percent_change":20,"volume":1171,"transactions":9,"vwap":801},"2025-09-10",865700,{"date":1173,"open":841,"high":841,"low":801,"close":801,"change":276,"percent_change":277,"volume":1174,"transactions":9,"vwap":801},"2025-09-09",1141600,{"date":1176,"open":822,"high":823,"low":846,"close":847,"change":216,"percent_change":217,"volume":1177,"transactions":9,"vwap":847},"2025-09-08",595600,{"date":1179,"open":841,"high":822,"low":846,"close":841,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":841},"2025-09-05",0.034,0.17,630600,{"date":1184,"open":780,"high":988,"low":689,"close":1185,"change":1186,"percent_change":658,"volume":1187,"transactions":9,"vwap":1185},"2025-09-04",19.726,0.026,1032200,{"date":1189,"open":689,"high":689,"low":690,"close":688,"change":186,"percent_change":187,"volume":1190,"transactions":9,"vwap":688},"2025-09-03",642900,{"date":1192,"open":552,"high":688,"low":552,"close":690,"change":20,"percent_change":20,"volume":1193,"transactions":9,"vwap":690},"2025-09-02",599800,{"date":1195,"open":690,"high":688,"low":552,"close":690,"change":186,"percent_change":187,"volume":1196,"transactions":9,"vwap":690},"2025-08-29",725400,{"date":1198,"open":690,"high":690,"low":552,"close":552,"change":752,"percent_change":753,"volume":712,"transactions":9,"vwap":552},"2025-08-28",{"date":1200,"open":343,"high":688,"low":343,"close":688,"change":643,"percent_change":644,"volume":1201,"transactions":9,"vwap":688},"2025-08-27",899600,{"date":1203,"open":343,"high":690,"low":343,"close":552,"change":643,"percent_change":644,"volume":1204,"transactions":9,"vwap":552},"2025-08-26",575100,{"date":1206,"open":343,"high":552,"low":344,"close":344,"change":752,"percent_change":753,"volume":1207,"transactions":9,"vwap":344},"2025-08-25",1043100,{"date":1209,"open":351,"high":690,"low":378,"close":552,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":552},"2025-08-22",0.04,0.2,773200,{"date":1214,"open":351,"high":351,"low":275,"close":378,"change":752,"percent_change":753,"volume":1215,"transactions":9,"vwap":378},"2025-08-21",807200,{"date":1217,"open":351,"high":344,"low":378,"close":344,"change":401,"percent_change":402,"volume":1218,"transactions":9,"vwap":344},"2025-08-20",551000,{"date":1220,"open":351,"high":351,"low":378,"close":379,"change":20,"percent_change":20,"volume":1221,"transactions":9,"vwap":379},"2025-08-19",578800,{"date":1223,"open":351,"high":344,"low":378,"close":379,"change":277,"percent_change":1224,"volume":1225,"transactions":9,"vwap":379},"2025-08-18",-0.41,672300,{"date":1227,"open":780,"high":794,"low":780,"close":802,"change":401,"percent_change":402,"volume":579,"transactions":9,"vwap":802},"2025-08-15",{"date":1229,"open":689,"high":780,"low":689,"close":689,"change":553,"percent_change":554,"volume":1230,"transactions":9,"vwap":689},"2025-08-14",602100,{"date":1232,"open":794,"high":801,"low":780,"close":988,"change":643,"percent_change":644,"volume":1233,"transactions":9,"vwap":988},"2025-08-13",1027200,{"date":1235,"open":688,"high":780,"low":690,"close":781,"change":643,"percent_change":644,"volume":1236,"transactions":9,"vwap":781},"2025-08-12",653700,{"date":1238,"open":690,"high":688,"low":552,"close":1239,"change":216,"percent_change":217,"volume":1240,"transactions":9,"vwap":1239},"2025-08-11",19.695,953600,{"date":1242,"open":688,"high":688,"low":690,"close":688,"change":248,"percent_change":249,"volume":1243,"transactions":9,"vwap":688},"2025-08-08",842100,{"date":1245,"open":688,"high":688,"low":690,"close":1239,"change":20,"percent_change":20,"volume":1246,"transactions":9,"vwap":1239},"2025-08-07",1251100,{"date":1248,"open":690,"high":688,"low":552,"close":1239,"change":1249,"percent_change":187,"volume":1250,"transactions":9,"vwap":1239},"2025-08-06",0.009,619700,{"date":1252,"open":552,"high":688,"low":552,"close":1253,"change":109,"percent_change":205,"volume":1254,"transactions":9,"vwap":1253},"2025-08-05",19.686,743800,{"date":1256,"open":690,"high":689,"low":552,"close":1257,"change":1258,"percent_change":186,"volume":1259,"transactions":9,"vwap":1257},"2025-08-04",19.696,0.001,755600,{"date":1261,"open":343,"high":688,"low":344,"close":1239,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1239},"2025-08-01",0.081,0.41,574700,{"date":1266,"open":240,"high":240,"low":304,"close":1267,"change":1268,"percent_change":109,"volume":1269,"transactions":9,"vwap":1267},"2025-07-31",19.614,-0.001,596600,{"date":1271,"open":240,"high":378,"low":241,"close":242,"change":216,"percent_change":217,"volume":1272,"transactions":9,"vwap":242},"2025-07-30",710000,{"date":1274,"open":240,"high":275,"low":241,"close":240,"change":248,"percent_change":249,"volume":1275,"transactions":9,"vwap":240},"2025-07-29",634600,{"date":1277,"open":240,"high":240,"low":241,"close":242,"change":20,"percent_change":20,"volume":1278,"transactions":9,"vwap":242},"2025-07-28",1433900,{"date":1280,"open":240,"high":240,"low":241,"close":242,"change":186,"percent_change":187,"volume":1281,"transactions":9,"vwap":242},"2025-07-25",1144800,{"date":1283,"open":303,"high":241,"low":1284,"close":304,"change":109,"percent_change":205,"volume":1285,"transactions":9,"vwap":304},"2025-07-24",19.592,857600,{"date":1287,"open":241,"high":275,"low":241,"close":242,"change":109,"percent_change":205,"volume":1288,"transactions":9,"vwap":242},"2025-07-23",983900,{"date":1290,"open":241,"high":275,"low":241,"close":283,"change":248,"percent_change":249,"volume":1291,"transactions":9,"vwap":283},"2025-07-22",565500,{"date":1293,"open":240,"high":240,"low":241,"close":240,"change":476,"percent_change":477,"volume":1294,"transactions":9,"vwap":240},"2025-07-21",485400,{"date":1296,"open":690,"high":690,"low":343,"close":690,"change":657,"percent_change":658,"volume":1297,"transactions":9,"vwap":690},"2025-07-18",642100,{"date":1299,"open":344,"high":343,"low":351,"close":352,"change":20,"percent_change":20,"volume":1300,"transactions":9,"vwap":352},"2025-07-17",618900,{"date":1302,"open":351,"high":343,"low":378,"close":352,"change":249,"percent_change":1013,"volume":1303,"transactions":9,"vwap":352},"2025-07-16",867800,{"date":1305,"open":344,"high":344,"low":275,"close":390,"change":276,"percent_change":277,"volume":1306,"transactions":9,"vwap":390},"2025-07-15",636800,{"date":1308,"open":351,"high":344,"low":378,"close":351,"change":186,"percent_change":187,"volume":1309,"transactions":9,"vwap":351},"2025-07-14",1269000,{"date":1311,"open":351,"high":351,"low":378,"close":378,"change":20,"percent_change":20,"volume":1312,"transactions":9,"vwap":378},"2025-07-11",651200,{"date":1314,"open":351,"high":351,"low":378,"close":378,"change":20,"percent_change":20,"volume":1315,"transactions":9,"vwap":378},"2025-07-10",588400,{"date":1317,"open":378,"high":351,"low":275,"close":378,"change":186,"percent_change":187,"volume":1318,"transactions":9,"vwap":378},"2025-07-09",755300,{"date":1320,"open":378,"high":378,"low":240,"close":275,"change":109,"percent_change":205,"volume":1321,"transactions":9,"vwap":275},"2025-07-08",656600,{"date":1323,"open":351,"high":351,"low":275,"close":378,"change":109,"percent_change":205,"volume":1324,"transactions":9,"vwap":378},"2025-07-07",1266300,{"date":1326,"open":378,"high":351,"low":378,"close":351,"change":216,"percent_change":217,"volume":1327,"transactions":9,"vwap":351},"2025-07-03",328000,{"date":1329,"open":344,"high":343,"low":351,"close":350,"change":216,"percent_change":217,"volume":1330,"transactions":9,"vwap":350},"2025-07-02",934000,{"date":1332,"open":344,"high":344,"low":378,"close":344,"change":186,"percent_change":187,"volume":1333,"transactions":9,"vwap":344},"2025-07-01",658200,{"date":1335,"open":351,"high":343,"low":351,"close":351,"change":20,"percent_change":20,"volume":1336,"transactions":9,"vwap":351},"2025-06-30",927200,{"date":1338,"open":378,"high":344,"low":275,"close":351,"change":643,"percent_change":644,"volume":1339,"transactions":9,"vwap":351},"2025-06-27",1107300,{"date":1341,"open":275,"high":378,"low":240,"close":275,"change":643,"percent_change":644,"volume":1342,"transactions":9,"vwap":275},"2025-06-26",1008800,{"date":1344,"open":241,"high":240,"low":241,"close":241,"change":109,"percent_change":205,"volume":1345,"transactions":9,"vwap":241},"2025-06-25",811400,{"date":1347,"open":241,"high":275,"low":303,"close":240,"change":248,"percent_change":249,"volume":1348,"transactions":9,"vwap":240},"2025-06-24",702200,{"date":1350,"open":303,"high":240,"low":432,"close":242,"change":772,"percent_change":773,"volume":1351,"transactions":9,"vwap":242},"2025-06-23",1071600,{"date":1353,"open":378,"high":344,"low":275,"close":350,"change":401,"percent_change":402,"volume":1354,"transactions":9,"vwap":350},"2025-06-20",836100,{"date":1356,"open":378,"high":351,"low":240,"close":378,"change":186,"percent_change":187,"volume":1357,"transactions":9,"vwap":378},"2025-06-18",588500,{"date":1359,"open":275,"high":378,"low":241,"close":275,"change":186,"percent_change":187,"volume":1360,"transactions":9,"vwap":275},"2025-06-17",1016200,{"date":1362,"open":275,"high":378,"low":240,"close":240,"change":186,"percent_change":187,"volume":1363,"transactions":9,"vwap":240},"2025-06-16",469300,{"date":1365,"open":275,"high":275,"low":241,"close":241,"change":752,"percent_change":753,"volume":1366,"transactions":9,"vwap":241},"2025-06-13",767600,{"date":1368,"open":378,"high":378,"low":275,"close":275,"change":248,"percent_change":249,"volume":1369,"transactions":9,"vwap":275},"2025-06-12",792200,{"date":1371,"open":240,"high":275,"low":241,"close":283,"change":1372,"percent_change":176,"volume":1373,"transactions":9,"vwap":283},"2025-06-11",0.035,508100,{"date":1375,"open":241,"high":241,"low":432,"close":432,"change":276,"percent_change":277,"volume":1376,"transactions":9,"vwap":432},"2025-06-10",487300,{"date":1378,"open":432,"high":241,"low":1379,"close":304,"change":657,"percent_change":658,"volume":1380,"transactions":9,"vwap":304},"2025-06-09",19.584,518300,{"date":1382,"open":18,"high":432,"low":18,"close":438,"change":217,"percent_change":1383,"volume":1384,"transactions":9,"vwap":438},"2025-06-06",-0.15,813100,{"date":1386,"open":275,"high":275,"low":303,"close":241,"change":752,"percent_change":753,"volume":1387,"transactions":9,"vwap":241},"2025-06-05",727600,{"date":1389,"open":241,"high":378,"low":241,"close":275,"change":249,"percent_change":1013,"volume":1390,"transactions":9,"vwap":275},"2025-06-04",724200,{"date":1392,"open":241,"high":241,"low":432,"close":303,"change":109,"percent_change":205,"volume":1393,"transactions":9,"vwap":303},"2025-06-03",649100,{"date":1395,"open":303,"high":241,"low":1396,"close":241,"change":186,"percent_change":187,"volume":1397,"transactions":9,"vwap":241},"2025-06-02",19.582,493700,{"date":1399,"open":432,"high":303,"low":18,"close":303,"change":249,"percent_change":1013,"volume":1400,"transactions":9,"vwap":303},"2025-05-30",645100,{"date":1402,"open":438,"high":303,"low":18,"close":18,"change":20,"percent_change":20,"volume":1403,"transactions":9,"vwap":18},"2025-05-29",916700,{"date":1405,"open":19,"high":18,"low":19,"close":18,"change":109,"percent_change":205,"volume":1406,"transactions":9,"vwap":18},"2025-05-28",668800,{"date":1408,"open":18,"high":438,"low":185,"close":438,"change":643,"percent_change":644,"volume":1409,"transactions":9,"vwap":438},"2025-05-27",586800,{"date":1411,"open":18,"high":18,"low":184,"close":185,"change":20,"percent_change":20,"volume":1412,"transactions":9,"vwap":185},"2025-05-23",530900,{"date":1414,"open":185,"high":18,"low":23,"close":185,"change":643,"percent_change":644,"volume":1415,"transactions":9,"vwap":185},"2025-05-22",1352100,{"date":1417,"open":23,"high":19,"low":23,"close":184,"change":553,"percent_change":554,"volume":1418,"transactions":9,"vwap":184},"2025-05-21",1376500,{"date":1420,"open":18,"high":438,"low":19,"close":1421,"change":216,"percent_change":217,"volume":1422,"transactions":9,"vwap":1421},"2025-05-20",19.565,1309100,{"date":1424,"open":19,"high":18,"low":23,"close":18,"change":205,"percent_change":748,"volume":1425,"transactions":9,"vwap":18},"2025-05-19",750800,{"date":1427,"open":240,"high":378,"low":241,"close":240,"change":186,"percent_change":187,"volume":1428,"transactions":9,"vwap":240},"2025-05-16",593200,{"date":1430,"open":241,"high":240,"low":432,"close":241,"change":1210,"percent_change":1211,"volume":1431,"transactions":9,"vwap":241},"2025-05-15",538900,{"date":1433,"open":303,"high":303,"low":18,"close":18,"change":752,"percent_change":753,"volume":1434,"transactions":9,"vwap":18},"2025-05-14",510800,{"date":1436,"open":438,"high":241,"low":438,"close":432,"change":186,"percent_change":187,"volume":1437,"transactions":9,"vwap":432},"2025-05-13",631100,{"date":1439,"open":432,"high":432,"low":1440,"close":438,"change":276,"percent_change":277,"volume":1441,"transactions":9,"vwap":438},"2025-05-12",19.563,765500,{"date":1443,"open":240,"high":240,"low":432,"close":439,"change":248,"percent_change":249,"volume":1444,"transactions":9,"vwap":439},"2025-05-09",543700,{"date":1446,"open":303,"high":242,"low":438,"close":432,"change":752,"percent_change":753,"volume":1447,"transactions":9,"vwap":432},"2025-05-08",1030500,{"date":1449,"open":241,"high":240,"low":303,"close":241,"change":20,"percent_change":20,"volume":1450,"transactions":9,"vwap":241},"2025-05-07",622000,{"date":1452,"open":303,"high":240,"low":432,"close":241,"change":643,"percent_change":644,"volume":1453,"transactions":9,"vwap":241},"2025-05-06",684600,{"date":1455,"open":303,"high":303,"low":18,"close":432,"change":20,"percent_change":20,"volume":1456,"transactions":9,"vwap":432},"2025-05-05",716700,{"date":1458,"open":438,"high":303,"low":18,"close":432,"change":109,"percent_change":205,"volume":1459,"transactions":9,"vwap":432},"2025-05-02",806200,{"date":1461,"open":351,"high":351,"low":432,"close":303,"change":217,"percent_change":1383,"volume":1462,"transactions":9,"vwap":303},"2025-05-01",706500,{"date":1464,"open":240,"high":378,"low":240,"close":275,"change":186,"percent_change":187,"volume":1465,"transactions":9,"vwap":275},"2025-04-30",889100,{"date":1467,"open":241,"high":1468,"low":435,"close":240,"change":186,"percent_change":187,"volume":1469,"transactions":9,"vwap":240},"2025-04-29",19.639,677400,{"date":1471,"open":432,"high":1472,"low":432,"close":241,"change":643,"percent_change":644,"volume":1473,"transactions":9,"vwap":241},"2025-04-28",19.628,1010000,{"date":1475,"open":18,"high":432,"low":19,"close":432,"change":249,"percent_change":1013,"volume":1476,"transactions":9,"vwap":432},"2025-04-25",993600,{"date":1478,"open":19,"high":18,"low":23,"close":185,"change":104,"percent_change":1479,"volume":1480,"transactions":9,"vwap":185},"2025-04-24",0.31,1113100,{"date":1482,"open":185,"high":185,"low":173,"close":173,"change":752,"percent_change":753,"volume":1483,"transactions":9,"vwap":173},"2025-04-23",652100,{"date":177,"open":184,"high":184,"low":1485,"close":1486,"change":752,"percent_change":753,"volume":1487,"transactions":9,"vwap":1486},19.51,19.52,809600]