[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSCS":3,"homepage-market-summary":29,"stock-historical-BSCS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSCS","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 2028 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4348,0.89316,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},20.14,20.18,20.13,20.155,-0.015,-0.07,725432.01161,20.68,20.09,708916.6884351633,8.5,2048,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},20.69,628083,229250188.797226,-0.54,"2025-04-22",[181,184,193,203,211,218,224,230,238,244,251,261,268,277,283,288,294,302,310,316,323,332,337,345,350,356,362,368,373,380,389,395,404,410,415,420,425,431,438,444,450,457,465,470,475,480,485,490,495,500,505,511,516,521,527,532,537,542,549,557,560,563,566,569,572,577,580,583,586,589,592,595,598,601,605,612,615,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,692,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,744,750,753,757,761,764,767,770,773,776,779,782,785,788,791,795,798,801,804,808,811,814,817,820,823,826,831,836,839,842,846,850,853,857,862,865,868,872,875,880,884,887,891,894,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1097,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1238,1241,1244,1247,1250,1254,1257,1260,1263,1266,1269,1272,1275,1277,1280,1283,1286,1289,1292,1295,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1492,1495,1498,1501,1506,1509],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},1784,20.1478,{"date":185,"open":17,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",20.16,20.115,0.03,0.15,841035.45547,1610,20.1469,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",20.15,20.12,20.125,0.01,0.05,2367763.51218,1845,20.1243,{"date":204,"open":196,"high":196,"low":205,"close":187,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",20.1,0.005,0.02,694761.980272,1578,20.1063,{"date":212,"open":196,"high":196,"low":25,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":210},"2026-09-28",20.11,-0.025,-0.12,796554.511077,1663,{"date":219,"open":17,"high":17,"low":213,"close":220,"change":198,"percent_change":199,"volume":221,"transactions":222,"vwap":223},"2026-09-25",20.135,750651.420458,1993,20.1252,{"date":225,"open":19,"high":17,"low":196,"close":197,"change":226,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",0,458514.31358,1497,20.128,{"date":231,"open":232,"high":232,"low":205,"close":197,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",20.17,-0.04,-0.2,789941.163554,1423,20.1308,{"date":239,"open":232,"high":232,"low":186,"close":240,"change":198,"percent_change":199,"volume":241,"transactions":242,"vwap":243},"2026-09-22",20.165,471571.8323,1269,20.1658,{"date":245,"open":18,"high":18,"low":195,"close":20,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",-0.085,-0.42,585408.364734,1582,20.1656,{"date":252,"open":253,"high":254,"low":255,"close":253,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",20.24,20.25,20.23,-0.005,-0.02,380604.147034,1062,20.2357,{"date":262,"open":253,"high":254,"low":253,"close":263,"change":207,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-17",20.245,0.1,586143.51852,925,20.2469,{"date":269,"open":254,"high":270,"low":271,"close":272,"change":111,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-16",20.31,20.22,20.225,-0.05,715223.148457,1597,20.246,{"date":278,"open":255,"high":253,"low":255,"close":279,"change":226,"percent_change":226,"volume":280,"transactions":281,"vwap":282},"2026-09-15",20.235,524928.056391,1066,20.2343,{"date":284,"open":255,"high":254,"low":255,"close":279,"change":226,"percent_change":226,"volume":285,"transactions":286,"vwap":287},"2026-09-14",651995.134373,1273,20.2398,{"date":289,"open":290,"high":290,"low":255,"close":279,"change":21,"percent_change":22,"volume":291,"transactions":292,"vwap":293},"2026-09-11",20.26,600944.7256,1407,20.2405,{"date":295,"open":296,"high":296,"low":254,"close":254,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-10",20.28,-0.045,-0.22,701075.863186,1263,20.2672,{"date":303,"open":304,"high":270,"low":305,"close":306,"change":256,"percent_change":257,"volume":307,"transactions":308,"vwap":309},"2026-09-09",20.3,20.29,20.295,507700.22747,1259,20.3037,{"date":311,"open":304,"high":270,"low":304,"close":304,"change":312,"percent_change":207,"volume":313,"transactions":314,"vwap":315},"2026-09-08",0.0047,406329.135341,1628,20.3061,{"date":317,"open":304,"high":270,"low":305,"close":318,"change":319,"percent_change":273,"volume":320,"transactions":321,"vwap":322},"2026-09-04",20.2953,-0.0097,625265.95215,2339,20.2962,{"date":324,"open":325,"high":325,"low":304,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-03",20.32,20.305,0.025,0.12,754435.0749,1863,20.2968,{"date":333,"open":304,"high":304,"low":296,"close":296,"change":206,"percent_change":207,"volume":334,"transactions":335,"vwap":336},"2026-09-02",649496.33726,1404,20.2762,{"date":338,"open":304,"high":304,"low":339,"close":340,"change":257,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-01",20.27,20.275,-0.1,2239927.139236,2343,20.2952,{"date":346,"open":326,"high":270,"low":305,"close":306,"change":226,"percent_change":226,"volume":347,"transactions":348,"vwap":349},"2026-08-31",758929.774901,1935,20.2999,{"date":351,"open":352,"high":352,"low":305,"close":306,"change":233,"percent_change":234,"volume":353,"transactions":354,"vwap":355},"2026-08-28",20.34,1017199.571968,2342,20.3069,{"date":357,"open":352,"high":352,"low":325,"close":358,"change":198,"percent_change":199,"volume":359,"transactions":360,"vwap":361},"2026-08-27",20.335,536353.4359,1767,20.325,{"date":363,"open":364,"high":364,"low":325,"close":361,"change":21,"percent_change":22,"volume":365,"transactions":366,"vwap":367},"2026-08-26",20.33,525637.758478,1612,20.323,{"date":369,"open":364,"high":352,"low":325,"close":352,"change":327,"percent_change":328,"volume":370,"transactions":371,"vwap":372},"2026-08-25",516439.03864,1731,20.3264,{"date":374,"open":270,"high":325,"low":304,"close":375,"change":22,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-24",20.315,-0.34,489633.111731,1571,20.3096,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":-6,"volume":386,"transactions":387,"vwap":388},"2026-08-21",20.4,20.38,20.385,-0.0003,683478.143958,1602,20.3882,{"date":390,"open":383,"high":382,"low":383,"close":391,"change":319,"percent_change":273,"volume":392,"transactions":393,"vwap":394},"2026-08-20",20.3853,425172.6284,1085,20.3878,{"date":396,"open":382,"high":382,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-19",20.39,20.395,0.015,0.07,522353.2831,1279,20.3949,{"date":405,"open":406,"high":397,"low":406,"close":383,"change":256,"percent_change":257,"volume":407,"transactions":408,"vwap":409},"2026-08-18",20.37,620048.34545,1922,20.3796,{"date":411,"open":397,"high":397,"low":383,"close":384,"change":226,"percent_change":226,"volume":412,"transactions":413,"vwap":414},"2026-08-17",395766.24177,1540,20.3858,{"date":416,"open":382,"high":382,"low":383,"close":384,"change":111,"percent_change":273,"volume":417,"transactions":418,"vwap":419},"2026-08-14",867366.426,2167,20.3844,{"date":421,"open":397,"high":382,"low":422,"close":398,"change":207,"percent_change":264,"volume":423,"transactions":300,"vwap":424},"2026-08-13",20.3822,555695.42886,20.3944,{"date":426,"open":406,"high":383,"low":406,"close":427,"change":207,"percent_change":264,"volume":428,"transactions":429,"vwap":430},"2026-08-12",20.375,362446.8373,1980,20.3754,{"date":432,"open":406,"high":406,"low":433,"close":434,"change":226,"percent_change":226,"volume":435,"transactions":436,"vwap":437},"2026-08-11",20.35,20.355,480918.87572,2313,20.3377,{"date":439,"open":440,"high":440,"low":433,"close":434,"change":111,"percent_change":273,"volume":441,"transactions":442,"vwap":443},"2026-08-10",20.36,597887.731303,2248,20.3557,{"date":445,"open":406,"high":406,"low":440,"close":446,"change":207,"percent_change":264,"volume":447,"transactions":448,"vwap":449},"2026-08-07",20.365,450926.213768,1695,20.366,{"date":451,"open":433,"high":433,"low":364,"close":452,"change":453,"percent_change":273,"volume":454,"transactions":455,"vwap":456},"2026-08-06",20.345,-0.0101,5205409.283499,1441,20.3314,{"date":458,"open":433,"high":446,"low":459,"close":460,"change":461,"percent_change":226,"volume":462,"transactions":463,"vwap":464},"2026-08-05",20.341,20.3551,0.0001,346308.79706,1531,20.3561,{"date":466,"open":352,"high":440,"low":352,"close":434,"change":207,"percent_change":264,"volume":467,"transactions":468,"vwap":469},"2026-08-04",400028.340441,1654,20.3558,{"date":471,"open":364,"high":352,"low":325,"close":358,"change":207,"percent_change":264,"volume":472,"transactions":473,"vwap":474},"2026-08-03",531799.159113,3111,20.3301,{"date":476,"open":270,"high":325,"low":304,"close":375,"change":111,"percent_change":273,"volume":477,"transactions":478,"vwap":479},"2026-07-31",454476.433787,2574,20.3097,{"date":481,"open":364,"high":364,"low":482,"close":361,"change":198,"percent_change":199,"volume":483,"transactions":484,"vwap":361},"2026-07-30",20.3101,411969.59278,1998,{"date":486,"open":305,"high":325,"low":296,"close":375,"change":207,"percent_change":264,"volume":487,"transactions":488,"vwap":489},"2026-07-29",629179.06807,1691,20.2969,{"date":491,"open":296,"high":304,"low":296,"close":306,"change":207,"percent_change":264,"volume":492,"transactions":493,"vwap":494},"2026-07-28",452096.3678,1267,20.2945,{"date":496,"open":296,"high":305,"low":339,"close":340,"change":226,"percent_change":226,"volume":497,"transactions":498,"vwap":499},"2026-07-27",356081.840536,1503,20.2808,{"date":501,"open":296,"high":296,"low":290,"close":340,"change":207,"percent_change":264,"volume":502,"transactions":503,"vwap":504},"2026-07-24",477507.080869,1611,20.2735,{"date":506,"open":254,"high":290,"low":254,"close":507,"change":257,"percent_change":341,"volume":508,"transactions":509,"vwap":510},"2026-07-23",20.255,379204.07104,2541,20.2557,{"date":512,"open":296,"high":305,"low":339,"close":340,"change":214,"percent_change":215,"volume":513,"transactions":514,"vwap":515},"2026-07-22",370506.26378,953,20.2772,{"date":517,"open":305,"high":304,"low":305,"close":304,"change":206,"percent_change":207,"volume":518,"transactions":519,"vwap":520},"2026-07-21",436944.654747,1241,20.2954,{"date":522,"open":325,"high":325,"low":305,"close":306,"change":523,"percent_change":524,"volume":525,"transactions":182,"vwap":526},"2026-07-20",-0.09,-0.44,682736.4989,20.2991,{"date":528,"open":397,"high":382,"low":383,"close":384,"change":226,"percent_change":226,"volume":529,"transactions":530,"vwap":531},"2026-07-17",686382.1492,1734,20.388,{"date":533,"open":397,"high":397,"low":383,"close":384,"change":111,"percent_change":273,"volume":534,"transactions":535,"vwap":536},"2026-07-16",355604.63042,1348,20.3851,{"date":538,"open":383,"high":382,"low":406,"close":398,"change":188,"percent_change":189,"volume":539,"transactions":540,"vwap":541},"2026-07-15",399320.111927,1285,20.3868,{"date":543,"open":440,"high":406,"low":433,"close":446,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-14",0.035,0.17,754258.476897,2193,20.3638,{"date":550,"open":433,"high":551,"low":364,"close":364,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-13",20.3599,-0.03,-0.15,465720.10396,1747,20.3407,{"date":558,"open":440,"high":406,"low":433,"close":440,"change":257,"percent_change":341,"volume":559,"transactions":9,"vwap":440},"2026-07-10",496800,{"date":561,"open":406,"high":383,"low":440,"close":383,"change":207,"percent_change":264,"volume":562,"transactions":9,"vwap":383},"2026-07-09",1151600,{"date":564,"open":440,"high":440,"low":352,"close":440,"change":226,"percent_change":226,"volume":565,"transactions":9,"vwap":440},"2026-07-08",787000,{"date":567,"open":383,"high":383,"low":433,"close":440,"change":552,"percent_change":553,"volume":568,"transactions":9,"vwap":440},"2026-07-07",576000,{"date":570,"open":397,"high":382,"low":406,"close":397,"change":226,"percent_change":226,"volume":571,"transactions":9,"vwap":397},"2026-07-06",567500,{"date":573,"open":406,"high":397,"low":406,"close":397,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":397},"2026-07-02",0.04,0.2,418900,{"date":578,"open":352,"high":440,"low":352,"close":433,"change":257,"percent_change":341,"volume":579,"transactions":9,"vwap":433},"2026-07-01",620800,{"date":581,"open":433,"high":406,"low":433,"close":406,"change":226,"percent_change":226,"volume":582,"transactions":9,"vwap":406},"2026-06-30",677300,{"date":584,"open":406,"high":406,"low":433,"close":406,"change":226,"percent_change":226,"volume":585,"transactions":9,"vwap":406},"2026-06-29",481000,{"date":587,"open":440,"high":406,"low":433,"close":406,"change":207,"percent_change":264,"volume":588,"transactions":9,"vwap":406},"2026-06-26",611000,{"date":590,"open":433,"high":440,"low":352,"close":433,"change":198,"percent_change":199,"volume":591,"transactions":9,"vwap":433},"2026-06-25",659700,{"date":593,"open":352,"high":352,"low":364,"close":352,"change":198,"percent_change":199,"volume":594,"transactions":9,"vwap":352},"2026-06-24",467200,{"date":596,"open":364,"high":364,"low":270,"close":364,"change":207,"percent_change":264,"volume":597,"transactions":9,"vwap":364},"2026-06-23",443100,{"date":599,"open":270,"high":270,"low":304,"close":270,"change":523,"percent_change":524,"volume":600,"transactions":9,"vwap":270},"2026-06-22",270000,{"date":602,"open":603,"high":603,"low":397,"close":382,"change":188,"percent_change":189,"volume":604,"transactions":9,"vwap":382},"2026-06-18",20.41,547100,{"date":606,"open":607,"high":608,"low":440,"close":406,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":406},"2026-06-17",20.42,20.43,-0.06,-0.29,557100,{"date":613,"open":607,"high":608,"low":603,"close":608,"change":226,"percent_change":226,"volume":614,"transactions":9,"vwap":608},"2026-06-16",477400,{"date":616,"open":607,"high":617,"low":607,"close":608,"change":198,"percent_change":199,"volume":618,"transactions":9,"vwap":608},"2026-06-15",20.44,605000,{"date":620,"open":382,"high":607,"low":382,"close":607,"change":226,"percent_change":226,"volume":621,"transactions":9,"vwap":607},"2026-06-12",251600,{"date":623,"open":406,"high":607,"low":406,"close":607,"change":188,"percent_change":189,"volume":624,"transactions":9,"vwap":607},"2026-06-11",508300,{"date":626,"open":383,"high":397,"low":406,"close":397,"change":226,"percent_change":226,"volume":627,"transactions":9,"vwap":397},"2026-06-10",481600,{"date":629,"open":406,"high":397,"low":406,"close":397,"change":207,"percent_change":264,"volume":630,"transactions":9,"vwap":397},"2026-06-09",564500,{"date":632,"open":406,"high":383,"low":440,"close":406,"change":198,"percent_change":199,"volume":633,"transactions":9,"vwap":406},"2026-06-08",509900,{"date":635,"open":383,"high":383,"low":433,"close":440,"change":233,"percent_change":234,"volume":636,"transactions":9,"vwap":440},"2026-06-05",495000,{"date":638,"open":397,"high":603,"low":397,"close":382,"change":198,"percent_change":199,"volume":639,"transactions":9,"vwap":382},"2026-06-04",884300,{"date":641,"open":397,"high":397,"low":406,"close":397,"change":111,"percent_change":273,"volume":642,"transactions":9,"vwap":397},"2026-06-03",399600,{"date":644,"open":603,"high":603,"low":397,"close":382,"change":226,"percent_change":226,"volume":645,"transactions":9,"vwap":382},"2026-06-02",396700,{"date":647,"open":406,"high":382,"low":406,"close":382,"change":111,"percent_change":273,"volume":648,"transactions":9,"vwap":382},"2026-06-01",438400,{"date":650,"open":397,"high":603,"low":397,"close":603,"change":207,"percent_change":264,"volume":651,"transactions":9,"vwap":603},"2026-05-29",386400,{"date":653,"open":406,"high":382,"low":406,"close":397,"change":198,"percent_change":199,"volume":654,"transactions":9,"vwap":397},"2026-05-28",482500,{"date":656,"open":406,"high":383,"low":406,"close":383,"change":198,"percent_change":199,"volume":657,"transactions":9,"vwap":383},"2026-05-27",460100,{"date":659,"open":406,"high":406,"low":433,"close":406,"change":207,"percent_change":264,"volume":660,"transactions":9,"vwap":406},"2026-05-26",322400,{"date":662,"open":406,"high":406,"low":364,"close":433,"change":226,"percent_change":226,"volume":663,"transactions":9,"vwap":433},"2026-05-22",1016300,{"date":665,"open":364,"high":440,"low":325,"close":433,"change":226,"percent_change":226,"volume":666,"transactions":9,"vwap":433},"2026-05-21",633800,{"date":668,"open":325,"high":406,"low":270,"close":433,"change":188,"percent_change":189,"volume":669,"transactions":9,"vwap":433},"2026-05-20",763300,{"date":671,"open":325,"high":364,"low":304,"close":325,"change":257,"percent_change":341,"volume":672,"transactions":9,"vwap":325},"2026-05-19",652800,{"date":674,"open":433,"high":433,"low":325,"close":352,"change":22,"percent_change":376,"volume":675,"transactions":9,"vwap":352},"2026-05-18",474200,{"date":677,"open":603,"high":603,"low":397,"close":603,"change":111,"percent_change":273,"volume":678,"transactions":9,"vwap":603},"2026-05-15",360500,{"date":680,"open":617,"high":617,"low":603,"close":607,"change":257,"percent_change":341,"volume":681,"transactions":9,"vwap":607},"2026-05-14",524500,{"date":683,"open":603,"high":617,"low":603,"close":617,"change":207,"percent_change":264,"volume":684,"transactions":9,"vwap":617},"2026-05-13",470300,{"date":686,"open":607,"high":607,"low":603,"close":607,"change":257,"percent_change":341,"volume":687,"transactions":9,"vwap":607},"2026-05-12",497900,{"date":689,"open":690,"high":690,"low":608,"close":617,"change":111,"percent_change":273,"volume":691,"transactions":9,"vwap":617},"2026-05-11",20.45,485100,{"date":693,"open":617,"high":694,"low":617,"close":690,"change":207,"percent_change":264,"volume":695,"transactions":9,"vwap":690},"2026-05-08",20.46,344400,{"date":697,"open":694,"high":694,"low":607,"close":608,"change":257,"percent_change":341,"volume":698,"transactions":9,"vwap":608},"2026-05-07",331900,{"date":700,"open":617,"high":690,"low":608,"close":690,"change":188,"percent_change":189,"volume":701,"transactions":9,"vwap":690},"2026-05-06",466000,{"date":703,"open":607,"high":608,"low":603,"close":607,"change":198,"percent_change":199,"volume":704,"transactions":9,"vwap":607},"2026-05-05",361900,{"date":706,"open":603,"high":607,"low":383,"close":603,"change":257,"percent_change":341,"volume":707,"transactions":9,"vwap":603},"2026-05-04",392000,{"date":709,"open":607,"high":617,"low":603,"close":608,"change":198,"percent_change":199,"volume":710,"transactions":9,"vwap":608},"2026-05-01",806900,{"date":712,"open":382,"high":608,"low":382,"close":607,"change":188,"percent_change":189,"volume":713,"transactions":9,"vwap":607},"2026-04-30",616900,{"date":715,"open":607,"high":607,"low":383,"close":397,"change":233,"percent_change":234,"volume":716,"transactions":9,"vwap":397},"2026-04-29",866000,{"date":718,"open":608,"high":608,"low":607,"close":608,"change":111,"percent_change":273,"volume":719,"transactions":9,"vwap":608},"2026-04-28",341500,{"date":721,"open":617,"high":690,"low":607,"close":617,"change":111,"percent_change":273,"volume":722,"transactions":9,"vwap":617},"2026-04-27",844300,{"date":724,"open":608,"high":690,"low":607,"close":690,"change":207,"percent_change":264,"volume":725,"transactions":9,"vwap":690},"2026-04-24",596800,{"date":727,"open":617,"high":617,"low":603,"close":608,"change":226,"percent_change":226,"volume":728,"transactions":9,"vwap":608},"2026-04-23",802400,{"date":730,"open":617,"high":617,"low":608,"close":608,"change":111,"percent_change":273,"volume":731,"transactions":9,"vwap":608},"2026-04-22",396800,{"date":733,"open":608,"high":690,"low":608,"close":617,"change":257,"percent_change":341,"volume":734,"transactions":9,"vwap":617},"2026-04-21",946000,{"date":736,"open":694,"high":694,"low":617,"close":694,"change":22,"percent_change":376,"volume":737,"transactions":9,"vwap":694},"2026-04-20",462300,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":188,"percent_change":189,"volume":743,"transactions":9,"vwap":742},"2026-04-17",20.52,20.54,20.53,540700,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":226,"percent_change":226,"volume":749,"transactions":9,"vwap":748},"2026-04-16",20.51,20.49,20.5,471700,{"date":751,"open":747,"high":746,"low":747,"close":748,"change":226,"percent_change":226,"volume":752,"transactions":9,"vwap":748},"2026-04-15",579100,{"date":754,"open":747,"high":748,"low":755,"close":748,"change":198,"percent_change":199,"volume":756,"transactions":9,"vwap":748},"2026-04-14",20.48,504900,{"date":758,"open":759,"high":747,"low":694,"close":747,"change":207,"percent_change":264,"volume":760,"transactions":9,"vwap":747},"2026-04-13",20.47,494300,{"date":762,"open":747,"high":747,"low":694,"close":759,"change":226,"percent_change":226,"volume":763,"transactions":9,"vwap":759},"2026-04-10",513000,{"date":765,"open":694,"high":747,"low":694,"close":759,"change":226,"percent_change":226,"volume":766,"transactions":9,"vwap":759},"2026-04-09",551800,{"date":768,"open":748,"high":748,"low":690,"close":759,"change":207,"percent_change":264,"volume":769,"transactions":9,"vwap":759},"2026-04-08",593800,{"date":771,"open":617,"high":690,"low":603,"close":690,"change":207,"percent_change":264,"volume":772,"transactions":9,"vwap":690},"2026-04-07",656900,{"date":774,"open":617,"high":617,"low":607,"close":608,"change":257,"percent_change":341,"volume":775,"transactions":9,"vwap":608},"2026-04-06",813800,{"date":777,"open":603,"high":694,"low":603,"close":690,"change":207,"percent_change":264,"volume":778,"transactions":9,"vwap":690},"2026-04-02",351300,{"date":780,"open":607,"high":617,"low":607,"close":608,"change":198,"percent_change":199,"volume":781,"transactions":9,"vwap":608},"2026-04-01",449300,{"date":783,"open":382,"high":608,"low":382,"close":607,"change":574,"percent_change":575,"volume":784,"transactions":9,"vwap":607},"2026-03-31",602600,{"date":786,"open":383,"high":397,"low":406,"close":383,"change":188,"percent_change":189,"volume":787,"transactions":9,"vwap":383},"2026-03-30",546500,{"date":789,"open":364,"high":433,"low":325,"close":433,"change":188,"percent_change":189,"volume":790,"transactions":9,"vwap":433},"2026-03-27",678200,{"date":792,"open":433,"high":440,"low":270,"close":325,"change":273,"percent_change":793,"volume":794,"transactions":9,"vwap":325},"2026-03-26",-0.25,698500,{"date":796,"open":383,"high":397,"low":440,"close":406,"change":198,"percent_change":199,"volume":797,"transactions":9,"vwap":406},"2026-03-25",324100,{"date":799,"open":433,"high":383,"low":352,"close":440,"change":257,"percent_change":341,"volume":800,"transactions":9,"vwap":440},"2026-03-24",619100,{"date":802,"open":433,"high":382,"low":433,"close":383,"change":233,"percent_change":234,"volume":803,"transactions":9,"vwap":383},"2026-03-23",1001300,{"date":805,"open":608,"high":608,"low":397,"close":607,"change":273,"percent_change":806,"volume":807,"transactions":9,"vwap":607},"2026-03-20",-0.24,786600,{"date":809,"open":603,"high":759,"low":382,"close":759,"change":207,"percent_change":264,"volume":810,"transactions":9,"vwap":759},"2026-03-19",1168300,{"date":812,"open":759,"high":747,"low":617,"close":690,"change":233,"percent_change":234,"volume":813,"transactions":9,"vwap":690},"2026-03-18",786400,{"date":815,"open":747,"high":747,"low":755,"close":747,"change":188,"percent_change":189,"volume":816,"transactions":9,"vwap":747},"2026-03-17",386600,{"date":818,"open":755,"high":755,"low":690,"close":694,"change":198,"percent_change":199,"volume":819,"transactions":9,"vwap":694},"2026-03-16",735800,{"date":821,"open":755,"high":747,"low":617,"close":690,"change":111,"percent_change":273,"volume":822,"transactions":9,"vwap":690},"2026-03-13",568800,{"date":824,"open":747,"high":748,"low":617,"close":694,"change":273,"percent_change":806,"volume":825,"transactions":9,"vwap":694},"2026-03-12",567200,{"date":827,"open":741,"high":828,"low":746,"close":746,"change":233,"percent_change":829,"volume":830,"transactions":9,"vwap":746},"2026-03-11",20.55,-0.19,1158100,{"date":832,"open":833,"high":834,"low":828,"close":828,"change":257,"percent_change":341,"volume":835,"transactions":9,"vwap":828},"2026-03-10",20.57,20.58,577700,{"date":837,"open":742,"high":833,"low":742,"close":833,"change":226,"percent_change":226,"volume":838,"transactions":9,"vwap":833},"2026-03-09",860000,{"date":840,"open":742,"high":834,"low":742,"close":833,"change":198,"percent_change":199,"volume":841,"transactions":9,"vwap":833},"2026-03-06",1052900,{"date":843,"open":844,"high":844,"low":741,"close":844,"change":226,"percent_change":226,"volume":845,"transactions":9,"vwap":844},"2026-03-05",20.56,684400,{"date":847,"open":833,"high":848,"low":844,"close":844,"change":257,"percent_change":341,"volume":849,"transactions":9,"vwap":844},"2026-03-04",20.59,1138800,{"date":851,"open":828,"high":848,"low":741,"close":834,"change":111,"percent_change":273,"volume":852,"transactions":9,"vwap":834},"2026-03-03",991700,{"date":854,"open":855,"high":855,"low":833,"close":848,"change":552,"percent_change":553,"volume":856,"transactions":9,"vwap":848},"2026-03-02",20.61,1382200,{"date":858,"open":855,"high":859,"low":848,"close":859,"change":574,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-02-27",20.62,0.19,707400,{"date":863,"open":834,"high":848,"low":834,"close":834,"change":226,"percent_change":226,"volume":864,"transactions":9,"vwap":834},"2026-02-26",744600,{"date":866,"open":848,"high":848,"low":834,"close":834,"change":226,"percent_change":226,"volume":867,"transactions":9,"vwap":834},"2026-02-25",849600,{"date":869,"open":848,"high":870,"low":834,"close":834,"change":111,"percent_change":273,"volume":871,"transactions":9,"vwap":834},"2026-02-24",20.6,1330700,{"date":873,"open":834,"high":870,"low":833,"close":848,"change":22,"percent_change":376,"volume":874,"transactions":9,"vwap":848},"2026-02-23",891500,{"date":876,"open":877,"high":877,"low":878,"close":877,"change":198,"percent_change":199,"volume":879,"transactions":9,"vwap":877},"2026-02-20",20.66,20.65,782000,{"date":881,"open":878,"high":877,"low":882,"close":878,"change":111,"percent_change":273,"volume":883,"transactions":9,"vwap":878},"2026-02-19",20.64,902500,{"date":885,"open":877,"high":877,"low":878,"close":877,"change":226,"percent_change":226,"volume":886,"transactions":9,"vwap":877},"2026-02-18",577800,{"date":888,"open":877,"high":889,"low":878,"close":877,"change":226,"percent_change":226,"volume":890,"transactions":9,"vwap":877},"2026-02-17",20.67,694800,{"date":892,"open":878,"high":877,"low":878,"close":877,"change":207,"percent_change":264,"volume":893,"transactions":9,"vwap":877},"2026-02-13",442400,{"date":895,"open":896,"high":882,"low":859,"close":882,"change":198,"percent_change":199,"volume":897,"transactions":9,"vwap":882},"2026-02-12",20.63,700000,{"date":899,"open":859,"high":896,"low":855,"close":896,"change":111,"percent_change":273,"volume":900,"transactions":9,"vwap":896},"2026-02-11",641100,{"date":902,"open":882,"high":878,"low":896,"close":882,"change":198,"percent_change":199,"volume":903,"transactions":9,"vwap":882},"2026-02-10",901800,{"date":905,"open":896,"high":896,"low":859,"close":896,"change":226,"percent_change":226,"volume":906,"transactions":9,"vwap":896},"2026-02-09",664600,{"date":908,"open":896,"high":882,"low":855,"close":896,"change":198,"percent_change":199,"volume":909,"transactions":9,"vwap":896},"2026-02-06",1227300,{"date":911,"open":855,"high":896,"low":870,"close":859,"change":188,"percent_change":189,"volume":912,"transactions":9,"vwap":859},"2026-02-05",1076600,{"date":914,"open":834,"high":848,"low":834,"close":848,"change":198,"percent_change":199,"volume":915,"transactions":9,"vwap":848},"2026-02-04",801100,{"date":917,"open":834,"high":848,"low":833,"close":834,"change":111,"percent_change":273,"volume":918,"transactions":9,"vwap":834},"2026-02-03",1080200,{"date":920,"open":870,"high":870,"low":834,"close":848,"change":111,"percent_change":273,"volume":921,"transactions":9,"vwap":848},"2026-02-02",1244000,{"date":923,"open":848,"high":870,"low":834,"close":870,"change":198,"percent_change":199,"volume":924,"transactions":9,"vwap":870},"2026-01-30",626900,{"date":926,"open":834,"high":848,"low":833,"close":848,"change":198,"percent_change":199,"volume":927,"transactions":9,"vwap":848},"2026-01-29",1023700,{"date":929,"open":834,"high":834,"low":844,"close":834,"change":198,"percent_change":199,"volume":930,"transactions":9,"vwap":834},"2026-01-28",1337800,{"date":932,"open":844,"high":833,"low":828,"close":833,"change":207,"percent_change":264,"volume":933,"transactions":9,"vwap":833},"2026-01-27",731100,{"date":935,"open":844,"high":844,"low":828,"close":828,"change":198,"percent_change":199,"volume":936,"transactions":9,"vwap":828},"2026-01-26",788800,{"date":938,"open":828,"high":828,"low":742,"close":741,"change":111,"percent_change":273,"volume":939,"transactions":9,"vwap":741},"2026-01-23",686600,{"date":941,"open":741,"high":828,"low":742,"close":828,"change":198,"percent_change":199,"volume":942,"transactions":9,"vwap":828},"2026-01-22",2273500,{"date":944,"open":742,"high":828,"low":742,"close":741,"change":198,"percent_change":199,"volume":945,"transactions":9,"vwap":741},"2026-01-21",1042500,{"date":947,"open":740,"high":742,"low":740,"close":742,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":742},"2026-01-20",-0.08,-0.39,826900,{"date":952,"open":855,"high":855,"low":848,"close":855,"change":207,"percent_change":264,"volume":953,"transactions":9,"vwap":855},"2026-01-16",848500,{"date":955,"open":859,"high":859,"low":848,"close":848,"change":552,"percent_change":553,"volume":956,"transactions":9,"vwap":848},"2026-01-15",1162500,{"date":958,"open":859,"high":859,"low":855,"close":859,"change":198,"percent_change":199,"volume":959,"transactions":9,"vwap":859},"2026-01-14",740400,{"date":961,"open":855,"high":859,"low":870,"close":855,"change":207,"percent_change":264,"volume":962,"transactions":9,"vwap":855},"2026-01-13",782400,{"date":964,"open":834,"high":870,"low":834,"close":848,"change":226,"percent_change":226,"volume":965,"transactions":9,"vwap":848},"2026-01-12",1191900,{"date":967,"open":855,"high":855,"low":848,"close":848,"change":111,"percent_change":273,"volume":968,"transactions":9,"vwap":848},"2026-01-09",894800,{"date":970,"open":848,"high":855,"low":848,"close":870,"change":257,"percent_change":341,"volume":971,"transactions":9,"vwap":870},"2026-01-08",1371800,{"date":973,"open":896,"high":896,"low":855,"close":859,"change":226,"percent_change":226,"volume":974,"transactions":9,"vwap":859},"2026-01-07",967000,{"date":976,"open":859,"high":859,"low":870,"close":859,"change":226,"percent_change":226,"volume":977,"transactions":9,"vwap":859},"2026-01-06",1804600,{"date":979,"open":855,"high":859,"low":870,"close":859,"change":198,"percent_change":199,"volume":980,"transactions":9,"vwap":859},"2026-01-05",449400,{"date":982,"open":855,"high":855,"low":848,"close":855,"change":198,"percent_change":199,"volume":983,"transactions":9,"vwap":855},"2026-01-02",1166000,{"date":985,"open":870,"high":870,"low":848,"close":870,"change":111,"percent_change":273,"volume":986,"transactions":9,"vwap":870},"2025-12-31",554800,{"date":988,"open":870,"high":855,"low":848,"close":855,"change":198,"percent_change":199,"volume":989,"transactions":9,"vwap":855},"2025-12-30",831200,{"date":991,"open":834,"high":870,"low":834,"close":870,"change":198,"percent_change":199,"volume":992,"transactions":9,"vwap":870},"2025-12-29",1047100,{"date":994,"open":848,"high":848,"low":833,"close":848,"change":207,"percent_change":264,"volume":995,"transactions":9,"vwap":848},"2025-12-26",753100,{"date":997,"open":828,"high":833,"low":741,"close":833,"change":207,"percent_change":264,"volume":998,"transactions":9,"vwap":833},"2025-12-24",786100,{"date":1000,"open":740,"high":828,"low":740,"close":828,"change":226,"percent_change":226,"volume":1001,"transactions":9,"vwap":828},"2025-12-23",807200,{"date":1003,"open":844,"high":844,"low":741,"close":828,"change":948,"percent_change":949,"volume":1004,"transactions":9,"vwap":828},"2025-12-22",1250500,{"date":1006,"open":896,"high":896,"low":859,"close":896,"change":111,"percent_change":273,"volume":1007,"transactions":9,"vwap":896},"2025-12-19",1797900,{"date":1009,"open":882,"high":882,"low":859,"close":882,"change":207,"percent_change":264,"volume":1010,"transactions":9,"vwap":882},"2025-12-18",1520600,{"date":1012,"open":855,"high":859,"low":870,"close":859,"change":226,"percent_change":226,"volume":614,"transactions":9,"vwap":859},"2025-12-17",{"date":1014,"open":870,"high":859,"low":848,"close":859,"change":207,"percent_change":264,"volume":1015,"transactions":9,"vwap":859},"2025-12-16",537400,{"date":1017,"open":848,"high":855,"low":848,"close":870,"change":198,"percent_change":199,"volume":1018,"transactions":9,"vwap":870},"2025-12-15",683900,{"date":1020,"open":848,"high":848,"low":834,"close":848,"change":226,"percent_change":226,"volume":1021,"transactions":9,"vwap":848},"2025-12-12",338700,{"date":1023,"open":870,"high":855,"low":834,"close":848,"change":226,"percent_change":226,"volume":1024,"transactions":9,"vwap":848},"2025-12-11",506500,{"date":1026,"open":828,"high":870,"low":741,"close":848,"change":574,"percent_change":860,"volume":1027,"transactions":9,"vwap":848},"2025-12-10",791100,{"date":1029,"open":833,"high":833,"low":741,"close":828,"change":257,"percent_change":341,"volume":1030,"transactions":9,"vwap":828},"2025-12-09",460300,{"date":1032,"open":833,"high":833,"low":828,"close":833,"change":226,"percent_change":226,"volume":1033,"transactions":9,"vwap":833},"2025-12-08",912300,{"date":1035,"open":848,"high":848,"low":844,"close":833,"change":111,"percent_change":273,"volume":1036,"transactions":9,"vwap":833},"2025-12-05",445800,{"date":1038,"open":848,"high":848,"low":833,"close":834,"change":111,"percent_change":273,"volume":1039,"transactions":9,"vwap":834},"2025-12-04",869500,{"date":1041,"open":848,"high":870,"low":833,"close":848,"change":198,"percent_change":199,"volume":1042,"transactions":9,"vwap":848},"2025-12-03",1568300,{"date":1044,"open":834,"high":834,"low":833,"close":834,"change":207,"percent_change":264,"volume":974,"transactions":9,"vwap":834},"2025-12-02",{"date":1046,"open":834,"high":834,"low":844,"close":844,"change":552,"percent_change":553,"volume":1047,"transactions":9,"vwap":844},"2025-12-01",637900,{"date":1049,"open":870,"high":870,"low":833,"close":848,"change":226,"percent_change":226,"volume":1050,"transactions":9,"vwap":848},"2025-11-28",201600,{"date":1052,"open":834,"high":848,"low":833,"close":848,"change":226,"percent_change":226,"volume":1053,"transactions":9,"vwap":848},"2025-11-26",671600,{"date":1055,"open":844,"high":848,"low":828,"close":848,"change":188,"percent_change":189,"volume":1056,"transactions":9,"vwap":848},"2025-11-25",764600,{"date":1058,"open":844,"high":844,"low":741,"close":844,"change":22,"percent_change":376,"volume":1059,"transactions":9,"vwap":844},"2025-11-24",1453400,{"date":1061,"open":896,"high":896,"low":855,"close":896,"change":188,"percent_change":189,"volume":1062,"transactions":9,"vwap":896},"2025-11-21",582900,{"date":1064,"open":855,"high":855,"low":848,"close":870,"change":207,"percent_change":264,"volume":1065,"transactions":9,"vwap":870},"2025-11-20",647400,{"date":1067,"open":855,"high":855,"low":833,"close":834,"change":226,"percent_change":226,"volume":1068,"transactions":9,"vwap":834},"2025-11-19",591800,{"date":1070,"open":870,"high":870,"low":833,"close":834,"change":198,"percent_change":199,"volume":1071,"transactions":9,"vwap":834},"2025-11-18",561900,{"date":1073,"open":834,"high":834,"low":844,"close":833,"change":198,"percent_change":199,"volume":1074,"transactions":9,"vwap":833},"2025-11-17",562400,{"date":1076,"open":848,"high":848,"low":844,"close":844,"change":226,"percent_change":226,"volume":1077,"transactions":9,"vwap":844},"2025-11-14",506400,{"date":1079,"open":833,"high":834,"low":844,"close":844,"change":552,"percent_change":553,"volume":1080,"transactions":9,"vwap":844},"2025-11-13",804400,{"date":1082,"open":870,"high":870,"low":834,"close":848,"change":226,"percent_change":226,"volume":1083,"transactions":9,"vwap":848},"2025-11-12",690600,{"date":1085,"open":848,"high":855,"low":834,"close":848,"change":207,"percent_change":264,"volume":1086,"transactions":9,"vwap":848},"2025-11-11",2023800,{"date":1088,"open":834,"high":834,"low":833,"close":833,"change":111,"percent_change":273,"volume":1089,"transactions":9,"vwap":833},"2025-11-10",498200,{"date":1091,"open":833,"high":848,"low":844,"close":834,"change":226,"percent_change":226,"volume":1092,"transactions":9,"vwap":834},"2025-11-07",344600,{"date":1094,"open":833,"high":834,"low":844,"close":834,"change":199,"percent_change":1095,"volume":1096,"transactions":9,"vwap":834},"2025-11-06",0.24,865300,{"date":1098,"open":833,"high":833,"low":742,"close":742,"change":257,"percent_change":341,"volume":794,"transactions":9,"vwap":742},"2025-11-05",{"date":1100,"open":741,"high":833,"low":741,"close":828,"change":226,"percent_change":226,"volume":1101,"transactions":9,"vwap":828},"2025-11-04",906100,{"date":1103,"open":844,"high":844,"low":741,"close":828,"change":226,"percent_change":226,"volume":1104,"transactions":9,"vwap":828},"2025-11-03",973600,{"date":1106,"open":844,"high":833,"low":741,"close":828,"change":226,"percent_change":226,"volume":1107,"transactions":9,"vwap":828},"2025-10-31",410200,{"date":1109,"open":828,"high":833,"low":742,"close":828,"change":111,"percent_change":273,"volume":1110,"transactions":9,"vwap":828},"2025-10-30",544100,{"date":1112,"open":855,"high":855,"low":844,"close":844,"change":233,"percent_change":829,"volume":1113,"transactions":9,"vwap":844},"2025-10-29",425800,{"date":1115,"open":870,"high":855,"low":848,"close":870,"change":111,"percent_change":273,"volume":1116,"transactions":9,"vwap":870},"2025-10-28",706100,{"date":1118,"open":848,"high":855,"low":848,"close":855,"change":198,"percent_change":199,"volume":1119,"transactions":9,"vwap":855},"2025-10-27",532300,{"date":1121,"open":855,"high":855,"low":848,"close":870,"change":198,"percent_change":199,"volume":1122,"transactions":9,"vwap":870},"2025-10-24",441700,{"date":1124,"open":870,"high":870,"low":834,"close":848,"change":226,"percent_change":226,"volume":1125,"transactions":9,"vwap":848},"2025-10-23",562500,{"date":1127,"open":870,"high":870,"low":834,"close":848,"change":111,"percent_change":273,"volume":1128,"transactions":9,"vwap":848},"2025-10-22",671300,{"date":1130,"open":855,"high":855,"low":848,"close":870,"change":198,"percent_change":199,"volume":1131,"transactions":9,"vwap":870},"2025-10-21",424200,{"date":1133,"open":870,"high":870,"low":848,"close":848,"change":609,"percent_change":610,"volume":1134,"transactions":9,"vwap":848},"2025-10-20",318000,{"date":1136,"open":877,"high":889,"low":878,"close":878,"change":111,"percent_change":273,"volume":1137,"transactions":9,"vwap":878},"2025-10-17",505800,{"date":1139,"open":882,"high":24,"low":882,"close":877,"change":207,"percent_change":264,"volume":1140,"transactions":9,"vwap":877},"2025-10-16",434600,{"date":1142,"open":878,"high":878,"low":896,"close":882,"change":226,"percent_change":226,"volume":1143,"transactions":9,"vwap":882},"2025-10-15",616300,{"date":1145,"open":896,"high":878,"low":855,"close":882,"change":198,"percent_change":199,"volume":1146,"transactions":9,"vwap":882},"2025-10-14",576700,{"date":1148,"open":859,"high":896,"low":870,"close":896,"change":574,"percent_change":860,"volume":1149,"transactions":9,"vwap":896},"2025-10-13",332600,{"date":1151,"open":855,"high":859,"low":834,"close":848,"change":198,"percent_change":199,"volume":1152,"transactions":9,"vwap":848},"2025-10-10",1083400,{"date":1154,"open":848,"high":848,"low":833,"close":834,"change":226,"percent_change":226,"volume":1155,"transactions":9,"vwap":834},"2025-10-09",459600,{"date":1157,"open":848,"high":855,"low":834,"close":834,"change":111,"percent_change":273,"volume":1158,"transactions":9,"vwap":834},"2025-10-08",514000,{"date":1160,"open":848,"high":870,"low":834,"close":848,"change":226,"percent_change":226,"volume":1161,"transactions":9,"vwap":848},"2025-10-07",507000,{"date":1163,"open":848,"high":848,"low":834,"close":848,"change":111,"percent_change":273,"volume":1164,"transactions":9,"vwap":848},"2025-10-06",876100,{"date":1166,"open":870,"high":870,"low":848,"close":870,"change":111,"percent_change":273,"volume":1167,"transactions":9,"vwap":870},"2025-10-03",410500,{"date":1169,"open":848,"high":855,"low":834,"close":855,"change":226,"percent_change":226,"volume":1170,"transactions":9,"vwap":855},"2025-10-02",377600,{"date":1172,"open":870,"high":855,"low":834,"close":855,"change":574,"percent_change":860,"volume":1173,"transactions":9,"vwap":855},"2025-10-01",336000,{"date":1175,"open":833,"high":833,"low":844,"close":833,"change":207,"percent_change":264,"volume":781,"transactions":9,"vwap":833},"2025-09-30",{"date":1177,"open":828,"high":844,"low":741,"close":828,"change":226,"percent_change":226,"volume":1178,"transactions":9,"vwap":828},"2025-09-29",435500,{"date":1180,"open":742,"high":828,"low":740,"close":828,"change":188,"percent_change":189,"volume":1181,"transactions":9,"vwap":828},"2025-09-26",673300,{"date":1183,"open":740,"high":742,"low":746,"close":740,"change":552,"percent_change":553,"volume":1184,"transactions":9,"vwap":740},"2025-09-25",394400,{"date":1186,"open":833,"high":833,"low":828,"close":828,"change":257,"percent_change":341,"volume":1187,"transactions":9,"vwap":828},"2025-09-24",494800,{"date":1189,"open":834,"high":834,"low":844,"close":833,"change":226,"percent_change":226,"volume":1190,"transactions":9,"vwap":833},"2025-09-23",443500,{"date":1192,"open":870,"high":870,"low":833,"close":833,"change":523,"percent_change":524,"volume":1193,"transactions":9,"vwap":833},"2025-09-22",356000,{"date":1195,"open":877,"high":877,"low":882,"close":877,"change":207,"percent_change":264,"volume":1196,"transactions":9,"vwap":877},"2025-09-19",406800,{"date":1198,"open":878,"high":878,"low":896,"close":882,"change":111,"percent_change":273,"volume":1199,"transactions":9,"vwap":882},"2025-09-18",524300,{"date":1201,"open":889,"high":175,"low":882,"close":878,"change":257,"percent_change":341,"volume":1202,"transactions":9,"vwap":878},"2025-09-17",1546900,{"date":1204,"open":889,"high":24,"low":877,"close":889,"change":226,"percent_change":226,"volume":1205,"transactions":9,"vwap":889},"2025-09-16",598500,{"date":1207,"open":889,"high":889,"low":877,"close":889,"change":574,"percent_change":860,"volume":1208,"transactions":9,"vwap":889},"2025-09-15",530300,{"date":1210,"open":882,"high":882,"low":859,"close":896,"change":111,"percent_change":273,"volume":1211,"transactions":9,"vwap":896},"2025-09-12",439000,{"date":1213,"open":896,"high":877,"low":896,"close":882,"change":198,"percent_change":199,"volume":1214,"transactions":9,"vwap":882},"2025-09-11",454400,{"date":1216,"open":878,"high":878,"low":859,"close":896,"change":198,"percent_change":199,"volume":1217,"transactions":9,"vwap":896},"2025-09-10",440500,{"date":1219,"open":882,"high":878,"low":859,"close":859,"change":257,"percent_change":341,"volume":1220,"transactions":9,"vwap":859},"2025-09-09",566200,{"date":1222,"open":878,"high":878,"low":896,"close":882,"change":226,"percent_change":226,"volume":1223,"transactions":9,"vwap":882},"2025-09-08",485900,{"date":1225,"open":878,"high":877,"low":896,"close":882,"change":574,"percent_change":860,"volume":1226,"transactions":9,"vwap":882},"2025-09-05",416100,{"date":1228,"open":848,"high":855,"low":833,"close":870,"change":574,"percent_change":860,"volume":1229,"transactions":9,"vwap":870},"2025-09-04",681500,{"date":1231,"open":828,"high":833,"low":741,"close":844,"change":207,"percent_change":264,"volume":1232,"transactions":9,"vwap":844},"2025-09-03",319200,{"date":1234,"open":742,"high":828,"low":740,"close":741,"change":111,"percent_change":273,"volume":1235,"transactions":9,"vwap":741},"2025-09-02",473100,{"date":1237,"open":741,"high":844,"low":741,"close":828,"change":198,"percent_change":199,"volume":678,"transactions":9,"vwap":828},"2025-08-29",{"date":1239,"open":828,"high":844,"low":741,"close":741,"change":257,"percent_change":341,"volume":1240,"transactions":9,"vwap":741},"2025-08-28",304000,{"date":1242,"open":741,"high":844,"low":742,"close":844,"change":207,"percent_change":264,"volume":1243,"transactions":9,"vwap":844},"2025-08-27",449200,{"date":1245,"open":742,"high":828,"low":740,"close":741,"change":207,"percent_change":264,"volume":1246,"transactions":9,"vwap":741},"2025-08-26",489100,{"date":1248,"open":740,"high":742,"low":746,"close":740,"change":111,"percent_change":273,"volume":1249,"transactions":9,"vwap":740},"2025-08-25",552100,{"date":1251,"open":755,"high":741,"low":759,"close":742,"change":400,"percent_change":1252,"volume":1253,"transactions":9,"vwap":742},"2025-08-22",0.34,579000,{"date":1255,"open":747,"high":747,"low":694,"close":694,"change":552,"percent_change":553,"volume":1256,"transactions":9,"vwap":694},"2025-08-21",470400,{"date":1258,"open":755,"high":746,"low":755,"close":747,"change":226,"percent_change":226,"volume":1259,"transactions":9,"vwap":747},"2025-08-20",433400,{"date":1261,"open":747,"high":747,"low":755,"close":747,"change":207,"percent_change":264,"volume":1262,"transactions":9,"vwap":747},"2025-08-19",263300,{"date":1264,"open":747,"high":747,"low":759,"close":759,"change":523,"percent_change":524,"volume":1265,"transactions":9,"vwap":759},"2025-08-18",450800,{"date":1267,"open":833,"high":834,"low":844,"close":844,"change":226,"percent_change":226,"volume":1268,"transactions":9,"vwap":844},"2025-08-15",396400,{"date":1270,"open":844,"high":833,"low":828,"close":844,"change":552,"percent_change":553,"volume":1271,"transactions":9,"vwap":844},"2025-08-14",580600,{"date":1273,"open":834,"high":848,"low":833,"close":848,"change":574,"percent_change":860,"volume":1274,"transactions":9,"vwap":848},"2025-08-13",365500,{"date":1276,"open":742,"high":828,"low":740,"close":828,"change":198,"percent_change":199,"volume":633,"transactions":9,"vwap":828},"2025-08-12",{"date":1278,"open":740,"high":741,"low":740,"close":741,"change":207,"percent_change":264,"volume":1279,"transactions":9,"vwap":741},"2025-08-11",286800,{"date":1281,"open":742,"high":742,"low":746,"close":740,"change":111,"percent_change":273,"volume":1282,"transactions":9,"vwap":740},"2025-08-08",272100,{"date":1284,"open":741,"high":828,"low":742,"close":742,"change":257,"percent_change":341,"volume":1285,"transactions":9,"vwap":742},"2025-08-07",321100,{"date":1287,"open":742,"high":828,"low":740,"close":828,"change":198,"percent_change":199,"volume":1288,"transactions":9,"vwap":828},"2025-08-06",284100,{"date":1290,"open":742,"high":741,"low":740,"close":741,"change":226,"percent_change":226,"volume":1291,"transactions":9,"vwap":741},"2025-08-05",377200,{"date":1293,"open":741,"high":828,"low":740,"close":741,"change":198,"percent_change":199,"volume":1294,"transactions":9,"vwap":741},"2025-08-04",370600,{"date":1296,"open":746,"high":741,"low":747,"close":742,"change":328,"percent_change":1297,"volume":1298,"transactions":9,"vwap":742},"2025-08-01",0.59,364700,{"date":1300,"open":608,"high":617,"low":603,"close":603,"change":226,"percent_change":226,"volume":1301,"transactions":9,"vwap":603},"2025-07-31",1508900,{"date":1303,"open":607,"high":694,"low":603,"close":603,"change":257,"percent_change":341,"volume":1304,"transactions":9,"vwap":603},"2025-07-30",298100,{"date":1306,"open":608,"high":617,"low":607,"close":608,"change":198,"percent_change":199,"volume":1307,"transactions":9,"vwap":608},"2025-07-29",303400,{"date":1309,"open":607,"high":607,"low":603,"close":607,"change":111,"percent_change":273,"volume":1310,"transactions":9,"vwap":607},"2025-07-28",343900,{"date":1312,"open":607,"high":608,"low":603,"close":608,"change":207,"percent_change":264,"volume":1313,"transactions":9,"vwap":608},"2025-07-25",658600,{"date":1315,"open":603,"high":607,"low":397,"close":603,"change":257,"percent_change":341,"volume":1316,"transactions":9,"vwap":603},"2025-07-24",668400,{"date":1318,"open":617,"high":617,"low":607,"close":608,"change":257,"percent_change":341,"volume":1319,"transactions":9,"vwap":608},"2025-07-23",326000,{"date":1321,"open":617,"high":690,"low":608,"close":690,"change":207,"percent_change":264,"volume":1322,"transactions":9,"vwap":690},"2025-07-22",407300,{"date":1324,"open":617,"high":617,"low":607,"close":608,"change":22,"percent_change":376,"volume":1325,"transactions":9,"vwap":608},"2025-07-21",270600,{"date":1327,"open":747,"high":748,"low":755,"close":748,"change":199,"percent_change":1095,"volume":1328,"transactions":9,"vwap":748},"2025-07-18",356200,{"date":1330,"open":759,"high":759,"low":690,"close":690,"change":111,"percent_change":273,"volume":1331,"transactions":9,"vwap":690},"2025-07-17",372000,{"date":1333,"open":617,"high":759,"low":608,"close":694,"change":188,"percent_change":189,"volume":1334,"transactions":9,"vwap":694},"2025-07-16",504300,{"date":1336,"open":690,"high":690,"low":603,"close":608,"change":257,"percent_change":341,"volume":1337,"transactions":9,"vwap":608},"2025-07-15",310300,{"date":1339,"open":690,"high":690,"low":617,"close":690,"change":226,"percent_change":226,"volume":1340,"transactions":9,"vwap":690},"2025-07-14",418600,{"date":1342,"open":690,"high":690,"low":608,"close":690,"change":111,"percent_change":273,"volume":1343,"transactions":9,"vwap":690},"2025-07-11",354800,{"date":1345,"open":694,"high":759,"low":617,"close":694,"change":111,"percent_change":273,"volume":1346,"transactions":9,"vwap":694},"2025-07-10",477200,{"date":1348,"open":690,"high":759,"low":608,"close":759,"change":574,"percent_change":575,"volume":1349,"transactions":9,"vwap":759},"2025-07-09",349500,{"date":1351,"open":608,"high":617,"low":607,"close":608,"change":111,"percent_change":273,"volume":1352,"transactions":9,"vwap":608},"2025-07-08",256100,{"date":1354,"open":694,"high":694,"low":608,"close":617,"change":257,"percent_change":341,"volume":1355,"transactions":9,"vwap":617},"2025-07-07",460700,{"date":1357,"open":617,"high":694,"low":617,"close":694,"change":257,"percent_change":341,"volume":1358,"transactions":9,"vwap":694},"2025-07-03",270100,{"date":1360,"open":694,"high":755,"low":694,"close":755,"change":198,"percent_change":199,"volume":1361,"transactions":9,"vwap":755},"2025-07-02",375400,{"date":1363,"open":747,"high":747,"low":690,"close":759,"change":257,"percent_change":341,"volume":1364,"transactions":9,"vwap":759},"2025-07-01",586900,{"date":1366,"open":755,"high":747,"low":759,"close":747,"change":188,"percent_change":189,"volume":1367,"transactions":9,"vwap":747},"2025-06-30",587500,{"date":1369,"open":690,"high":759,"low":617,"close":694,"change":111,"percent_change":273,"volume":1370,"transactions":9,"vwap":694},"2025-06-27",355500,{"date":1372,"open":690,"high":759,"low":617,"close":759,"change":574,"percent_change":575,"volume":1373,"transactions":9,"vwap":759},"2025-06-26",716900,{"date":1375,"open":608,"high":617,"low":607,"close":608,"change":111,"percent_change":273,"volume":1376,"transactions":9,"vwap":608},"2025-06-25",259100,{"date":1378,"open":603,"high":617,"low":382,"close":617,"change":574,"percent_change":575,"volume":1379,"transactions":9,"vwap":617},"2025-06-24",491700,{"date":1381,"open":397,"high":607,"low":383,"close":382,"change":273,"percent_change":806,"volume":1382,"transactions":9,"vwap":382},"2025-06-23",400000,{"date":1384,"open":608,"high":690,"low":607,"close":690,"change":188,"percent_change":189,"volume":1385,"transactions":9,"vwap":690},"2025-06-20",410600,{"date":1387,"open":608,"high":690,"low":603,"close":607,"change":226,"percent_change":226,"volume":1388,"transactions":9,"vwap":607},"2025-06-18",384600,{"date":1390,"open":607,"high":607,"low":382,"close":607,"change":226,"percent_change":226,"volume":1391,"transactions":9,"vwap":607},"2025-06-17",308400,{"date":1393,"open":603,"high":608,"low":382,"close":607,"change":188,"percent_change":189,"volume":1394,"transactions":9,"vwap":607},"2025-06-16",439300,{"date":1396,"open":382,"high":607,"low":383,"close":397,"change":233,"percent_change":234,"volume":1397,"transactions":9,"vwap":397},"2025-06-13",380700,{"date":1399,"open":607,"high":617,"low":607,"close":608,"change":207,"percent_change":264,"volume":1400,"transactions":9,"vwap":608},"2025-06-12",408300,{"date":1402,"open":603,"high":603,"low":397,"close":603,"change":199,"percent_change":121,"volume":1403,"transactions":9,"vwap":603},"2025-06-11",541700,{"date":1405,"open":397,"high":397,"low":440,"close":440,"change":111,"percent_change":273,"volume":1406,"transactions":9,"vwap":440},"2025-06-10",230600,{"date":1408,"open":352,"high":406,"low":352,"close":406,"change":574,"percent_change":575,"volume":1409,"transactions":9,"vwap":406},"2025-06-09",278900,{"date":1411,"open":433,"high":440,"low":364,"close":364,"change":609,"percent_change":610,"volume":1412,"transactions":9,"vwap":364},"2025-06-06",2300800,{"date":1414,"open":607,"high":608,"low":383,"close":397,"change":233,"percent_change":234,"volume":1415,"transactions":9,"vwap":397},"2025-06-05",300900,{"date":1417,"open":603,"high":608,"low":397,"close":608,"change":106,"percent_change":1418,"volume":1419,"transactions":9,"vwap":608},"2025-06-04",0.29,362100,{"date":1421,"open":397,"high":382,"low":406,"close":406,"change":111,"percent_change":273,"volume":1422,"transactions":9,"vwap":406},"2025-06-03",392200,{"date":1424,"open":383,"high":397,"low":440,"close":383,"change":257,"percent_change":341,"volume":1425,"transactions":9,"vwap":383},"2025-06-02",264800,{"date":1427,"open":406,"high":382,"low":440,"close":382,"change":199,"percent_change":121,"volume":1428,"transactions":9,"vwap":382},"2025-05-30",267700,{"date":1430,"open":440,"high":406,"low":433,"close":433,"change":198,"percent_change":199,"volume":1431,"transactions":9,"vwap":433},"2025-05-29",253700,{"date":1433,"open":433,"high":433,"low":325,"close":352,"change":111,"percent_change":273,"volume":1434,"transactions":9,"vwap":352},"2025-05-28",361700,{"date":1436,"open":433,"high":440,"low":325,"close":433,"change":188,"percent_change":189,"volume":1437,"transactions":9,"vwap":433},"2025-05-27",503100,{"date":1439,"open":433,"high":433,"low":304,"close":325,"change":226,"percent_change":226,"volume":1440,"transactions":9,"vwap":325},"2025-05-23",327900,{"date":1442,"open":270,"high":352,"low":296,"close":325,"change":188,"percent_change":189,"volume":1443,"transactions":9,"vwap":325},"2025-05-22",489000,{"date":1445,"open":304,"high":270,"low":339,"close":305,"change":273,"percent_change":793,"volume":1446,"transactions":9,"vwap":305},"2025-05-21",942900,{"date":1448,"open":325,"high":352,"low":304,"close":352,"change":198,"percent_change":199,"volume":1449,"transactions":9,"vwap":352},"2025-05-20",1030700,{"date":1451,"open":339,"high":364,"low":339,"close":364,"change":273,"percent_change":793,"volume":1452,"transactions":9,"vwap":364},"2025-05-19",408200,{"date":1454,"open":383,"high":603,"low":406,"close":383,"change":198,"percent_change":199,"volume":1455,"transactions":9,"vwap":383},"2025-05-16",387100,{"date":1457,"open":433,"high":383,"low":364,"close":406,"change":106,"percent_change":1458,"volume":1459,"transactions":9,"vwap":406},"2025-05-15",0.3,334900,{"date":1461,"open":352,"high":433,"low":304,"close":270,"change":552,"percent_change":553,"volume":1462,"transactions":9,"vwap":270},"2025-05-14",274100,{"date":1464,"open":440,"high":440,"low":364,"close":352,"change":198,"percent_change":199,"volume":1465,"transactions":9,"vwap":352},"2025-05-13",324400,{"date":1467,"open":364,"high":352,"low":270,"close":364,"change":257,"percent_change":341,"volume":1468,"transactions":9,"vwap":364},"2025-05-12",451500,{"date":1470,"open":383,"high":383,"low":433,"close":433,"change":198,"percent_change":199,"volume":1471,"transactions":9,"vwap":433},"2025-05-09",252100,{"date":1473,"open":397,"high":382,"low":352,"close":352,"change":233,"percent_change":234,"volume":1474,"transactions":9,"vwap":352},"2025-05-08",329600,{"date":1476,"open":382,"high":382,"low":406,"close":383,"change":226,"percent_change":226,"volume":1477,"transactions":9,"vwap":383},"2025-05-07",205000,{"date":1479,"open":440,"high":397,"low":440,"close":383,"change":207,"percent_change":264,"volume":1480,"transactions":9,"vwap":383},"2025-05-06",355900,{"date":1482,"open":440,"high":406,"low":325,"close":440,"change":198,"percent_change":199,"volume":1483,"transactions":9,"vwap":440},"2025-05-05",363600,{"date":1485,"open":383,"high":383,"low":364,"close":433,"change":552,"percent_change":553,"volume":1486,"transactions":9,"vwap":433},"2025-05-02",402500,{"date":1488,"open":690,"high":690,"low":406,"close":383,"change":233,"percent_change":234,"volume":1489,"transactions":9,"vwap":383},"2025-05-01",382400,{"date":1491,"open":607,"high":608,"low":382,"close":607,"change":198,"percent_change":199,"volume":1379,"transactions":9,"vwap":607},"2025-04-30",{"date":1493,"open":383,"high":607,"low":383,"close":603,"change":226,"percent_change":226,"volume":1494,"transactions":9,"vwap":603},"2025-04-29",332400,{"date":1496,"open":440,"high":603,"low":433,"close":603,"change":574,"percent_change":575,"volume":1497,"transactions":9,"vwap":603},"2025-04-28",321500,{"date":1499,"open":352,"high":406,"low":325,"close":406,"change":199,"percent_change":121,"volume":1500,"transactions":9,"vwap":406},"2025-04-25",335300,{"date":1502,"open":304,"high":364,"low":339,"close":325,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":325},"2025-04-24",0.09,0.44,453800,{"date":1507,"open":305,"high":270,"low":18,"close":255,"change":257,"percent_change":341,"volume":1508,"transactions":9,"vwap":255},"2025-04-23",452800,{"date":179,"open":296,"high":296,"low":253,"close":254,"change":552,"percent_change":553,"volume":1510,"transactions":9,"vwap":254},260800]