[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSJQ":3,"homepage-market-summary":27,"stock-historical-BSJQ":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSJQ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco BulletShares 2026 High Yield Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6317,1.05696,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},22.82,22.84,22.85,0,1239249.590609,23.46,22.8,282158.86384736653,3,2048,{"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":173,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},23.51,282348,103057074.825689,-0.57,"2025-04-22",[179,182,191,199,206,212,220,227,232,240,246,254,261,266,273,279,286,293,298,303,307,312,316,321,327,332,337,343,348,356,363,370,376,381,386,391,396,400,405,412,418,425,431,436,443,448,453,457,462,467,473,479,484,490,497,504,509,514,519,525,529,532,535,538,541,544,547,550,553,556,559,562,565,569,575,581,587,591,596,599,603,606,609,612,616,619,622,625,628,631,636,640,644,648,651,654,659,664,669,672,676,679,682,685,688,691,695,698,702,704,707,710,713,718,721,724,728,733,738,741,745,750,753,756,759,762,765,768,771,775,778,781,784,788,791,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,862,866,869,873,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,932,937,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,991,996,1000,1003,1006,1009,1013,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1129,1132,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1194,1198,1201,1204,1207,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1240,1243,1248,1251,1255,1258,1260,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1306,1309,1312,1315,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1439,1442,1446,1448,1451,1456,1459,1462,1465,1468,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1510,1513],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":180,"vwap":181},881,22.8311,{"date":183,"open":17,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",22.83,22.81,-0.005,-0.02,266933.701259,1077,22.8236,{"date":192,"open":184,"high":18,"low":17,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",22.825,0.02,0.09,195273.380526,755,22.829,{"date":200,"open":17,"high":184,"low":23,"close":201,"change":187,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",22.805,-0.09,422082.190954,2356,22.8089,{"date":207,"open":184,"high":18,"low":17,"close":193,"change":109,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",-0.04,175026.088157,890,22.8291,{"date":213,"open":19,"high":19,"low":184,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",22.835,0.015,0.07,148007.067778,862,22.8414,{"date":221,"open":18,"high":18,"low":17,"close":17,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",-0.015,-0.07,185113.23188,1136,22.8257,{"date":228,"open":17,"high":19,"low":17,"close":214,"change":109,"percent_change":208,"volume":229,"transactions":230,"vwap":231},"2026-09-23",231557.867583,1024,22.8374,{"date":233,"open":17,"high":19,"low":17,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-22",22.845,0.01,0.04,219271.008482,963,22.8406,{"date":241,"open":18,"high":19,"low":184,"close":214,"change":202,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-21",-0.39,290214.585273,962,22.8359,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":20,"percent_change":20,"volume":251,"transactions":252,"vwap":253},"2026-09-18",22.91,22.93,22.925,133170.628883,671,22.9232,{"date":255,"open":249,"high":256,"low":257,"close":250,"change":235,"percent_change":236,"volume":258,"transactions":259,"vwap":260},"2026-09-17",22.94,22.92,299994.90544,632,22.9303,{"date":262,"open":248,"high":257,"low":248,"close":263,"change":235,"percent_change":236,"volume":264,"transactions":259,"vwap":265},"2026-09-16",22.915,232738.523023,22.9121,{"date":267,"open":257,"high":257,"low":268,"close":269,"change":20,"percent_change":20,"volume":270,"transactions":271,"vwap":272},"2026-09-15",22.9,22.905,237181.269106,1164,22.9117,{"date":274,"open":268,"high":248,"low":19,"close":269,"change":275,"percent_change":236,"volume":276,"transactions":277,"vwap":278},"2026-09-14",0.0102,153721.709552,929,22.9041,{"date":280,"open":257,"high":257,"low":17,"close":281,"change":282,"percent_change":-6,"volume":283,"transactions":284,"vwap":285},"2026-09-11",22.8948,-0.0002,282622.98953,819,22.8993,{"date":287,"open":268,"high":248,"low":288,"close":289,"change":186,"percent_change":187,"volume":290,"transactions":291,"vwap":292},"2026-09-10",22.89,22.895,164295.799975,698,22.9025,{"date":294,"open":268,"high":248,"low":268,"close":268,"change":186,"percent_change":187,"volume":295,"transactions":296,"vwap":297},"2026-09-09",189902.8033,1216,22.9008,{"date":299,"open":248,"high":263,"low":268,"close":269,"change":109,"percent_change":208,"volume":300,"transactions":301,"vwap":302},"2026-09-08",219207.0131,730,22.9043,{"date":304,"open":248,"high":257,"low":268,"close":263,"change":20,"percent_change":20,"volume":305,"transactions":306,"vwap":265},"2026-09-04",422435.12751,911,{"date":308,"open":248,"high":257,"low":248,"close":263,"change":235,"percent_change":236,"volume":309,"transactions":310,"vwap":311},"2026-09-03",152931.519688,555,22.9147,{"date":313,"open":268,"high":248,"low":268,"close":269,"change":20,"percent_change":20,"volume":314,"transactions":315,"vwap":278},"2026-09-02",302363.298513,670,{"date":317,"open":268,"high":248,"low":268,"close":269,"change":235,"percent_change":236,"volume":318,"transactions":319,"vwap":320},"2026-09-01",341155.076294,1252,22.904,{"date":322,"open":323,"high":268,"low":323,"close":289,"change":20,"percent_change":20,"volume":324,"transactions":325,"vwap":326},"2026-08-31",22.87,236802.276531,1124,22.8927,{"date":328,"open":288,"high":268,"low":288,"close":289,"change":186,"percent_change":187,"volume":329,"transactions":330,"vwap":331},"2026-08-28",158565.930749,612,22.8926,{"date":333,"open":268,"high":268,"low":288,"close":268,"change":20,"percent_change":20,"volume":334,"transactions":335,"vwap":336},"2026-08-27",233672.0664,1095,22.8936,{"date":338,"open":268,"high":268,"low":288,"close":268,"change":339,"percent_change":194,"volume":340,"transactions":341,"vwap":342},"2026-08-26",0.005,110749.80853,711,22.8918,{"date":344,"open":288,"high":268,"low":288,"close":289,"change":194,"percent_change":195,"volume":345,"transactions":346,"vwap":347},"2026-08-25",149701.071737,803,22.8944,{"date":349,"open":323,"high":350,"low":323,"close":351,"change":223,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-24",22.88,22.875,-0.31,166945.594877,673,22.8751,{"date":357,"open":358,"high":358,"low":256,"close":359,"change":235,"percent_change":236,"volume":360,"transactions":361,"vwap":362},"2026-08-21",22.95,22.945,147620.03281,606,22.9459,{"date":364,"open":365,"high":358,"low":249,"close":366,"change":339,"percent_change":194,"volume":367,"transactions":368,"vwap":369},"2026-08-20",22.9409,22.935,273480.41916,1429,22.939,{"date":371,"open":358,"high":372,"low":249,"close":249,"change":109,"percent_change":208,"volume":373,"transactions":374,"vwap":375},"2026-08-19",22.96,224016.02894,1178,22.9406,{"date":377,"open":256,"high":358,"low":256,"close":256,"change":20,"percent_change":20,"volume":378,"transactions":379,"vwap":380},"2026-08-18",301215.03782,1614,22.9431,{"date":382,"open":256,"high":358,"low":249,"close":256,"change":235,"percent_change":236,"volume":383,"transactions":384,"vwap":385},"2026-08-17",283083.6368,1544,22.9398,{"date":387,"open":249,"high":256,"low":249,"close":249,"change":235,"percent_change":236,"volume":388,"transactions":389,"vwap":390},"2026-08-14",274512.780288,1649,22.9231,{"date":392,"open":256,"high":256,"low":257,"close":257,"change":20,"percent_change":20,"volume":393,"transactions":394,"vwap":395},"2026-08-13",404192.063009,1107,22.9279,{"date":397,"open":257,"high":249,"low":257,"close":257,"change":235,"percent_change":236,"volume":398,"transactions":399,"vwap":390},"2026-08-12",188867.165349,1280,{"date":401,"open":257,"high":250,"low":248,"close":248,"change":215,"percent_change":216,"volume":402,"transactions":403,"vwap":404},"2026-08-11",543663.28166,1364,22.9184,{"date":406,"open":249,"high":249,"low":288,"close":289,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-10",-0.03,-0.13,254000.43427,1004,22.9095,{"date":413,"open":249,"high":249,"low":257,"close":250,"change":414,"percent_change":195,"volume":415,"transactions":416,"vwap":417},"2026-08-07",0.0196,144707.056692,745,22.9242,{"date":419,"open":268,"high":263,"low":268,"close":420,"change":421,"percent_change":195,"volume":422,"transactions":423,"vwap":424},"2026-08-06",22.9054,0.0204,274408.959754,1575,22.9055,{"date":426,"open":268,"high":248,"low":350,"close":427,"change":187,"percent_change":202,"volume":428,"transactions":429,"vwap":430},"2026-08-05",22.885,466448.990722,1814,22.8965,{"date":432,"open":248,"high":248,"low":351,"close":269,"change":339,"percent_change":194,"volume":433,"transactions":434,"vwap":435},"2026-08-04",286177.491153,1437,22.9276,{"date":437,"open":268,"high":268,"low":350,"close":268,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-03",0.025,0.11,429659.893537,1531,22.8958,{"date":444,"open":323,"high":350,"low":323,"close":351,"change":109,"percent_change":208,"volume":445,"transactions":446,"vwap":447},"2026-07-31",191584.344023,1244,22.8743,{"date":449,"open":351,"high":288,"low":323,"close":427,"change":339,"percent_change":194,"volume":450,"transactions":451,"vwap":452},"2026-07-30",649803.399565,2001,22.8818,{"date":454,"open":350,"high":288,"low":323,"close":350,"change":339,"percent_change":194,"volume":455,"transactions":306,"vwap":456},"2026-07-29",319558.13947,22.879,{"date":458,"open":323,"high":350,"low":323,"close":351,"change":20,"percent_change":20,"volume":459,"transactions":460,"vwap":461},"2026-07-28",491755.710654,1039,22.8725,{"date":463,"open":350,"high":350,"low":323,"close":351,"change":339,"percent_change":194,"volume":464,"transactions":465,"vwap":466},"2026-07-27",287858.768305,951,22.8728,{"date":468,"open":350,"high":350,"low":469,"close":323,"change":215,"percent_change":216,"volume":470,"transactions":471,"vwap":472},"2026-07-24",22.86,197515.955267,844,22.8713,{"date":474,"open":323,"high":323,"low":18,"close":475,"change":20,"percent_change":20,"volume":476,"transactions":477,"vwap":478},"2026-07-23",22.855,389977.413366,1447,22.8536,{"date":480,"open":19,"high":469,"low":19,"close":475,"change":109,"percent_change":208,"volume":481,"transactions":482,"vwap":483},"2026-07-22",266886.645301,961,22.8543,{"date":485,"open":323,"high":323,"low":469,"close":486,"change":186,"percent_change":187,"volume":487,"transactions":488,"vwap":489},"2026-07-21",22.865,689317.79192,1050,22.8611,{"date":491,"open":469,"high":323,"low":469,"close":323,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-20",-0.095,-0.41,204467.8993,620,22.8631,{"date":498,"open":372,"high":499,"low":372,"close":500,"change":235,"percent_change":236,"volume":501,"transactions":502,"vwap":503},"2026-07-17",22.97,22.965,206138.58195,775,22.9637,{"date":505,"open":372,"high":372,"low":358,"close":506,"change":20,"percent_change":20,"volume":507,"transactions":508,"vwap":506},"2026-07-16",22.955,130431.366438,511,{"date":510,"open":358,"high":372,"low":256,"close":506,"change":339,"percent_change":194,"volume":511,"transactions":512,"vwap":513},"2026-07-15",259954.919859,790,22.9524,{"date":515,"open":358,"high":372,"low":256,"close":358,"change":235,"percent_change":236,"volume":516,"transactions":517,"vwap":518},"2026-07-14",207235.380404,613,22.952,{"date":520,"open":521,"high":521,"low":256,"close":256,"change":407,"percent_change":408,"volume":522,"transactions":523,"vwap":524},"2026-07-13",22.98,277249.112664,669,22.9558,{"date":526,"open":527,"high":527,"low":499,"close":499,"change":20,"percent_change":20,"volume":528,"transactions":9,"vwap":499},"2026-07-10",22.99,165900,{"date":530,"open":372,"high":527,"low":372,"close":499,"change":109,"percent_change":208,"volume":531,"transactions":9,"vwap":499},"2026-07-09",238300,{"date":533,"open":521,"high":521,"low":372,"close":521,"change":235,"percent_change":236,"volume":534,"transactions":9,"vwap":521},"2026-07-08",328700,{"date":536,"open":499,"high":521,"low":372,"close":499,"change":20,"percent_change":20,"volume":537,"transactions":9,"vwap":499},"2026-07-07",235100,{"date":539,"open":372,"high":499,"low":372,"close":499,"change":235,"percent_change":236,"volume":540,"transactions":9,"vwap":499},"2026-07-06",353200,{"date":542,"open":358,"high":499,"low":256,"close":372,"change":235,"percent_change":236,"volume":543,"transactions":9,"vwap":372},"2026-07-02",233800,{"date":545,"open":358,"high":372,"low":256,"close":358,"change":109,"percent_change":208,"volume":546,"transactions":9,"vwap":358},"2026-07-01",241900,{"date":548,"open":256,"high":372,"low":256,"close":372,"change":235,"percent_change":236,"volume":549,"transactions":9,"vwap":372},"2026-06-30",196600,{"date":551,"open":256,"high":372,"low":256,"close":358,"change":20,"percent_change":20,"volume":552,"transactions":9,"vwap":358},"2026-06-29",297900,{"date":554,"open":358,"high":372,"low":256,"close":358,"change":235,"percent_change":236,"volume":555,"transactions":9,"vwap":358},"2026-06-26",273600,{"date":557,"open":372,"high":372,"low":249,"close":256,"change":109,"percent_change":208,"volume":558,"transactions":9,"vwap":256},"2026-06-25",402100,{"date":560,"open":249,"high":372,"low":249,"close":358,"change":235,"percent_change":236,"volume":561,"transactions":9,"vwap":358},"2026-06-24",743800,{"date":563,"open":288,"high":358,"low":288,"close":256,"change":109,"percent_change":208,"volume":564,"transactions":9,"vwap":256},"2026-06-23",289600,{"date":566,"open":358,"high":499,"low":256,"close":358,"change":408,"percent_change":567,"volume":568,"transactions":9,"vwap":358},"2026-06-22",-0.56,235800,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":236,"percent_change":573,"volume":574,"transactions":9,"vwap":572},"2026-06-18",23.059999,23.08,0.17,222800,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":208,"percent_change":579,"volume":580,"transactions":9,"vwap":578},"2026-06-17",23.09,23.040001,-0.17,313000,{"date":582,"open":583,"high":572,"low":583,"close":572,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":572},"2026-06-16",23.030001,0.03,0.13,766900,{"date":588,"open":583,"high":571,"low":583,"close":589,"change":20,"percent_change":20,"volume":590,"transactions":9,"vwap":589},"2026-06-15",23.049999,214500,{"date":592,"open":593,"high":594,"low":593,"close":589,"change":235,"percent_change":236,"volume":595,"transactions":9,"vwap":589},"2026-06-12",23,23.07,178600,{"date":597,"open":527,"high":571,"low":527,"close":578,"change":584,"percent_change":585,"volume":598,"transactions":9,"vwap":578},"2026-06-11",189500,{"date":600,"open":521,"high":589,"low":521,"close":601,"change":20,"percent_change":20,"volume":602,"transactions":9,"vwap":601},"2026-06-10",23.01,85100,{"date":604,"open":521,"high":578,"low":521,"close":601,"change":194,"percent_change":195,"volume":605,"transactions":9,"vwap":601},"2026-06-09",145300,{"date":607,"open":593,"high":583,"low":521,"close":527,"change":187,"percent_change":202,"volume":608,"transactions":9,"vwap":527},"2026-06-08",199300,{"date":610,"open":601,"high":601,"low":527,"close":601,"change":20,"percent_change":20,"volume":611,"transactions":9,"vwap":601},"2026-06-05",107400,{"date":613,"open":593,"high":614,"low":527,"close":601,"change":20,"percent_change":20,"volume":615,"transactions":9,"vwap":601},"2026-06-04",23.02,692900,{"date":617,"open":527,"high":601,"low":527,"close":601,"change":20,"percent_change":20,"volume":618,"transactions":9,"vwap":601},"2026-06-03",496800,{"date":620,"open":601,"high":583,"low":593,"close":601,"change":235,"percent_change":236,"volume":621,"transactions":9,"vwap":601},"2026-06-02",221800,{"date":623,"open":601,"high":614,"low":527,"close":593,"change":407,"percent_change":408,"volume":624,"transactions":9,"vwap":593},"2026-06-01",338500,{"date":626,"open":601,"high":589,"low":593,"close":583,"change":194,"percent_change":195,"volume":627,"transactions":9,"vwap":583},"2026-05-29",1606000,{"date":629,"open":593,"high":614,"low":527,"close":601,"change":584,"percent_change":585,"volume":630,"transactions":9,"vwap":601},"2026-05-28",330900,{"date":632,"open":521,"high":601,"low":288,"close":521,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":521},"2026-05-27",-0.11,-0.48,672200,{"date":637,"open":577,"high":638,"low":572,"close":577,"change":109,"percent_change":208,"volume":639,"transactions":9,"vwap":577},"2026-05-26",23.1,238600,{"date":641,"open":638,"high":642,"low":572,"close":638,"change":109,"percent_change":208,"volume":643,"transactions":9,"vwap":638},"2026-05-22",23.12,179500,{"date":645,"open":646,"high":646,"low":577,"close":646,"change":20,"percent_change":20,"volume":647,"transactions":9,"vwap":646},"2026-05-21",23.11,475400,{"date":649,"open":577,"high":646,"low":572,"close":646,"change":584,"percent_change":585,"volume":650,"transactions":9,"vwap":646},"2026-05-20",140000,{"date":652,"open":594,"high":577,"low":594,"close":572,"change":20,"percent_change":20,"volume":653,"transactions":9,"vwap":572},"2026-05-19",120100,{"date":655,"open":572,"high":572,"low":594,"close":572,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":572},"2026-05-18",-0.12,-0.52,161800,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":20,"percent_change":20,"volume":663,"transactions":9,"vwap":662},"2026-05-15",23.19,23.2,78300,{"date":665,"open":666,"high":667,"low":661,"close":662,"change":20,"percent_change":20,"volume":668,"transactions":9,"vwap":662},"2026-05-14",23.21,23.22,423900,{"date":670,"open":662,"high":666,"low":661,"close":662,"change":235,"percent_change":236,"volume":671,"transactions":9,"vwap":662},"2026-05-13",197200,{"date":673,"open":661,"high":661,"low":674,"close":661,"change":109,"percent_change":208,"volume":675,"transactions":9,"vwap":661},"2026-05-12",23.18,115100,{"date":677,"open":661,"high":662,"low":661,"close":662,"change":20,"percent_change":20,"volume":678,"transactions":9,"vwap":662},"2026-05-11",139100,{"date":680,"open":662,"high":666,"low":661,"close":662,"change":235,"percent_change":236,"volume":681,"transactions":9,"vwap":662},"2026-05-08",164600,{"date":683,"open":666,"high":666,"low":674,"close":661,"change":20,"percent_change":20,"volume":684,"transactions":9,"vwap":661},"2026-05-07",134700,{"date":686,"open":662,"high":666,"low":661,"close":661,"change":20,"percent_change":20,"volume":687,"transactions":9,"vwap":661},"2026-05-06",440700,{"date":689,"open":661,"high":662,"low":674,"close":661,"change":235,"percent_change":236,"volume":690,"transactions":9,"vwap":661},"2026-05-05",202400,{"date":692,"open":666,"high":666,"low":693,"close":674,"change":407,"percent_change":408,"volume":694,"transactions":9,"vwap":674},"2026-05-04",23.16,118100,{"date":696,"open":662,"high":666,"low":662,"close":666,"change":235,"percent_change":236,"volume":697,"transactions":9,"vwap":666},"2026-05-01",96800,{"date":699,"open":674,"high":662,"low":700,"close":662,"change":584,"percent_change":585,"volume":701,"transactions":9,"vwap":662},"2026-04-30",23.17,175200,{"date":703,"open":674,"high":661,"low":693,"close":700,"change":109,"percent_change":208,"volume":694,"transactions":9,"vwap":700},"2026-04-29",{"date":705,"open":700,"high":674,"low":693,"close":674,"change":20,"percent_change":20,"volume":706,"transactions":9,"vwap":674},"2026-04-28",131200,{"date":708,"open":674,"high":661,"low":700,"close":674,"change":235,"percent_change":236,"volume":709,"transactions":9,"vwap":674},"2026-04-27",408700,{"date":711,"open":661,"high":661,"low":693,"close":700,"change":194,"percent_change":195,"volume":712,"transactions":9,"vwap":700},"2026-04-24",222200,{"date":714,"open":700,"high":674,"low":715,"close":716,"change":20,"percent_change":20,"volume":717,"transactions":9,"vwap":716},"2026-04-23",23.14,23.15,278800,{"date":719,"open":700,"high":674,"low":715,"close":716,"change":109,"percent_change":208,"volume":720,"transactions":9,"vwap":716},"2026-04-22",377500,{"date":722,"open":674,"high":661,"low":716,"close":693,"change":109,"percent_change":208,"volume":723,"transactions":9,"vwap":693},"2026-04-21",226200,{"date":725,"open":700,"high":674,"low":693,"close":700,"change":633,"percent_change":726,"volume":727,"transactions":9,"vwap":700},"2026-04-20",-0.47,183200,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":194,"percent_change":195,"volume":732,"transactions":9,"vwap":731},"2026-04-17",23.26,23.28,361000,{"date":734,"open":735,"high":731,"low":736,"close":730,"change":109,"percent_change":208,"volume":737,"transactions":9,"vwap":730},"2026-04-16",23.27,23.25,202500,{"date":739,"open":735,"high":731,"low":730,"close":735,"change":109,"percent_change":208,"volume":740,"transactions":9,"vwap":735},"2026-04-15",184700,{"date":742,"open":730,"high":743,"low":730,"close":731,"change":236,"percent_change":573,"volume":744,"transactions":9,"vwap":731},"2026-04-14",23.29,244800,{"date":746,"open":747,"high":730,"low":748,"close":747,"change":109,"percent_change":208,"volume":749,"transactions":9,"vwap":747},"2026-04-13",23.24,23.23,308000,{"date":751,"open":736,"high":730,"low":736,"close":736,"change":20,"percent_change":20,"volume":752,"transactions":9,"vwap":736},"2026-04-10",229400,{"date":754,"open":747,"high":730,"low":748,"close":736,"change":194,"percent_change":195,"volume":755,"transactions":9,"vwap":736},"2026-04-09",225700,{"date":757,"open":735,"high":731,"low":667,"close":748,"change":584,"percent_change":585,"volume":758,"transactions":9,"vwap":748},"2026-04-08",736700,{"date":760,"open":666,"high":666,"low":700,"close":662,"change":109,"percent_change":208,"volume":761,"transactions":9,"vwap":662},"2026-04-07",326200,{"date":763,"open":662,"high":666,"low":661,"close":666,"change":194,"percent_change":195,"volume":764,"transactions":9,"vwap":666},"2026-04-06",210000,{"date":766,"open":716,"high":662,"low":716,"close":661,"change":235,"percent_change":236,"volume":767,"transactions":9,"vwap":661},"2026-04-02",193400,{"date":769,"open":674,"high":661,"low":700,"close":674,"change":20,"percent_change":20,"volume":770,"transactions":9,"vwap":674},"2026-04-01",286800,{"date":772,"open":715,"high":662,"low":715,"close":674,"change":216,"percent_change":773,"volume":774,"transactions":9,"vwap":674},"2026-03-31",0.3,374500,{"date":776,"open":715,"high":716,"low":638,"close":646,"change":194,"percent_change":195,"volume":777,"transactions":9,"vwap":646},"2026-03-30",267700,{"date":779,"open":638,"high":646,"low":594,"close":577,"change":187,"percent_change":202,"volume":780,"transactions":9,"vwap":577},"2026-03-27",204700,{"date":782,"open":642,"high":715,"low":577,"close":646,"change":187,"percent_change":202,"volume":783,"transactions":9,"vwap":646},"2026-03-26",294200,{"date":785,"open":786,"high":716,"low":642,"close":786,"change":194,"percent_change":195,"volume":787,"transactions":9,"vwap":786},"2026-03-25",23.13,159800,{"date":789,"open":786,"high":786,"low":638,"close":646,"change":109,"percent_change":208,"volume":790,"transactions":9,"vwap":646},"2026-03-24",141700,{"date":792,"open":577,"high":715,"low":577,"close":642,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":642},"2026-03-23",-0.06,-0.26,225500,{"date":797,"open":747,"high":747,"low":700,"close":674,"change":208,"percent_change":579,"volume":798,"transactions":9,"vwap":674},"2026-03-20",248000,{"date":800,"open":674,"high":667,"low":693,"close":667,"change":194,"percent_change":195,"volume":801,"transactions":9,"vwap":667},"2026-03-19",163900,{"date":803,"open":666,"high":667,"low":661,"close":662,"change":187,"percent_change":202,"volume":804,"transactions":9,"vwap":662},"2026-03-18",248200,{"date":806,"open":666,"high":667,"low":666,"close":667,"change":236,"percent_change":573,"volume":807,"transactions":9,"vwap":667},"2026-03-17",202800,{"date":809,"open":661,"high":662,"low":700,"close":674,"change":235,"percent_change":236,"volume":810,"transactions":9,"vwap":674},"2026-03-16",180100,{"date":812,"open":674,"high":662,"low":693,"close":700,"change":20,"percent_change":20,"volume":813,"transactions":9,"vwap":700},"2026-03-13",135400,{"date":815,"open":667,"high":667,"low":693,"close":700,"change":793,"percent_change":794,"volume":816,"transactions":9,"vwap":700},"2026-03-12",185900,{"date":818,"open":667,"high":748,"low":666,"close":748,"change":20,"percent_change":20,"volume":819,"transactions":9,"vwap":748},"2026-03-11",230500,{"date":821,"open":667,"high":747,"low":667,"close":748,"change":235,"percent_change":236,"volume":822,"transactions":9,"vwap":748},"2026-03-10",191300,{"date":824,"open":700,"high":667,"low":693,"close":667,"change":20,"percent_change":20,"volume":825,"transactions":9,"vwap":667},"2026-03-09",367700,{"date":827,"open":674,"high":748,"low":674,"close":667,"change":20,"percent_change":20,"volume":828,"transactions":9,"vwap":667},"2026-03-06",426300,{"date":830,"open":747,"high":736,"low":666,"close":667,"change":407,"percent_change":408,"volume":831,"transactions":9,"vwap":667},"2026-03-05",233500,{"date":833,"open":748,"high":736,"low":748,"close":736,"change":236,"percent_change":573,"volume":834,"transactions":9,"vwap":736},"2026-03-04",316200,{"date":836,"open":662,"high":667,"low":662,"close":666,"change":208,"percent_change":579,"volume":837,"transactions":9,"vwap":666},"2026-03-03",527900,{"date":839,"open":747,"high":730,"low":748,"close":736,"change":20,"percent_change":20,"volume":840,"transactions":9,"vwap":736},"2026-03-02",240700,{"date":842,"open":730,"high":730,"low":747,"close":736,"change":235,"percent_change":236,"volume":843,"transactions":9,"vwap":736},"2026-02-27",257800,{"date":845,"open":747,"high":736,"low":748,"close":747,"change":109,"percent_change":208,"volume":846,"transactions":9,"vwap":747},"2026-02-26",223100,{"date":848,"open":747,"high":736,"low":747,"close":736,"change":235,"percent_change":236,"volume":849,"transactions":9,"vwap":736},"2026-02-25",121700,{"date":851,"open":747,"high":736,"low":748,"close":747,"change":20,"percent_change":20,"volume":852,"transactions":9,"vwap":747},"2026-02-24",179800,{"date":854,"open":736,"high":730,"low":748,"close":747,"change":633,"percent_change":726,"volume":855,"transactions":9,"vwap":747},"2026-02-23",154900,{"date":857,"open":858,"high":859,"low":860,"close":859,"change":194,"percent_change":195,"volume":861,"transactions":9,"vwap":859},"2026-02-20",23.34,23.35,23.32,321400,{"date":863,"open":860,"high":864,"low":860,"close":864,"change":20,"percent_change":20,"volume":865,"transactions":9,"vwap":864},"2026-02-19",23.33,222500,{"date":867,"open":860,"high":864,"low":860,"close":864,"change":235,"percent_change":236,"volume":868,"transactions":9,"vwap":864},"2026-02-18",287200,{"date":870,"open":860,"high":860,"low":871,"close":860,"change":20,"percent_change":20,"volume":872,"transactions":9,"vwap":860},"2026-02-17",23.31,165500,{"date":874,"open":871,"high":860,"low":875,"close":860,"change":194,"percent_change":195,"volume":876,"transactions":9,"vwap":860},"2026-02-13",23.3,154700,{"date":878,"open":875,"high":871,"low":743,"close":875,"change":20,"percent_change":20,"volume":879,"transactions":9,"vwap":875},"2026-02-12",289500,{"date":881,"open":875,"high":871,"low":731,"close":875,"change":20,"percent_change":20,"volume":882,"transactions":9,"vwap":875},"2026-02-11",191000,{"date":884,"open":743,"high":875,"low":731,"close":875,"change":109,"percent_change":208,"volume":885,"transactions":9,"vwap":875},"2026-02-10",677100,{"date":887,"open":743,"high":860,"low":730,"close":871,"change":194,"percent_change":195,"volume":888,"transactions":9,"vwap":871},"2026-02-09",1050400,{"date":890,"open":731,"high":875,"low":735,"close":743,"change":194,"percent_change":195,"volume":891,"transactions":9,"vwap":743},"2026-02-06",189400,{"date":893,"open":735,"high":735,"low":730,"close":735,"change":20,"percent_change":20,"volume":894,"transactions":9,"vwap":735},"2026-02-05",179600,{"date":896,"open":730,"high":735,"low":730,"close":735,"change":235,"percent_change":236,"volume":897,"transactions":9,"vwap":735},"2026-02-04",193700,{"date":899,"open":731,"high":731,"low":730,"close":730,"change":187,"percent_change":202,"volume":900,"transactions":9,"vwap":730},"2026-02-03",244200,{"date":902,"open":735,"high":731,"low":730,"close":731,"change":235,"percent_change":236,"volume":903,"transactions":9,"vwap":731},"2026-02-02",267900,{"date":905,"open":735,"high":735,"low":730,"close":735,"change":235,"percent_change":236,"volume":906,"transactions":9,"vwap":735},"2026-01-30",138000,{"date":908,"open":730,"high":735,"low":736,"close":730,"change":109,"percent_change":208,"volume":909,"transactions":9,"vwap":730},"2026-01-29",212700,{"date":911,"open":743,"high":743,"low":730,"close":735,"change":187,"percent_change":202,"volume":912,"transactions":9,"vwap":735},"2026-01-28",436300,{"date":914,"open":731,"high":875,"low":731,"close":743,"change":20,"percent_change":20,"volume":915,"transactions":9,"vwap":743},"2026-01-27",170300,{"date":917,"open":743,"high":875,"low":731,"close":743,"change":20,"percent_change":20,"volume":918,"transactions":9,"vwap":743},"2026-01-26",206500,{"date":920,"open":871,"high":871,"low":731,"close":743,"change":235,"percent_change":236,"volume":921,"transactions":9,"vwap":743},"2026-01-23",147300,{"date":923,"open":871,"high":871,"low":735,"close":731,"change":20,"percent_change":20,"volume":924,"transactions":9,"vwap":731},"2026-01-22",360200,{"date":926,"open":730,"high":731,"low":736,"close":731,"change":194,"percent_change":195,"volume":927,"transactions":9,"vwap":731},"2026-01-21",1006100,{"date":929,"open":730,"high":730,"low":748,"close":730,"change":656,"percent_change":930,"volume":931,"transactions":9,"vwap":730},"2026-01-20",-0.51,225300,{"date":933,"open":934,"high":934,"low":935,"close":934,"change":584,"percent_change":585,"volume":936,"transactions":9,"vwap":934},"2026-01-16",23.38,23.37,319100,{"date":938,"open":939,"high":939,"low":864,"close":859,"change":20,"percent_change":20,"volume":940,"transactions":9,"vwap":859},"2026-01-15",23.36,351900,{"date":942,"open":859,"high":939,"low":858,"close":859,"change":109,"percent_change":208,"volume":943,"transactions":9,"vwap":859},"2026-01-14",303900,{"date":945,"open":939,"high":939,"low":858,"close":939,"change":235,"percent_change":236,"volume":946,"transactions":9,"vwap":939},"2026-01-13",274000,{"date":948,"open":858,"high":939,"low":864,"close":859,"change":235,"percent_change":236,"volume":949,"transactions":9,"vwap":859},"2026-01-12",362600,{"date":951,"open":859,"high":939,"low":858,"close":858,"change":109,"percent_change":208,"volume":952,"transactions":9,"vwap":858},"2026-01-09",290800,{"date":954,"open":858,"high":859,"low":864,"close":859,"change":194,"percent_change":195,"volume":955,"transactions":9,"vwap":859},"2026-01-08",569600,{"date":957,"open":858,"high":858,"low":864,"close":864,"change":109,"percent_change":208,"volume":958,"transactions":9,"vwap":864},"2026-01-07",547500,{"date":960,"open":858,"high":858,"low":864,"close":858,"change":20,"percent_change":20,"volume":961,"transactions":9,"vwap":858},"2026-01-06",293500,{"date":963,"open":860,"high":858,"low":860,"close":858,"change":235,"percent_change":236,"volume":964,"transactions":9,"vwap":858},"2026-01-05",288600,{"date":966,"open":858,"high":859,"low":860,"close":864,"change":109,"percent_change":208,"volume":967,"transactions":9,"vwap":864},"2026-01-02",840700,{"date":969,"open":858,"high":859,"low":864,"close":858,"change":109,"percent_change":208,"volume":970,"transactions":9,"vwap":858},"2025-12-31",217000,{"date":972,"open":864,"high":939,"low":860,"close":859,"change":235,"percent_change":236,"volume":973,"transactions":9,"vwap":859},"2025-12-30",383700,{"date":975,"open":864,"high":858,"low":860,"close":858,"change":194,"percent_change":195,"volume":976,"transactions":9,"vwap":858},"2025-12-29",326900,{"date":978,"open":860,"high":860,"low":871,"close":860,"change":109,"percent_change":208,"volume":979,"transactions":9,"vwap":860},"2025-12-26",135300,{"date":981,"open":875,"high":864,"low":875,"close":864,"change":194,"percent_change":195,"volume":982,"transactions":9,"vwap":864},"2025-12-24",131900,{"date":984,"open":875,"high":860,"low":743,"close":871,"change":235,"percent_change":236,"volume":985,"transactions":9,"vwap":871},"2025-12-23",343700,{"date":987,"open":988,"high":989,"low":743,"close":875,"change":656,"percent_change":930,"volume":990,"transactions":9,"vwap":875},"2025-12-22",23.4,23.41,482700,{"date":992,"open":993,"high":994,"low":989,"close":993,"change":20,"percent_change":20,"volume":995,"transactions":9,"vwap":993},"2025-12-19",23.42,23.43,481300,{"date":997,"open":998,"high":998,"low":989,"close":993,"change":235,"percent_change":236,"volume":999,"transactions":9,"vwap":993},"2025-12-18",23.44,461700,{"date":1001,"open":994,"high":994,"low":988,"close":989,"change":109,"percent_change":208,"volume":1002,"transactions":9,"vwap":989},"2025-12-17",489700,{"date":1004,"open":989,"high":993,"low":988,"close":993,"change":20,"percent_change":20,"volume":1005,"transactions":9,"vwap":993},"2025-12-16",236800,{"date":1007,"open":989,"high":993,"low":988,"close":993,"change":194,"percent_change":195,"volume":1008,"transactions":9,"vwap":993},"2025-12-15",137900,{"date":1010,"open":988,"high":989,"low":1011,"close":988,"change":109,"percent_change":208,"volume":1012,"transactions":9,"vwap":988},"2025-12-12",23.39,116100,{"date":1014,"open":1011,"high":989,"low":1011,"close":989,"change":20,"percent_change":20,"volume":531,"transactions":9,"vwap":989},"2025-12-11",{"date":1016,"open":935,"high":989,"low":935,"close":989,"change":584,"percent_change":585,"volume":1017,"transactions":9,"vwap":989},"2025-12-10",207800,{"date":1019,"open":935,"high":1011,"low":935,"close":934,"change":20,"percent_change":20,"volume":1020,"transactions":9,"vwap":934},"2025-12-09",495200,{"date":1022,"open":1011,"high":988,"low":935,"close":934,"change":109,"percent_change":208,"volume":1023,"transactions":9,"vwap":934},"2025-12-08",239400,{"date":1025,"open":934,"high":988,"low":934,"close":1011,"change":235,"percent_change":236,"volume":1026,"transactions":9,"vwap":1011},"2025-12-05",267400,{"date":1028,"open":935,"high":934,"low":939,"close":934,"change":584,"percent_change":585,"volume":1029,"transactions":9,"vwap":934},"2025-12-04",491000,{"date":1031,"open":859,"high":935,"low":859,"close":859,"change":20,"percent_change":20,"volume":1032,"transactions":9,"vwap":859},"2025-12-03",198400,{"date":1034,"open":864,"high":859,"low":860,"close":859,"change":194,"percent_change":195,"volume":1035,"transactions":9,"vwap":859},"2025-12-02",154400,{"date":1037,"open":864,"high":864,"low":871,"close":864,"change":187,"percent_change":202,"volume":1038,"transactions":9,"vwap":864},"2025-12-01",171500,{"date":1040,"open":859,"high":939,"low":858,"close":859,"change":235,"percent_change":236,"volume":1041,"transactions":9,"vwap":859},"2025-11-28",77400,{"date":1043,"open":858,"high":858,"low":864,"close":858,"change":20,"percent_change":20,"volume":1044,"transactions":9,"vwap":858},"2025-11-26",337000,{"date":1046,"open":743,"high":858,"low":731,"close":858,"change":584,"percent_change":585,"volume":1047,"transactions":9,"vwap":858},"2025-11-25",655700,{"date":1049,"open":743,"high":864,"low":731,"close":871,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":871},"2025-11-24",-0.08,-0.34,320600,{"date":1054,"open":939,"high":1011,"low":939,"close":1011,"change":236,"percent_change":573,"volume":1055,"transactions":9,"vwap":1011},"2025-11-21",183600,{"date":1057,"open":935,"high":1011,"low":858,"close":859,"change":109,"percent_change":208,"volume":1058,"transactions":9,"vwap":859},"2025-11-20",570800,{"date":1060,"open":858,"high":935,"low":864,"close":939,"change":194,"percent_change":195,"volume":1061,"transactions":9,"vwap":939},"2025-11-19",228200,{"date":1063,"open":858,"high":858,"low":864,"close":858,"change":20,"percent_change":20,"volume":1064,"transactions":9,"vwap":858},"2025-11-18",244100,{"date":1066,"open":935,"high":935,"low":864,"close":858,"change":407,"percent_change":408,"volume":1067,"transactions":9,"vwap":858},"2025-11-17",202700,{"date":1069,"open":939,"high":934,"low":859,"close":935,"change":235,"percent_change":236,"volume":1070,"transactions":9,"vwap":935},"2025-11-14",242600,{"date":1072,"open":935,"high":934,"low":858,"close":939,"change":208,"percent_change":579,"volume":1073,"transactions":9,"vwap":939},"2025-11-13",167800,{"date":1075,"open":994,"high":994,"low":1011,"close":988,"change":109,"percent_change":208,"volume":1076,"transactions":9,"vwap":988},"2025-11-12",427900,{"date":1078,"open":989,"high":989,"low":988,"close":989,"change":235,"percent_change":236,"volume":1079,"transactions":9,"vwap":989},"2025-11-11",115700,{"date":1081,"open":988,"high":988,"low":1011,"close":988,"change":194,"percent_change":195,"volume":1082,"transactions":9,"vwap":988},"2025-11-10",277500,{"date":1084,"open":935,"high":934,"low":939,"close":934,"change":194,"percent_change":195,"volume":1085,"transactions":9,"vwap":934},"2025-11-07",157400,{"date":1087,"open":935,"high":935,"low":859,"close":939,"change":109,"percent_change":208,"volume":1088,"transactions":9,"vwap":939},"2025-11-06",161100,{"date":1090,"open":935,"high":934,"low":939,"close":935,"change":235,"percent_change":236,"volume":1091,"transactions":9,"vwap":935},"2025-11-05",94300,{"date":1093,"open":859,"high":935,"low":859,"close":939,"change":109,"percent_change":208,"volume":1094,"transactions":9,"vwap":939},"2025-11-04",212000,{"date":1096,"open":935,"high":934,"low":939,"close":935,"change":109,"percent_change":208,"volume":1097,"transactions":9,"vwap":935},"2025-11-03",132500,{"date":1099,"open":935,"high":1011,"low":935,"close":934,"change":235,"percent_change":236,"volume":1100,"transactions":9,"vwap":934},"2025-10-31",144000,{"date":1102,"open":935,"high":935,"low":939,"close":935,"change":109,"percent_change":208,"volume":1103,"transactions":9,"vwap":935},"2025-10-30",206800,{"date":1105,"open":1011,"high":989,"low":934,"close":934,"change":187,"percent_change":202,"volume":1106,"transactions":9,"vwap":934},"2025-10-29",209200,{"date":1108,"open":988,"high":988,"low":1011,"close":988,"change":235,"percent_change":236,"volume":1109,"transactions":9,"vwap":988},"2025-10-28",367900,{"date":1111,"open":1011,"high":988,"low":1011,"close":1011,"change":20,"percent_change":20,"volume":1112,"transactions":9,"vwap":1011},"2025-10-27",152200,{"date":1114,"open":1011,"high":1011,"low":935,"close":1011,"change":584,"percent_change":585,"volume":1115,"transactions":9,"vwap":1011},"2025-10-24",215600,{"date":1117,"open":939,"high":935,"low":939,"close":939,"change":20,"percent_change":20,"volume":1118,"transactions":9,"vwap":939},"2025-10-23",264100,{"date":1120,"open":939,"high":935,"low":858,"close":939,"change":109,"percent_change":208,"volume":1121,"transactions":9,"vwap":939},"2025-10-22",695400,{"date":1123,"open":859,"high":934,"low":859,"close":935,"change":20,"percent_change":20,"volume":1124,"transactions":9,"vwap":935},"2025-10-21",124900,{"date":1126,"open":864,"high":935,"low":864,"close":935,"change":202,"percent_change":1127,"volume":1128,"transactions":9,"vwap":935},"2025-10-20",-0.38,129900,{"date":1130,"open":998,"high":22,"low":994,"close":22,"change":584,"percent_change":585,"volume":1131,"transactions":9,"vwap":22},"2025-10-17",161700,{"date":1133,"open":1134,"high":22,"low":993,"close":994,"change":187,"percent_change":202,"volume":1135,"transactions":9,"vwap":994},"2025-10-16",23.45,164400,{"date":1137,"open":998,"high":1134,"low":994,"close":1134,"change":194,"percent_change":195,"volume":1138,"transactions":9,"vwap":1134},"2025-10-15",173100,{"date":1140,"open":935,"high":994,"low":935,"close":994,"change":236,"percent_change":573,"volume":1141,"transactions":9,"vwap":994},"2025-10-14",152300,{"date":1143,"open":934,"high":988,"low":859,"close":1011,"change":584,"percent_change":585,"volume":1144,"transactions":9,"vwap":1011},"2025-10-13",233900,{"date":1146,"open":989,"high":993,"low":859,"close":939,"change":208,"percent_change":579,"volume":1147,"transactions":9,"vwap":939},"2025-10-10",171800,{"date":1149,"open":993,"high":993,"low":934,"close":988,"change":187,"percent_change":202,"volume":1150,"transactions":9,"vwap":988},"2025-10-09",240000,{"date":1152,"open":989,"high":994,"low":989,"close":993,"change":109,"percent_change":208,"volume":1153,"transactions":9,"vwap":993},"2025-10-08",190200,{"date":1155,"open":994,"high":994,"low":989,"close":994,"change":20,"percent_change":20,"volume":1156,"transactions":9,"vwap":994},"2025-10-07",184200,{"date":1158,"open":994,"high":998,"low":993,"close":994,"change":20,"percent_change":20,"volume":1159,"transactions":9,"vwap":994},"2025-10-06",153700,{"date":1161,"open":998,"high":998,"low":993,"close":994,"change":235,"percent_change":236,"volume":1162,"transactions":9,"vwap":994},"2025-10-03",85700,{"date":1164,"open":994,"high":994,"low":988,"close":993,"change":20,"percent_change":20,"volume":1165,"transactions":9,"vwap":993},"2025-10-02",274400,{"date":1167,"open":1011,"high":993,"low":1011,"close":993,"change":235,"percent_change":236,"volume":1168,"transactions":9,"vwap":993},"2025-10-01",325400,{"date":1170,"open":989,"high":989,"low":1011,"close":989,"change":235,"percent_change":236,"volume":1171,"transactions":9,"vwap":989},"2025-09-30",109700,{"date":1173,"open":989,"high":989,"low":934,"close":988,"change":194,"percent_change":195,"volume":1174,"transactions":9,"vwap":988},"2025-09-29",630000,{"date":1176,"open":1011,"high":988,"low":859,"close":934,"change":235,"percent_change":236,"volume":1177,"transactions":9,"vwap":934},"2025-09-26",622500,{"date":1179,"open":1011,"high":1011,"low":939,"close":935,"change":187,"percent_change":202,"volume":1180,"transactions":9,"vwap":935},"2025-09-25",195800,{"date":1182,"open":934,"high":1011,"low":934,"close":1011,"change":235,"percent_change":236,"volume":1183,"transactions":9,"vwap":1011},"2025-09-24",157600,{"date":1185,"open":989,"high":989,"low":934,"close":934,"change":20,"percent_change":20,"volume":1186,"transactions":9,"vwap":934},"2025-09-23",287800,{"date":1188,"open":988,"high":988,"low":935,"close":934,"change":656,"percent_change":930,"volume":1189,"transactions":9,"vwap":934},"2025-09-22",184400,{"date":1191,"open":173,"high":173,"low":1192,"close":1192,"change":20,"percent_change":20,"volume":1193,"transactions":9,"vwap":1192},"2025-09-19",23.5,149300,{"date":1195,"open":1192,"high":173,"low":1196,"close":1192,"change":235,"percent_change":236,"volume":1197,"transactions":9,"vwap":1192},"2025-09-18",23.49,156300,{"date":1199,"open":1192,"high":1192,"low":22,"close":1196,"change":109,"percent_change":208,"volume":1200,"transactions":9,"vwap":1196},"2025-09-17",645300,{"date":1202,"open":1192,"high":173,"low":1196,"close":1192,"change":109,"percent_change":208,"volume":1203,"transactions":9,"vwap":1192},"2025-09-16",160600,{"date":1205,"open":1206,"high":173,"low":1206,"close":173,"change":194,"percent_change":195,"volume":774,"transactions":9,"vwap":173},"2025-09-15",23.48,{"date":1208,"open":1209,"high":1196,"low":22,"close":1196,"change":194,"percent_change":195,"volume":1210,"transactions":9,"vwap":1196},"2025-09-12",23.47,287100,{"date":1212,"open":1209,"high":1196,"low":22,"close":1209,"change":20,"percent_change":20,"volume":1213,"transactions":9,"vwap":1209},"2025-09-11",268300,{"date":1215,"open":1209,"high":1206,"low":1134,"close":1209,"change":20,"percent_change":20,"volume":1216,"transactions":9,"vwap":1209},"2025-09-10",264800,{"date":1218,"open":1209,"high":1209,"low":998,"close":1209,"change":20,"percent_change":20,"volume":1219,"transactions":9,"vwap":1209},"2025-09-09",240500,{"date":1221,"open":1209,"high":1209,"low":22,"close":1209,"change":235,"percent_change":236,"volume":1222,"transactions":9,"vwap":1209},"2025-09-08",203800,{"date":1224,"open":1134,"high":1209,"low":998,"close":22,"change":235,"percent_change":236,"volume":1225,"transactions":9,"vwap":22},"2025-09-05",212900,{"date":1227,"open":994,"high":1134,"low":993,"close":1134,"change":584,"percent_change":585,"volume":1228,"transactions":9,"vwap":1134},"2025-09-04",181600,{"date":1230,"open":988,"high":994,"low":1011,"close":993,"change":194,"percent_change":195,"volume":1231,"transactions":9,"vwap":993},"2025-09-03",274600,{"date":1233,"open":935,"high":988,"low":939,"close":988,"change":20,"percent_change":20,"volume":1234,"transactions":9,"vwap":988},"2025-09-02",208400,{"date":1236,"open":1011,"high":988,"low":934,"close":988,"change":235,"percent_change":236,"volume":1237,"transactions":9,"vwap":988},"2025-08-29",175500,{"date":1239,"open":934,"high":1011,"low":934,"close":1011,"change":20,"percent_change":20,"volume":1088,"transactions":9,"vwap":1011},"2025-08-28",{"date":1241,"open":1011,"high":1011,"low":935,"close":1011,"change":235,"percent_change":236,"volume":1242,"transactions":9,"vwap":1011},"2025-08-27",161600,{"date":1244,"open":935,"high":934,"low":939,"close":934,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":934},"2025-08-26",0.05,0.21,271100,{"date":1249,"open":864,"high":858,"low":860,"close":864,"change":109,"percent_change":208,"volume":1250,"transactions":9,"vwap":864},"2025-08-25",246600,{"date":1252,"open":743,"high":858,"low":735,"close":858,"change":104,"percent_change":1253,"volume":1254,"transactions":9,"vwap":858},"2025-08-22",0.26,386700,{"date":1256,"open":731,"high":731,"low":735,"close":731,"change":187,"percent_change":202,"volume":1257,"transactions":9,"vwap":731},"2025-08-21",184100,{"date":1259,"open":743,"high":875,"low":731,"close":875,"change":235,"percent_change":236,"volume":1064,"transactions":9,"vwap":875},"2025-08-20",{"date":1261,"open":743,"high":743,"low":731,"close":743,"change":20,"percent_change":20,"volume":790,"transactions":9,"vwap":743},"2025-08-19",{"date":1263,"open":743,"high":871,"low":731,"close":743,"change":408,"percent_change":567,"volume":1264,"transactions":9,"vwap":743},"2025-08-18",280100,{"date":1266,"open":988,"high":993,"low":1011,"close":993,"change":235,"percent_change":236,"volume":1267,"transactions":9,"vwap":993},"2025-08-15",415400,{"date":1269,"open":989,"high":989,"low":934,"close":989,"change":20,"percent_change":20,"volume":1270,"transactions":9,"vwap":989},"2025-08-14",193300,{"date":1272,"open":989,"high":993,"low":988,"close":989,"change":235,"percent_change":236,"volume":1273,"transactions":9,"vwap":989},"2025-08-13",250200,{"date":1275,"open":934,"high":988,"low":934,"close":988,"change":194,"percent_change":195,"volume":1276,"transactions":9,"vwap":988},"2025-08-12",190600,{"date":1278,"open":934,"high":1011,"low":935,"close":934,"change":20,"percent_change":20,"volume":1279,"transactions":9,"vwap":934},"2025-08-11",167400,{"date":1281,"open":935,"high":934,"low":939,"close":934,"change":235,"percent_change":236,"volume":1282,"transactions":9,"vwap":934},"2025-08-08",160900,{"date":1284,"open":935,"high":934,"low":859,"close":935,"change":194,"percent_change":195,"volume":1285,"transactions":9,"vwap":935},"2025-08-07",227900,{"date":1287,"open":864,"high":859,"low":860,"close":859,"change":235,"percent_change":236,"volume":1288,"transactions":9,"vwap":859},"2025-08-06",259200,{"date":1290,"open":860,"high":858,"low":871,"close":858,"change":109,"percent_change":208,"volume":1291,"transactions":9,"vwap":858},"2025-08-05",231800,{"date":1293,"open":864,"high":859,"low":860,"close":859,"change":236,"percent_change":573,"volume":1294,"transactions":9,"vwap":859},"2025-08-04",174100,{"date":1296,"open":735,"high":860,"low":735,"close":871,"change":109,"percent_change":208,"volume":1297,"transactions":9,"vwap":871},"2025-08-01",140200,{"date":1299,"open":875,"high":864,"low":875,"close":860,"change":1245,"percent_change":1246,"volume":1300,"transactions":9,"vwap":860},"2025-07-31",269200,{"date":1302,"open":875,"high":871,"low":730,"close":735,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":735},"2025-07-30",-0.05,-0.21,334300,{"date":1307,"open":871,"high":860,"low":875,"close":860,"change":194,"percent_change":195,"volume":1308,"transactions":9,"vwap":860},"2025-07-29",196500,{"date":1310,"open":871,"high":860,"low":743,"close":875,"change":235,"percent_change":236,"volume":1311,"transactions":9,"vwap":875},"2025-07-28",418300,{"date":1313,"open":875,"high":860,"low":731,"close":743,"change":20,"percent_change":20,"volume":1314,"transactions":9,"vwap":743},"2025-07-25",266400,{"date":1316,"open":743,"high":871,"low":731,"close":743,"change":235,"percent_change":236,"volume":846,"transactions":9,"vwap":743},"2025-07-24",{"date":1318,"open":875,"high":875,"low":735,"close":731,"change":109,"percent_change":208,"volume":1319,"transactions":9,"vwap":731},"2025-07-23",414100,{"date":1321,"open":875,"high":875,"low":731,"close":743,"change":235,"percent_change":236,"volume":1322,"transactions":9,"vwap":743},"2025-07-22",536700,{"date":1324,"open":743,"high":860,"low":731,"close":731,"change":408,"percent_change":567,"volume":1325,"transactions":9,"vwap":731},"2025-07-21",226000,{"date":1327,"open":1011,"high":993,"low":934,"close":989,"change":584,"percent_change":585,"volume":1328,"transactions":9,"vwap":989},"2025-07-18",178200,{"date":1330,"open":939,"high":988,"low":939,"close":934,"change":235,"percent_change":236,"volume":1331,"transactions":9,"vwap":934},"2025-07-17",364100,{"date":1333,"open":864,"high":935,"low":860,"close":935,"change":236,"percent_change":573,"volume":1334,"transactions":9,"vwap":935},"2025-07-16",382800,{"date":1336,"open":935,"high":935,"low":731,"close":864,"change":208,"percent_change":579,"volume":1337,"transactions":9,"vwap":864},"2025-07-15",310900,{"date":1339,"open":858,"high":1011,"low":864,"close":935,"change":194,"percent_change":195,"volume":1340,"transactions":9,"vwap":935},"2025-07-14",337800,{"date":1342,"open":858,"high":939,"low":871,"close":859,"change":235,"percent_change":236,"volume":1343,"transactions":9,"vwap":859},"2025-07-11",838100,{"date":1345,"open":859,"high":934,"low":858,"close":858,"change":109,"percent_change":208,"volume":1346,"transactions":9,"vwap":858},"2025-07-10",314500,{"date":1348,"open":858,"high":935,"low":864,"close":859,"change":235,"percent_change":236,"volume":1349,"transactions":9,"vwap":859},"2025-07-09",274700,{"date":1351,"open":858,"high":858,"low":860,"close":858,"change":109,"percent_change":208,"volume":1352,"transactions":9,"vwap":858},"2025-07-08",622400,{"date":1354,"open":935,"high":935,"low":860,"close":859,"change":20,"percent_change":20,"volume":1355,"transactions":9,"vwap":859},"2025-07-07",890600,{"date":1357,"open":864,"high":939,"low":875,"close":859,"change":194,"percent_change":195,"volume":1358,"transactions":9,"vwap":859},"2025-07-03",148000,{"date":1360,"open":871,"high":858,"low":875,"close":864,"change":235,"percent_change":236,"volume":1361,"transactions":9,"vwap":864},"2025-07-02",113200,{"date":1363,"open":860,"high":864,"low":875,"close":860,"change":109,"percent_change":208,"volume":1364,"transactions":9,"vwap":860},"2025-07-01",845700,{"date":1366,"open":858,"high":859,"low":860,"close":864,"change":235,"percent_change":236,"volume":1367,"transactions":9,"vwap":864},"2025-06-30",142800,{"date":1369,"open":864,"high":858,"low":871,"close":860,"change":109,"percent_change":208,"volume":1370,"transactions":9,"vwap":860},"2025-06-27",132100,{"date":1372,"open":860,"high":859,"low":871,"close":864,"change":109,"percent_change":208,"volume":1373,"transactions":9,"vwap":864},"2025-06-26",311200,{"date":1375,"open":860,"high":935,"low":731,"close":858,"change":20,"percent_change":20,"volume":1376,"transactions":9,"vwap":858},"2025-06-25",654100,{"date":1378,"open":875,"high":939,"low":875,"close":858,"change":584,"percent_change":585,"volume":1379,"transactions":9,"vwap":858},"2025-06-24",404600,{"date":1381,"open":735,"high":858,"low":735,"close":871,"change":202,"percent_change":1127,"volume":1382,"transactions":9,"vwap":871},"2025-06-23",305600,{"date":1384,"open":935,"high":988,"low":939,"close":988,"change":236,"percent_change":573,"volume":1385,"transactions":9,"vwap":988},"2025-06-20",226800,{"date":1387,"open":859,"high":1011,"low":858,"close":939,"change":194,"percent_change":195,"volume":1388,"transactions":9,"vwap":939},"2025-06-18",246500,{"date":1390,"open":859,"high":935,"low":858,"close":858,"change":187,"percent_change":202,"volume":1391,"transactions":9,"vwap":858},"2025-06-17",268100,{"date":1393,"open":859,"high":935,"low":859,"close":939,"change":104,"percent_change":1253,"volume":1394,"transactions":9,"vwap":939},"2025-06-16",67600,{"date":1396,"open":743,"high":860,"low":731,"close":875,"change":187,"percent_change":202,"volume":1397,"transactions":9,"vwap":875},"2025-06-13",119200,{"date":1399,"open":875,"high":864,"low":875,"close":860,"change":235,"percent_change":236,"volume":1400,"transactions":9,"vwap":860},"2025-06-12",740200,{"date":1402,"open":860,"high":864,"low":875,"close":871,"change":20,"percent_change":20,"volume":1403,"transactions":9,"vwap":871},"2025-06-11",292600,{"date":1405,"open":875,"high":871,"low":736,"close":871,"change":194,"percent_change":195,"volume":1406,"transactions":9,"vwap":871},"2025-06-10",474100,{"date":1408,"open":735,"high":875,"low":730,"close":743,"change":20,"percent_change":20,"volume":1409,"transactions":9,"vwap":743},"2025-06-09",91600,{"date":1411,"open":875,"high":875,"low":735,"close":743,"change":194,"percent_change":195,"volume":1412,"transactions":9,"vwap":743},"2025-06-06",296700,{"date":1414,"open":743,"high":875,"low":736,"close":735,"change":208,"percent_change":579,"volume":1415,"transactions":9,"vwap":735},"2025-06-05",144700,{"date":1417,"open":875,"high":860,"low":743,"close":871,"change":194,"percent_change":195,"volume":1418,"transactions":9,"vwap":871},"2025-06-04",182000,{"date":1420,"open":735,"high":875,"low":735,"close":743,"change":235,"percent_change":236,"volume":1421,"transactions":9,"vwap":743},"2025-06-03",401200,{"date":1423,"open":731,"high":731,"low":736,"close":731,"change":20,"percent_change":20,"volume":1424,"transactions":9,"vwap":731},"2025-06-02",243200,{"date":1426,"open":735,"high":731,"low":736,"close":731,"change":20,"percent_change":20,"volume":1427,"transactions":9,"vwap":731},"2025-05-30",105900,{"date":1429,"open":875,"high":875,"low":730,"close":731,"change":235,"percent_change":236,"volume":1430,"transactions":9,"vwap":731},"2025-05-29",197300,{"date":1432,"open":860,"high":860,"low":730,"close":735,"change":187,"percent_change":202,"volume":1433,"transactions":9,"vwap":735},"2025-05-28",275500,{"date":1435,"open":743,"high":875,"low":730,"close":743,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":743},"2025-05-27",0.08,0.34,208300,{"date":1440,"open":662,"high":667,"low":700,"close":666,"change":20,"percent_change":20,"volume":1441,"transactions":9,"vwap":666},"2025-05-23",149900,{"date":1443,"open":662,"high":666,"low":700,"close":666,"change":1245,"percent_change":1444,"volume":1445,"transactions":9,"vwap":666},"2025-05-22",0.22,135600,{"date":1447,"open":667,"high":667,"low":716,"close":693,"change":1050,"percent_change":1051,"volume":1112,"transactions":9,"vwap":693},"2025-05-21",{"date":1449,"open":730,"high":730,"low":666,"close":747,"change":20,"percent_change":20,"volume":1450,"transactions":9,"vwap":747},"2025-05-20",163000,{"date":1452,"open":662,"high":736,"low":674,"close":747,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":747},"2025-05-19",-0.15,-0.64,219900,{"date":1457,"open":934,"high":988,"low":939,"close":1011,"change":20,"percent_change":20,"volume":1458,"transactions":9,"vwap":1011},"2025-05-16",163500,{"date":1460,"open":864,"high":988,"low":864,"close":1011,"change":236,"percent_change":573,"volume":1461,"transactions":9,"vwap":1011},"2025-05-15",348100,{"date":1463,"open":1011,"high":1011,"low":858,"close":859,"change":793,"percent_change":794,"volume":1464,"transactions":9,"vwap":859},"2025-05-14",417800,{"date":1466,"open":988,"high":994,"low":939,"close":989,"change":235,"percent_change":236,"volume":1467,"transactions":9,"vwap":989},"2025-05-13",820400,{"date":1469,"open":989,"high":993,"low":939,"close":988,"change":439,"percent_change":1470,"volume":1471,"transactions":9,"vwap":988},"2025-05-12",0.47,182300,{"date":1473,"open":871,"high":871,"low":731,"close":743,"change":584,"percent_change":585,"volume":1474,"transactions":9,"vwap":743},"2025-05-09",101600,{"date":1476,"open":875,"high":860,"low":730,"close":730,"change":109,"percent_change":208,"volume":1477,"transactions":9,"vwap":730},"2025-05-08",325700,{"date":1479,"open":747,"high":860,"low":747,"close":735,"change":194,"percent_change":195,"volume":1480,"transactions":9,"vwap":735},"2025-05-07",149800,{"date":1482,"open":747,"high":735,"low":666,"close":736,"change":20,"percent_change":20,"volume":1483,"transactions":9,"vwap":736},"2025-05-06",81100,{"date":1485,"open":662,"high":735,"low":662,"close":736,"change":235,"percent_change":236,"volume":1486,"transactions":9,"vwap":736},"2025-05-05",73000,{"date":1488,"open":666,"high":735,"low":661,"close":747,"change":1245,"percent_change":1444,"volume":1489,"transactions":9,"vwap":747},"2025-05-02",115900,{"date":1491,"open":700,"high":662,"low":716,"close":661,"change":216,"percent_change":773,"volume":1492,"transactions":9,"vwap":661},"2025-05-01",155700,{"date":1494,"open":646,"high":693,"low":638,"close":642,"change":202,"percent_change":242,"volume":1495,"transactions":9,"vwap":642},"2025-04-30",105600,{"date":1497,"open":715,"high":666,"low":715,"close":666,"change":1245,"percent_change":1444,"volume":1498,"transactions":9,"vwap":666},"2025-04-29",74600,{"date":1500,"open":700,"high":661,"low":646,"close":693,"change":187,"percent_change":202,"volume":1501,"transactions":9,"vwap":693},"2025-04-28",153200,{"date":1503,"open":715,"high":662,"low":642,"close":674,"change":216,"percent_change":773,"volume":1504,"transactions":9,"vwap":674},"2025-04-25",103200,{"date":1506,"open":589,"high":786,"low":589,"close":646,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":646},"2025-04-24",0.1,0.43,314200,{"date":1511,"open":638,"high":786,"low":593,"close":601,"change":104,"percent_change":1253,"volume":1512,"transactions":9,"vwap":601},"2025-04-23",225000,{"date":177,"open":372,"high":614,"low":249,"close":358,"change":109,"percent_change":208,"volume":1514,"transactions":9,"vwap":358},1387200]