[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLTR":3,"homepage-market-summary":27,"stock-historical-FLTR":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLTR","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},"VanEck IG Floating Rate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1866,1.068,"Monthly",{"close":17,"open":18,"high":19,"low":18,"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},25.51,25.49,25.515,0,1443246.995777,25.61,25.34,969162.500911096,63,3883,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},25.3,889367,324619125.227774,0.75,"2025-04-22",[179,182,191,200,208,213,218,223,227,233,238,244,250,256,261,267,274,282,287,292,297,303,308,315,320,325,330,335,340,346,353,358,364,369,374,380,385,390,395,400,406,411,417,422,429,434,438,443,448,453,458,463,468,473,478,483,488,494,499,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,557,561,564,567,570,573,576,579,582,585,588,593,596,599,602,605,608,611,614,617,620,623,626,629,632,636,639,643,646,649,653,658,661,664,667,670,673,676,679,682,685,689,693,696,699,702,705,708,712,718,723,728,733,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,890,893,896,899,902,905,908,911,914,917,920,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1161,1164,1167,1170,1173,1176,1179,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1409,1412,1416,1420,1423,1426,1429,1432,1435,1438,1441,1444],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":180,"vwap":181},4159,25.5042,{"date":183,"open":17,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",25.52,25.5,-0.08,-0.31,2329396.672504,7482,25.5073,{"date":192,"open":193,"high":194,"low":195,"close":194,"change":109,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",25.582,25.59,25.58,-0.04,1451110.097163,3676,25.5872,{"date":201,"open":202,"high":202,"low":194,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",25.6,0.01,0.04,1538910.014874,2854,25.5955,{"date":209,"open":194,"high":202,"low":195,"close":194,"change":20,"percent_change":20,"volume":210,"transactions":211,"vwap":212},"2026-09-28",2055981.666142,3687,25.5878,{"date":214,"open":194,"high":202,"low":195,"close":194,"change":20,"percent_change":20,"volume":215,"transactions":216,"vwap":217},"2026-09-25",2127120.061169,3656,25.5923,{"date":219,"open":194,"high":202,"low":195,"close":194,"change":20,"percent_change":20,"volume":220,"transactions":221,"vwap":222},"2026-09-24",1291374.27539,2812,25.5911,{"date":224,"open":194,"high":202,"low":195,"close":194,"change":20,"percent_change":20,"volume":225,"transactions":226,"vwap":199},"2026-09-23",1454377.853444,2541,{"date":228,"open":194,"high":194,"low":229,"close":194,"change":20,"percent_change":20,"volume":230,"transactions":231,"vwap":232},"2026-09-22",25.57,1772358.733599,2449,25.5819,{"date":234,"open":195,"high":194,"low":229,"close":194,"change":20,"percent_change":20,"volume":235,"transactions":236,"vwap":237},"2026-09-21",1279876.265811,2428,25.5863,{"date":239,"open":229,"high":194,"low":240,"close":194,"change":203,"percent_change":204,"volume":241,"transactions":242,"vwap":243},"2026-09-18",25.5601,2061756.192795,3952,25.5784,{"date":245,"open":246,"high":195,"low":246,"close":195,"change":203,"percent_change":204,"volume":247,"transactions":248,"vwap":249},"2026-09-17",25.56,2148347.78914,3192,25.5658,{"date":251,"open":246,"high":229,"low":252,"close":229,"change":20,"percent_change":20,"volume":253,"transactions":254,"vwap":255},"2026-09-16",25.55,1760282.266143,3045,25.5637,{"date":257,"open":246,"high":229,"low":252,"close":229,"change":203,"percent_change":204,"volume":258,"transactions":259,"vwap":260},"2026-09-15",1697203.066071,3200,25.5633,{"date":262,"open":252,"high":229,"low":263,"close":246,"change":203,"percent_change":204,"volume":264,"transactions":265,"vwap":266},"2026-09-14",25.542,1909597.02859,3319,25.5577,{"date":268,"open":252,"high":269,"low":270,"close":252,"change":20,"percent_change":20,"volume":271,"transactions":272,"vwap":273},"2026-09-11",25.555,25.54,982133.649675,2319,25.5509,{"date":275,"open":276,"high":252,"low":276,"close":252,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-10",25.53,0.02,0.08,969194.800926,2227,25.5424,{"date":283,"open":270,"high":252,"low":276,"close":276,"change":109,"percent_change":196,"volume":284,"transactions":285,"vwap":286},"2026-09-09",1866130.668061,3356,25.5418,{"date":288,"open":276,"high":252,"low":276,"close":270,"change":277,"percent_change":278,"volume":289,"transactions":290,"vwap":291},"2026-09-08",912481.346526,3011,25.5364,{"date":293,"open":270,"high":270,"low":184,"close":184,"change":203,"percent_change":204,"volume":294,"transactions":295,"vwap":296},"2026-09-04",1307121.906236,3388,25.5294,{"date":298,"open":184,"high":276,"low":185,"close":17,"change":299,"percent_change":186,"volume":300,"transactions":301,"vwap":302},"2026-09-03",-0.02,1859919.901675,4378,25.5198,{"date":304,"open":184,"high":276,"low":17,"close":276,"change":20,"percent_change":20,"volume":305,"transactions":306,"vwap":307},"2026-09-02",1102490.765127,2425,25.5187,{"date":309,"open":276,"high":276,"low":17,"close":276,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-01",-0.07,-0.27,1587675.641824,3321,25.5228,{"date":316,"open":202,"high":22,"low":202,"close":202,"change":20,"percent_change":20,"volume":317,"transactions":318,"vwap":319},"2026-08-31",1178898.50367,3971,25.6052,{"date":321,"open":202,"high":202,"low":194,"close":202,"change":203,"percent_change":204,"volume":322,"transactions":323,"vwap":324},"2026-08-28",3184888.378354,2351,25.5989,{"date":326,"open":194,"high":202,"low":195,"close":194,"change":20,"percent_change":20,"volume":327,"transactions":328,"vwap":329},"2026-08-27",1522361.899068,3401,25.5876,{"date":331,"open":194,"high":194,"low":195,"close":194,"change":277,"percent_change":278,"volume":332,"transactions":333,"vwap":334},"2026-08-26",1314601.415992,1992,25.5867,{"date":336,"open":194,"high":194,"low":229,"close":229,"change":109,"percent_change":196,"volume":337,"transactions":338,"vwap":339},"2026-08-25",862926.204155,1996,25.5822,{"date":341,"open":342,"high":342,"low":229,"close":195,"change":299,"percent_change":186,"volume":343,"transactions":344,"vwap":345},"2026-08-24",25.595,943186.277076,2078,25.5811,{"date":347,"open":195,"high":202,"low":240,"close":202,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-21",0.03,0.12,1156982.637871,2891,25.5765,{"date":354,"open":252,"high":229,"low":252,"close":229,"change":203,"percent_change":204,"volume":355,"transactions":356,"vwap":357},"2026-08-20",729286.235531,2656,25.5643,{"date":359,"open":246,"high":246,"low":360,"close":246,"change":20,"percent_change":20,"volume":361,"transactions":362,"vwap":363},"2026-08-19",25.543,1063568.510721,2472,25.5532,{"date":365,"open":246,"high":229,"low":270,"close":246,"change":203,"percent_change":204,"volume":366,"transactions":367,"vwap":368},"2026-08-18",1178680.785188,1750,25.5556,{"date":370,"open":246,"high":246,"low":270,"close":252,"change":20,"percent_change":20,"volume":371,"transactions":372,"vwap":373},"2026-08-17",962262.079721,2797,25.554,{"date":375,"open":376,"high":246,"low":270,"close":252,"change":20,"percent_change":20,"volume":377,"transactions":378,"vwap":379},"2026-08-14",25.557,677734.889769,4859,25.5494,{"date":381,"open":270,"high":252,"low":270,"close":252,"change":203,"percent_change":204,"volume":382,"transactions":383,"vwap":384},"2026-08-13",662492.864658,1711,25.5455,{"date":386,"open":270,"high":252,"low":276,"close":270,"change":20,"percent_change":20,"volume":387,"transactions":388,"vwap":389},"2026-08-12",1011532.916799,2827,25.5381,{"date":391,"open":184,"high":270,"low":17,"close":270,"change":203,"percent_change":204,"volume":392,"transactions":393,"vwap":394},"2026-08-11",876059.819468,4370,25.5303,{"date":396,"open":276,"high":270,"low":184,"close":276,"change":109,"percent_change":196,"volume":397,"transactions":398,"vwap":399},"2026-08-10",1009505.282066,5875,25.5245,{"date":401,"open":270,"high":402,"low":276,"close":270,"change":277,"percent_change":278,"volume":403,"transactions":404,"vwap":405},"2026-08-07",25.5479,1093156.620445,4801,25.5337,{"date":407,"open":184,"high":276,"low":184,"close":184,"change":109,"percent_change":196,"volume":408,"transactions":409,"vwap":410},"2026-08-06",1167934.016877,4256,25.5258,{"date":412,"open":413,"high":270,"low":184,"close":276,"change":109,"percent_change":196,"volume":414,"transactions":415,"vwap":416},"2026-08-05",25.535,1229165.903649,4701,25.5342,{"date":418,"open":270,"high":270,"low":184,"close":270,"change":277,"percent_change":278,"volume":419,"transactions":420,"vwap":421},"2026-08-04",1425621.868126,4802,25.5347,{"date":423,"open":184,"high":184,"low":17,"close":184,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-03",-0.09,-0.35,1464302.210118,7005,25.516,{"date":430,"open":22,"high":22,"low":202,"close":22,"change":277,"percent_change":278,"volume":431,"transactions":432,"vwap":433},"2026-07-31",1054880.301956,9371,25.6037,{"date":435,"open":202,"high":22,"low":194,"close":194,"change":20,"percent_change":20,"volume":436,"transactions":437,"vwap":324},"2026-07-30",3100859.762095,9526,{"date":439,"open":194,"high":194,"low":195,"close":194,"change":20,"percent_change":20,"volume":440,"transactions":441,"vwap":442},"2026-07-29",739495.72412,2222,25.5864,{"date":444,"open":229,"high":194,"low":229,"close":194,"change":20,"percent_change":20,"volume":445,"transactions":446,"vwap":447},"2026-07-28",1579556.721171,3647,25.5841,{"date":449,"open":194,"high":194,"low":195,"close":194,"change":20,"percent_change":20,"volume":450,"transactions":451,"vwap":452},"2026-07-27",2088961.558222,3818,25.5833,{"date":454,"open":195,"high":194,"low":229,"close":194,"change":203,"percent_change":204,"volume":455,"transactions":456,"vwap":457},"2026-07-24",1227158.34345,4027,25.5779,{"date":459,"open":195,"high":194,"low":229,"close":195,"change":109,"percent_change":196,"volume":460,"transactions":461,"vwap":462},"2026-07-23",967265.829265,2944,25.5759,{"date":464,"open":195,"high":194,"low":229,"close":194,"change":203,"percent_change":204,"volume":465,"transactions":466,"vwap":467},"2026-07-22",1009626.352361,1715,25.5785,{"date":469,"open":195,"high":195,"low":229,"close":195,"change":20,"percent_change":20,"volume":470,"transactions":471,"vwap":472},"2026-07-21",1243964.046488,3490,25.5758,{"date":474,"open":229,"high":194,"low":246,"close":195,"change":203,"percent_change":204,"volume":475,"transactions":476,"vwap":477},"2026-07-20",963108.702696,2695,25.5702,{"date":479,"open":246,"high":229,"low":252,"close":229,"change":277,"percent_change":278,"volume":480,"transactions":481,"vwap":482},"2026-07-17",1122482.392994,3308,25.5571,{"date":484,"open":246,"high":246,"low":270,"close":252,"change":109,"percent_change":196,"volume":485,"transactions":486,"vwap":487},"2026-07-16",1379688.310029,4424,25.552,{"date":489,"open":246,"high":490,"low":252,"close":246,"change":203,"percent_change":204,"volume":491,"transactions":492,"vwap":493},"2026-07-15",25.569,1107281.291351,2649,25.5541,{"date":495,"open":195,"high":195,"low":270,"close":252,"change":299,"percent_change":186,"volume":496,"transactions":497,"vwap":498},"2026-07-14",1526019.151961,2600,25.5636,{"date":500,"open":229,"high":195,"low":246,"close":229,"change":203,"percent_change":204,"volume":501,"transactions":502,"vwap":503},"2026-07-13",755939.761631,2433,25.5665,{"date":505,"open":229,"high":229,"low":246,"close":246,"change":20,"percent_change":20,"volume":506,"transactions":9,"vwap":246},"2026-07-10",754300,{"date":508,"open":252,"high":195,"low":270,"close":246,"change":203,"percent_change":204,"volume":509,"transactions":9,"vwap":246},"2026-07-09",1393200,{"date":511,"open":246,"high":246,"low":270,"close":252,"change":20,"percent_change":20,"volume":512,"transactions":9,"vwap":252},"2026-07-08",829600,{"date":514,"open":270,"high":252,"low":270,"close":252,"change":203,"percent_change":204,"volume":515,"transactions":9,"vwap":252},"2026-07-07",1340000,{"date":517,"open":270,"high":246,"low":276,"close":270,"change":20,"percent_change":20,"volume":518,"transactions":9,"vwap":270},"2026-07-06",2453200,{"date":520,"open":270,"high":229,"low":184,"close":270,"change":203,"percent_change":204,"volume":521,"transactions":9,"vwap":270},"2026-07-02",748100,{"date":523,"open":185,"high":252,"low":185,"close":276,"change":186,"percent_change":187,"volume":524,"transactions":9,"vwap":276},"2026-07-01",1051800,{"date":526,"open":22,"high":22,"low":194,"close":22,"change":277,"percent_change":278,"volume":527,"transactions":9,"vwap":22},"2026-06-30",755500,{"date":529,"open":194,"high":202,"low":195,"close":194,"change":20,"percent_change":20,"volume":530,"transactions":9,"vwap":194},"2026-06-29",631600,{"date":532,"open":194,"high":194,"low":195,"close":194,"change":203,"percent_change":204,"volume":533,"transactions":9,"vwap":194},"2026-06-26",1214500,{"date":535,"open":195,"high":195,"low":229,"close":195,"change":203,"percent_change":204,"volume":536,"transactions":9,"vwap":195},"2026-06-25",712600,{"date":538,"open":195,"high":195,"low":252,"close":229,"change":20,"percent_change":20,"volume":539,"transactions":9,"vwap":229},"2026-06-24",1645200,{"date":541,"open":229,"high":194,"low":246,"close":229,"change":277,"percent_change":278,"volume":542,"transactions":9,"vwap":229},"2026-06-23",1184900,{"date":544,"open":229,"high":229,"low":252,"close":252,"change":109,"percent_change":196,"volume":545,"transactions":9,"vwap":252},"2026-06-22",963500,{"date":547,"open":246,"high":229,"low":252,"close":246,"change":203,"percent_change":204,"volume":548,"transactions":9,"vwap":246},"2026-06-18",856900,{"date":550,"open":252,"high":246,"low":270,"close":252,"change":203,"percent_change":204,"volume":551,"transactions":9,"vwap":252},"2026-06-17",804100,{"date":553,"open":252,"high":229,"low":270,"close":270,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":270},"2026-06-16",-0.03,-0.12,2547400,{"date":558,"open":252,"high":229,"low":270,"close":229,"change":204,"percent_change":559,"volume":560,"transactions":9,"vwap":229},"2026-06-15",0.16,1435200,{"date":562,"open":270,"high":270,"low":184,"close":276,"change":109,"percent_change":196,"volume":563,"transactions":9,"vwap":276},"2026-06-12",731400,{"date":565,"open":276,"high":270,"low":276,"close":270,"change":277,"percent_change":278,"volume":566,"transactions":9,"vwap":270},"2026-06-11",782300,{"date":568,"open":276,"high":276,"low":184,"close":184,"change":109,"percent_change":196,"volume":569,"transactions":9,"vwap":184},"2026-06-10",864900,{"date":571,"open":276,"high":276,"low":184,"close":276,"change":20,"percent_change":20,"volume":572,"transactions":9,"vwap":276},"2026-06-09",1016100,{"date":574,"open":184,"high":276,"low":17,"close":276,"change":203,"percent_change":204,"volume":575,"transactions":9,"vwap":276},"2026-06-08",928100,{"date":577,"open":184,"high":276,"low":185,"close":184,"change":203,"percent_change":204,"volume":578,"transactions":9,"vwap":184},"2026-06-05",1446900,{"date":580,"open":184,"high":184,"low":185,"close":17,"change":203,"percent_change":204,"volume":581,"transactions":9,"vwap":17},"2026-06-04",733000,{"date":583,"open":185,"high":17,"low":185,"close":185,"change":109,"percent_change":196,"volume":584,"transactions":9,"vwap":185},"2026-06-03",768500,{"date":586,"open":17,"high":184,"low":185,"close":17,"change":20,"percent_change":20,"volume":587,"transactions":9,"vwap":17},"2026-06-02",1473400,{"date":589,"open":185,"high":17,"low":18,"close":17,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":17},"2026-06-01",-0.06,-0.23,901900,{"date":594,"open":195,"high":194,"low":229,"close":229,"change":109,"percent_change":196,"volume":595,"transactions":9,"vwap":229},"2026-05-29",764900,{"date":597,"open":229,"high":195,"low":246,"close":195,"change":203,"percent_change":204,"volume":598,"transactions":9,"vwap":195},"2026-05-28",686300,{"date":600,"open":229,"high":195,"low":270,"close":229,"change":20,"percent_change":20,"volume":601,"transactions":9,"vwap":229},"2026-05-27",2737600,{"date":603,"open":246,"high":229,"low":246,"close":229,"change":20,"percent_change":20,"volume":604,"transactions":9,"vwap":229},"2026-05-26",666500,{"date":606,"open":246,"high":229,"low":246,"close":229,"change":203,"percent_change":204,"volume":607,"transactions":9,"vwap":229},"2026-05-22",528300,{"date":609,"open":252,"high":246,"low":270,"close":246,"change":203,"percent_change":204,"volume":610,"transactions":9,"vwap":246},"2026-05-21",1209300,{"date":612,"open":252,"high":252,"low":276,"close":252,"change":203,"percent_change":204,"volume":613,"transactions":9,"vwap":252},"2026-05-20",703900,{"date":615,"open":276,"high":270,"low":184,"close":270,"change":277,"percent_change":278,"volume":616,"transactions":9,"vwap":270},"2026-05-19",578400,{"date":618,"open":270,"high":270,"low":184,"close":184,"change":299,"percent_change":186,"volume":619,"transactions":9,"vwap":184},"2026-05-18",848500,{"date":621,"open":276,"high":270,"low":184,"close":270,"change":348,"percent_change":349,"volume":622,"transactions":9,"vwap":270},"2026-05-15",633000,{"date":624,"open":184,"high":184,"low":17,"close":17,"change":109,"percent_change":196,"volume":625,"transactions":9,"vwap":17},"2026-05-14",592000,{"date":627,"open":17,"high":184,"low":185,"close":184,"change":203,"percent_change":204,"volume":628,"transactions":9,"vwap":184},"2026-05-13",1933400,{"date":630,"open":17,"high":17,"low":18,"close":17,"change":203,"percent_change":204,"volume":631,"transactions":9,"vwap":17},"2026-05-12",515900,{"date":633,"open":185,"high":185,"low":634,"close":185,"change":20,"percent_change":20,"volume":635,"transactions":9,"vwap":185},"2026-05-11",25.48,953200,{"date":637,"open":185,"high":185,"low":634,"close":185,"change":277,"percent_change":278,"volume":638,"transactions":9,"vwap":185},"2026-05-08",700700,{"date":640,"open":18,"high":18,"low":641,"close":634,"change":109,"percent_change":196,"volume":642,"transactions":9,"vwap":634},"2026-05-07",25.47,1127600,{"date":644,"open":18,"high":18,"low":634,"close":18,"change":203,"percent_change":204,"volume":645,"transactions":9,"vwap":18},"2026-05-06",1613000,{"date":647,"open":634,"high":18,"low":641,"close":634,"change":20,"percent_change":20,"volume":648,"transactions":9,"vwap":634},"2026-05-05",786300,{"date":650,"open":651,"high":634,"low":651,"close":634,"change":203,"percent_change":204,"volume":652,"transactions":9,"vwap":634},"2026-05-04",25.46,790000,{"date":654,"open":651,"high":641,"low":655,"close":641,"change":590,"percent_change":656,"volume":657,"transactions":9,"vwap":641},"2026-05-01",25.45,-0.24,773000,{"date":659,"open":184,"high":276,"low":184,"close":276,"change":203,"percent_change":204,"volume":660,"transactions":9,"vwap":276},"2026-04-30",500100,{"date":662,"open":276,"high":276,"low":17,"close":184,"change":20,"percent_change":20,"volume":663,"transactions":9,"vwap":184},"2026-04-29",399500,{"date":665,"open":184,"high":184,"low":17,"close":184,"change":20,"percent_change":20,"volume":666,"transactions":9,"vwap":184},"2026-04-28",301500,{"date":668,"open":184,"high":184,"low":17,"close":184,"change":20,"percent_change":20,"volume":669,"transactions":9,"vwap":184},"2026-04-27",365900,{"date":671,"open":17,"high":184,"low":185,"close":184,"change":277,"percent_change":278,"volume":672,"transactions":9,"vwap":184},"2026-04-24",753700,{"date":674,"open":634,"high":185,"low":634,"close":185,"change":277,"percent_change":278,"volume":675,"transactions":9,"vwap":185},"2026-04-23",604100,{"date":677,"open":634,"high":634,"low":641,"close":634,"change":348,"percent_change":349,"volume":678,"transactions":9,"vwap":634},"2026-04-22",671500,{"date":680,"open":634,"high":634,"low":655,"close":655,"change":554,"percent_change":555,"volume":681,"transactions":9,"vwap":655},"2026-04-21",583600,{"date":683,"open":651,"high":634,"low":655,"close":634,"change":348,"percent_change":349,"volume":684,"transactions":9,"vwap":634},"2026-04-20",962100,{"date":686,"open":651,"high":641,"low":687,"close":655,"change":20,"percent_change":20,"volume":688,"transactions":9,"vwap":655},"2026-04-17",25.44,1362300,{"date":690,"open":651,"high":651,"low":691,"close":655,"change":20,"percent_change":20,"volume":692,"transactions":9,"vwap":655},"2026-04-16",25.43,1096000,{"date":694,"open":651,"high":651,"low":687,"close":655,"change":20,"percent_change":20,"volume":695,"transactions":9,"vwap":655},"2026-04-15",451600,{"date":697,"open":655,"high":651,"low":687,"close":655,"change":20,"percent_change":20,"volume":698,"transactions":9,"vwap":655},"2026-04-14",848200,{"date":700,"open":655,"high":655,"low":687,"close":655,"change":20,"percent_change":20,"volume":701,"transactions":9,"vwap":655},"2026-04-13",780100,{"date":703,"open":641,"high":641,"low":687,"close":655,"change":20,"percent_change":20,"volume":704,"transactions":9,"vwap":655},"2026-04-10",734400,{"date":706,"open":691,"high":655,"low":691,"close":655,"change":203,"percent_change":204,"volume":707,"transactions":9,"vwap":655},"2026-04-09",633600,{"date":709,"open":655,"high":655,"low":710,"close":687,"change":348,"percent_change":349,"volume":711,"transactions":9,"vwap":687},"2026-04-08",25.42,511900,{"date":713,"open":714,"high":715,"low":716,"close":715,"change":277,"percent_change":278,"volume":717,"transactions":9,"vwap":715},"2026-04-07",25.4,25.41,25.39,557300,{"date":719,"open":720,"high":715,"low":721,"close":716,"change":203,"percent_change":204,"volume":722,"transactions":9,"vwap":716},"2026-04-06",25.38,25.37,913200,{"date":724,"open":725,"high":716,"low":726,"close":720,"change":20,"percent_change":20,"volume":727,"transactions":9,"vwap":720},"2026-04-02",25.36,25.35,885800,{"date":729,"open":715,"high":710,"low":725,"close":720,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":720},"2026-04-01",-0.1,-0.39,1528200,{"date":734,"open":710,"high":18,"low":710,"close":634,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":634},"2026-03-31",0.05,0.2,891700,{"date":739,"open":715,"high":687,"low":714,"close":691,"change":109,"percent_change":196,"volume":740,"transactions":9,"vwap":691},"2026-03-30",443000,{"date":742,"open":691,"high":641,"low":715,"close":687,"change":299,"percent_change":186,"volume":743,"transactions":9,"vwap":687},"2026-03-27",2813700,{"date":745,"open":634,"high":18,"low":655,"close":651,"change":554,"percent_change":555,"volume":746,"transactions":9,"vwap":651},"2026-03-26",557100,{"date":748,"open":185,"high":17,"low":634,"close":18,"change":299,"percent_change":186,"volume":749,"transactions":9,"vwap":18},"2026-03-25",576800,{"date":751,"open":185,"high":17,"low":634,"close":17,"change":277,"percent_change":278,"volume":752,"transactions":9,"vwap":17},"2026-03-24",1607100,{"date":754,"open":655,"high":17,"low":655,"close":18,"change":348,"percent_change":349,"volume":755,"transactions":9,"vwap":18},"2026-03-23",602900,{"date":757,"open":641,"high":634,"low":655,"close":651,"change":109,"percent_change":196,"volume":758,"transactions":9,"vwap":651},"2026-03-20",847800,{"date":760,"open":634,"high":634,"low":655,"close":641,"change":20,"percent_change":20,"volume":761,"transactions":9,"vwap":641},"2026-03-19",860500,{"date":763,"open":634,"high":18,"low":641,"close":641,"change":20,"percent_change":20,"volume":764,"transactions":9,"vwap":641},"2026-03-18",822200,{"date":766,"open":641,"high":641,"low":651,"close":641,"change":277,"percent_change":278,"volume":767,"transactions":9,"vwap":641},"2026-03-17",463600,{"date":769,"open":691,"high":651,"low":691,"close":655,"change":203,"percent_change":204,"volume":770,"transactions":9,"vwap":655},"2026-03-16",872100,{"date":772,"open":634,"high":634,"low":691,"close":687,"change":554,"percent_change":555,"volume":773,"transactions":9,"vwap":687},"2026-03-13",530500,{"date":775,"open":18,"high":185,"low":651,"close":641,"change":554,"percent_change":555,"volume":776,"transactions":9,"vwap":641},"2026-03-12",494100,{"date":778,"open":17,"high":17,"low":634,"close":185,"change":20,"percent_change":20,"volume":779,"transactions":9,"vwap":185},"2026-03-11",546500,{"date":781,"open":17,"high":17,"low":18,"close":185,"change":277,"percent_change":278,"volume":782,"transactions":9,"vwap":185},"2026-03-10",419800,{"date":784,"open":634,"high":185,"low":634,"close":634,"change":554,"percent_change":555,"volume":785,"transactions":9,"vwap":634},"2026-03-09",709200,{"date":787,"open":18,"high":17,"low":18,"close":17,"change":277,"percent_change":278,"volume":788,"transactions":9,"vwap":17},"2026-03-06",556000,{"date":790,"open":18,"high":185,"low":634,"close":18,"change":203,"percent_change":204,"volume":791,"transactions":9,"vwap":18},"2026-03-05",486300,{"date":793,"open":641,"high":185,"low":641,"close":634,"change":20,"percent_change":20,"volume":794,"transactions":9,"vwap":634},"2026-03-04",426700,{"date":796,"open":18,"high":18,"low":641,"close":634,"change":109,"percent_change":196,"volume":797,"transactions":9,"vwap":634},"2026-03-03",747500,{"date":799,"open":634,"high":17,"low":641,"close":18,"change":424,"percent_change":425,"volume":800,"transactions":9,"vwap":18},"2026-03-02",1908500,{"date":802,"open":229,"high":195,"low":246,"close":195,"change":203,"percent_change":204,"volume":803,"transactions":9,"vwap":195},"2026-02-27",429500,{"date":805,"open":194,"high":194,"low":229,"close":229,"change":109,"percent_change":196,"volume":806,"transactions":9,"vwap":229},"2026-02-26",478000,{"date":808,"open":195,"high":194,"low":229,"close":195,"change":20,"percent_change":20,"volume":809,"transactions":9,"vwap":195},"2026-02-25",720200,{"date":811,"open":229,"high":195,"low":229,"close":195,"change":20,"percent_change":20,"volume":812,"transactions":9,"vwap":195},"2026-02-24",623300,{"date":814,"open":195,"high":195,"low":229,"close":195,"change":20,"percent_change":20,"volume":815,"transactions":9,"vwap":195},"2026-02-23",468300,{"date":817,"open":229,"high":194,"low":229,"close":195,"change":203,"percent_change":204,"volume":818,"transactions":9,"vwap":195},"2026-02-20",1407000,{"date":820,"open":246,"high":229,"low":252,"close":229,"change":203,"percent_change":204,"volume":821,"transactions":9,"vwap":229},"2026-02-19",930400,{"date":823,"open":246,"high":246,"low":252,"close":246,"change":203,"percent_change":204,"volume":824,"transactions":9,"vwap":246},"2026-02-18",440900,{"date":826,"open":252,"high":252,"low":270,"close":252,"change":203,"percent_change":204,"volume":827,"transactions":9,"vwap":252},"2026-02-17",1143900,{"date":829,"open":252,"high":252,"low":270,"close":270,"change":203,"percent_change":204,"volume":830,"transactions":9,"vwap":270},"2026-02-13",608500,{"date":832,"open":276,"high":270,"low":184,"close":276,"change":20,"percent_change":20,"volume":833,"transactions":9,"vwap":276},"2026-02-12",737600,{"date":835,"open":276,"high":270,"low":276,"close":276,"change":109,"percent_change":196,"volume":836,"transactions":9,"vwap":276},"2026-02-11",894200,{"date":838,"open":270,"high":270,"low":276,"close":270,"change":20,"percent_change":20,"volume":839,"transactions":9,"vwap":270},"2026-02-10",593200,{"date":841,"open":270,"high":270,"low":276,"close":270,"change":203,"percent_change":204,"volume":842,"transactions":9,"vwap":270},"2026-02-09",770200,{"date":844,"open":184,"high":252,"low":184,"close":276,"change":203,"percent_change":204,"volume":845,"transactions":9,"vwap":276},"2026-02-06",885300,{"date":847,"open":184,"high":184,"low":17,"close":184,"change":20,"percent_change":20,"volume":848,"transactions":9,"vwap":184},"2026-02-05",637400,{"date":850,"open":17,"high":184,"low":17,"close":184,"change":203,"percent_change":204,"volume":851,"transactions":9,"vwap":184},"2026-02-04",1022300,{"date":853,"open":17,"high":17,"low":185,"close":17,"change":20,"percent_change":20,"volume":854,"transactions":9,"vwap":17},"2026-02-03",978500,{"date":856,"open":18,"high":17,"low":18,"close":17,"change":310,"percent_change":311,"volume":857,"transactions":9,"vwap":17},"2026-02-02",1120100,{"date":859,"open":229,"high":195,"low":229,"close":195,"change":277,"percent_change":278,"volume":860,"transactions":9,"vwap":195},"2026-01-30",478400,{"date":862,"open":229,"high":229,"low":246,"close":246,"change":109,"percent_change":196,"volume":863,"transactions":9,"vwap":246},"2026-01-29",711900,{"date":865,"open":229,"high":229,"low":246,"close":229,"change":20,"percent_change":20,"volume":866,"transactions":9,"vwap":229},"2026-01-28",345600,{"date":868,"open":246,"high":229,"low":252,"close":229,"change":203,"percent_change":204,"volume":869,"transactions":9,"vwap":229},"2026-01-27",480900,{"date":871,"open":252,"high":246,"low":252,"close":246,"change":203,"percent_change":204,"volume":872,"transactions":9,"vwap":246},"2026-01-26",449800,{"date":874,"open":246,"high":246,"low":252,"close":252,"change":20,"percent_change":20,"volume":875,"transactions":9,"vwap":252},"2026-01-23",505300,{"date":877,"open":252,"high":252,"low":270,"close":252,"change":20,"percent_change":20,"volume":878,"transactions":9,"vwap":252},"2026-01-22",591400,{"date":880,"open":276,"high":246,"low":184,"close":252,"change":348,"percent_change":349,"volume":881,"transactions":9,"vwap":252},"2026-01-21",3154800,{"date":883,"open":184,"high":184,"low":17,"close":184,"change":203,"percent_change":204,"volume":884,"transactions":9,"vwap":184},"2026-01-20",1204000,{"date":886,"open":276,"high":276,"low":17,"close":17,"change":20,"percent_change":20,"volume":887,"transactions":9,"vwap":17},"2026-01-16",1103800,{"date":889,"open":184,"high":184,"low":17,"close":17,"change":20,"percent_change":20,"volume":785,"transactions":9,"vwap":17},"2026-01-15",{"date":891,"open":17,"high":17,"low":185,"close":17,"change":203,"percent_change":204,"volume":892,"transactions":9,"vwap":17},"2026-01-14",539100,{"date":894,"open":185,"high":17,"low":18,"close":185,"change":203,"percent_change":204,"volume":895,"transactions":9,"vwap":185},"2026-01-13",524200,{"date":897,"open":185,"high":185,"low":18,"close":18,"change":109,"percent_change":196,"volume":898,"transactions":9,"vwap":18},"2026-01-12",666900,{"date":900,"open":185,"high":17,"low":18,"close":185,"change":203,"percent_change":204,"volume":901,"transactions":9,"vwap":185},"2026-01-09",1216700,{"date":903,"open":185,"high":185,"low":634,"close":18,"change":20,"percent_change":20,"volume":904,"transactions":9,"vwap":18},"2026-01-08",805800,{"date":906,"open":18,"high":185,"low":634,"close":18,"change":20,"percent_change":20,"volume":907,"transactions":9,"vwap":18},"2026-01-07",579400,{"date":909,"open":18,"high":18,"low":634,"close":18,"change":203,"percent_change":204,"volume":910,"transactions":9,"vwap":18},"2026-01-06",729300,{"date":912,"open":634,"high":634,"low":641,"close":634,"change":109,"percent_change":196,"volume":913,"transactions":9,"vwap":634},"2026-01-05",946600,{"date":915,"open":634,"high":18,"low":641,"close":18,"change":203,"percent_change":204,"volume":916,"transactions":9,"vwap":18},"2026-01-02",1051900,{"date":918,"open":641,"high":634,"low":651,"close":634,"change":348,"percent_change":349,"volume":919,"transactions":9,"vwap":634},"2025-12-31",522900,{"date":921,"open":651,"high":641,"low":655,"close":655,"change":109,"percent_change":196,"volume":770,"transactions":9,"vwap":655},"2025-12-30",{"date":923,"open":655,"high":651,"low":687,"close":651,"change":186,"percent_change":187,"volume":924,"transactions":9,"vwap":651},"2025-12-29",630800,{"date":926,"open":252,"high":246,"low":270,"close":270,"change":109,"percent_change":196,"volume":927,"transactions":9,"vwap":270},"2025-12-26",829300,{"date":929,"open":270,"high":252,"low":276,"close":252,"change":203,"percent_change":204,"volume":930,"transactions":9,"vwap":252},"2025-12-24",285100,{"date":932,"open":276,"high":252,"low":184,"close":270,"change":203,"percent_change":204,"volume":933,"transactions":9,"vwap":270},"2025-12-23",1239500,{"date":935,"open":184,"high":276,"low":184,"close":276,"change":203,"percent_change":204,"volume":936,"transactions":9,"vwap":276},"2025-12-22",515400,{"date":938,"open":184,"high":276,"low":17,"close":184,"change":20,"percent_change":20,"volume":939,"transactions":9,"vwap":184},"2025-12-19",756900,{"date":941,"open":184,"high":184,"low":17,"close":184,"change":203,"percent_change":204,"volume":942,"transactions":9,"vwap":184},"2025-12-18",819200,{"date":944,"open":17,"high":17,"low":185,"close":17,"change":203,"percent_change":204,"volume":945,"transactions":9,"vwap":17},"2025-12-17",639200,{"date":947,"open":185,"high":185,"low":18,"close":185,"change":203,"percent_change":204,"volume":948,"transactions":9,"vwap":185},"2025-12-16",788700,{"date":950,"open":18,"high":185,"low":18,"close":18,"change":20,"percent_change":20,"volume":951,"transactions":9,"vwap":18},"2025-12-15",435800,{"date":953,"open":18,"high":185,"low":634,"close":18,"change":109,"percent_change":196,"volume":954,"transactions":9,"vwap":18},"2025-12-12",984300,{"date":956,"open":185,"high":185,"low":18,"close":185,"change":203,"percent_change":204,"volume":957,"transactions":9,"vwap":185},"2025-12-11",458000,{"date":959,"open":634,"high":18,"low":641,"close":18,"change":203,"percent_change":204,"volume":960,"transactions":9,"vwap":18},"2025-12-10",577700,{"date":962,"open":634,"high":634,"low":641,"close":634,"change":203,"percent_change":204,"volume":963,"transactions":9,"vwap":634},"2025-12-09",589400,{"date":965,"open":641,"high":641,"low":651,"close":641,"change":203,"percent_change":204,"volume":966,"transactions":9,"vwap":641},"2025-12-08",527300,{"date":968,"open":641,"high":641,"low":651,"close":651,"change":203,"percent_change":204,"volume":969,"transactions":9,"vwap":651},"2025-12-05",723500,{"date":971,"open":651,"high":641,"low":687,"close":655,"change":109,"percent_change":196,"volume":972,"transactions":9,"vwap":655},"2025-12-04",771800,{"date":974,"open":641,"high":641,"low":655,"close":651,"change":20,"percent_change":20,"volume":975,"transactions":9,"vwap":651},"2025-12-03",961400,{"date":977,"open":651,"high":651,"low":655,"close":651,"change":277,"percent_change":278,"volume":978,"transactions":9,"vwap":651},"2025-12-02",882700,{"date":980,"open":655,"high":655,"low":687,"close":687,"change":20,"percent_change":20,"volume":981,"transactions":9,"vwap":687},"2025-12-01",685500,{"date":983,"open":687,"high":655,"low":687,"close":687,"change":730,"percent_change":731,"volume":984,"transactions":9,"vwap":687},"2025-11-28",434400,{"date":986,"open":270,"high":270,"low":276,"close":270,"change":20,"percent_change":20,"volume":987,"transactions":9,"vwap":270},"2025-11-26",651300,{"date":989,"open":184,"high":270,"low":184,"close":270,"change":277,"percent_change":278,"volume":990,"transactions":9,"vwap":270},"2025-11-25",605300,{"date":992,"open":276,"high":276,"low":17,"close":184,"change":20,"percent_change":20,"volume":993,"transactions":9,"vwap":184},"2025-11-24",445300,{"date":995,"open":17,"high":184,"low":185,"close":184,"change":348,"percent_change":349,"volume":996,"transactions":9,"vwap":184},"2025-11-21",621200,{"date":998,"open":185,"high":17,"low":18,"close":18,"change":299,"percent_change":186,"volume":999,"transactions":9,"vwap":18},"2025-11-20",498100,{"date":1001,"open":17,"high":17,"low":18,"close":17,"change":20,"percent_change":20,"volume":1002,"transactions":9,"vwap":17},"2025-11-19",2018500,{"date":1004,"open":185,"high":184,"low":18,"close":17,"change":20,"percent_change":20,"volume":1005,"transactions":9,"vwap":17},"2025-11-18",1071100,{"date":1007,"open":184,"high":184,"low":18,"close":17,"change":20,"percent_change":20,"volume":1008,"transactions":9,"vwap":17},"2025-11-17",1193900,{"date":1010,"open":185,"high":184,"low":18,"close":17,"change":277,"percent_change":278,"volume":1011,"transactions":9,"vwap":17},"2025-11-14",814900,{"date":1013,"open":185,"high":185,"low":634,"close":18,"change":203,"percent_change":204,"volume":1014,"transactions":9,"vwap":18},"2025-11-13",938100,{"date":1016,"open":185,"high":185,"low":634,"close":634,"change":109,"percent_change":196,"volume":1017,"transactions":9,"vwap":634},"2025-11-12",650600,{"date":1019,"open":18,"high":18,"low":641,"close":18,"change":203,"percent_change":204,"volume":1020,"transactions":9,"vwap":18},"2025-11-11",415500,{"date":1022,"open":651,"high":18,"low":651,"close":634,"change":277,"percent_change":278,"volume":1023,"transactions":9,"vwap":634},"2025-11-10",459400,{"date":1025,"open":641,"high":641,"low":655,"close":651,"change":203,"percent_change":204,"volume":1026,"transactions":9,"vwap":651},"2025-11-07",513600,{"date":1028,"open":651,"high":651,"low":655,"close":655,"change":20,"percent_change":20,"volume":1029,"transactions":9,"vwap":655},"2025-11-06",784000,{"date":1031,"open":655,"high":655,"low":687,"close":655,"change":203,"percent_change":204,"volume":1032,"transactions":9,"vwap":655},"2025-11-05",517100,{"date":1034,"open":655,"high":655,"low":691,"close":687,"change":109,"percent_change":196,"volume":1035,"transactions":9,"vwap":687},"2025-11-04",788900,{"date":1037,"open":651,"high":651,"low":710,"close":655,"change":730,"percent_change":731,"volume":1038,"transactions":9,"vwap":655},"2025-11-03",1568000,{"date":1040,"open":246,"high":229,"low":252,"close":252,"change":109,"percent_change":196,"volume":1041,"transactions":9,"vwap":252},"2025-10-31",885000,{"date":1043,"open":229,"high":229,"low":252,"close":246,"change":20,"percent_change":20,"volume":1044,"transactions":9,"vwap":246},"2025-10-30",639900,{"date":1046,"open":229,"high":229,"low":252,"close":246,"change":203,"percent_change":204,"volume":1047,"transactions":9,"vwap":246},"2025-10-29",506900,{"date":1049,"open":252,"high":246,"low":252,"close":252,"change":20,"percent_change":20,"volume":1050,"transactions":9,"vwap":252},"2025-10-28",549500,{"date":1052,"open":246,"high":246,"low":252,"close":252,"change":20,"percent_change":20,"volume":1053,"transactions":9,"vwap":252},"2025-10-27",609000,{"date":1055,"open":252,"high":246,"low":252,"close":252,"change":20,"percent_change":20,"volume":1056,"transactions":9,"vwap":252},"2025-10-24",647800,{"date":1058,"open":270,"high":252,"low":276,"close":252,"change":203,"percent_change":204,"volume":1059,"transactions":9,"vwap":252},"2025-10-23",653800,{"date":1061,"open":270,"high":270,"low":276,"close":270,"change":20,"percent_change":20,"volume":1062,"transactions":9,"vwap":270},"2025-10-22",720400,{"date":1064,"open":270,"high":270,"low":276,"close":270,"change":203,"percent_change":204,"volume":1065,"transactions":9,"vwap":270},"2025-10-21",485500,{"date":1067,"open":276,"high":276,"low":184,"close":276,"change":203,"percent_change":204,"volume":1068,"transactions":9,"vwap":276},"2025-10-20",853100,{"date":1070,"open":185,"high":184,"low":18,"close":184,"change":348,"percent_change":349,"volume":1071,"transactions":9,"vwap":184},"2025-10-17",959900,{"date":1073,"open":17,"high":184,"low":641,"close":18,"change":20,"percent_change":20,"volume":1074,"transactions":9,"vwap":18},"2025-10-16",1735500,{"date":1076,"open":185,"high":17,"low":18,"close":18,"change":109,"percent_change":196,"volume":1077,"transactions":9,"vwap":18},"2025-10-15",621000,{"date":1079,"open":634,"high":185,"low":641,"close":185,"change":203,"percent_change":204,"volume":1080,"transactions":9,"vwap":185},"2025-10-14",1050700,{"date":1082,"open":18,"high":185,"low":651,"close":18,"change":203,"percent_change":204,"volume":1083,"transactions":9,"vwap":18},"2025-10-13",581600,{"date":1085,"open":17,"high":184,"low":23,"close":634,"change":299,"percent_change":186,"volume":1086,"transactions":9,"vwap":634},"2025-10-10",1009900,{"date":1088,"open":185,"high":17,"low":185,"close":185,"change":20,"percent_change":20,"volume":1089,"transactions":9,"vwap":185},"2025-10-09",815900,{"date":1091,"open":185,"high":185,"low":18,"close":185,"change":203,"percent_change":204,"volume":1092,"transactions":9,"vwap":185},"2025-10-08",353700,{"date":1094,"open":18,"high":18,"low":634,"close":18,"change":203,"percent_change":204,"volume":1095,"transactions":9,"vwap":18},"2025-10-07",470600,{"date":1097,"open":18,"high":18,"low":634,"close":634,"change":109,"percent_change":196,"volume":1098,"transactions":9,"vwap":634},"2025-10-06",743800,{"date":1100,"open":634,"high":18,"low":634,"close":18,"change":277,"percent_change":278,"volume":1101,"transactions":9,"vwap":18},"2025-10-03",551400,{"date":1103,"open":641,"high":634,"low":641,"close":641,"change":20,"percent_change":20,"volume":1104,"transactions":9,"vwap":641},"2025-10-02",504100,{"date":1106,"open":641,"high":641,"low":651,"close":641,"change":730,"percent_change":731,"volume":1107,"transactions":9,"vwap":641},"2025-10-01",1030600,{"date":1109,"open":246,"high":195,"low":246,"close":229,"change":20,"percent_change":20,"volume":1110,"transactions":9,"vwap":229},"2025-09-30",653400,{"date":1112,"open":246,"high":229,"low":252,"close":229,"change":203,"percent_change":204,"volume":1113,"transactions":9,"vwap":229},"2025-09-29",1057400,{"date":1115,"open":246,"high":246,"low":252,"close":246,"change":277,"percent_change":278,"volume":1116,"transactions":9,"vwap":246},"2025-09-26",405600,{"date":1118,"open":276,"high":270,"low":276,"close":270,"change":203,"percent_change":204,"volume":1119,"transactions":9,"vwap":270},"2025-09-25",426300,{"date":1121,"open":276,"high":270,"low":276,"close":276,"change":109,"percent_change":196,"volume":1122,"transactions":9,"vwap":276},"2025-09-24",324900,{"date":1124,"open":276,"high":270,"low":276,"close":270,"change":277,"percent_change":278,"volume":1125,"transactions":9,"vwap":270},"2025-09-23",438100,{"date":1127,"open":276,"high":276,"low":184,"close":184,"change":20,"percent_change":20,"volume":1128,"transactions":9,"vwap":184},"2025-09-22",674500,{"date":1130,"open":276,"high":276,"low":184,"close":184,"change":20,"percent_change":20,"volume":1131,"transactions":9,"vwap":184},"2025-09-19",394300,{"date":1133,"open":185,"high":184,"low":185,"close":184,"change":277,"percent_change":278,"volume":1134,"transactions":9,"vwap":184},"2025-09-18",470200,{"date":1136,"open":184,"high":184,"low":18,"close":185,"change":20,"percent_change":20,"volume":1137,"transactions":9,"vwap":185},"2025-09-17",742900,{"date":1139,"open":17,"high":184,"low":185,"close":185,"change":109,"percent_change":196,"volume":1140,"transactions":9,"vwap":185},"2025-09-16",1400800,{"date":1142,"open":185,"high":17,"low":18,"close":17,"change":277,"percent_change":278,"volume":1143,"transactions":9,"vwap":17},"2025-09-15",525200,{"date":1145,"open":18,"high":185,"low":634,"close":18,"change":20,"percent_change":20,"volume":1146,"transactions":9,"vwap":18},"2025-09-12",659700,{"date":1148,"open":634,"high":18,"low":634,"close":18,"change":20,"percent_change":20,"volume":1149,"transactions":9,"vwap":18},"2025-09-11",564000,{"date":1151,"open":641,"high":18,"low":641,"close":18,"change":277,"percent_change":278,"volume":1152,"transactions":9,"vwap":18},"2025-09-10",667300,{"date":1154,"open":634,"high":634,"low":651,"close":641,"change":109,"percent_change":196,"volume":1155,"transactions":9,"vwap":641},"2025-09-09",727300,{"date":1157,"open":641,"high":18,"low":641,"close":634,"change":20,"percent_change":20,"volume":1158,"transactions":9,"vwap":634},"2025-09-08",688700,{"date":1160,"open":18,"high":18,"low":641,"close":634,"change":20,"percent_change":20,"volume":972,"transactions":9,"vwap":634},"2025-09-05",{"date":1162,"open":634,"high":634,"low":641,"close":634,"change":203,"percent_change":204,"volume":1163,"transactions":9,"vwap":634},"2025-09-04",515600,{"date":1165,"open":641,"high":634,"low":641,"close":641,"change":203,"percent_change":204,"volume":1166,"transactions":9,"vwap":641},"2025-09-03",518200,{"date":1168,"open":651,"high":641,"low":655,"close":651,"change":424,"percent_change":425,"volume":1169,"transactions":9,"vwap":651},"2025-09-02",873700,{"date":1171,"open":246,"high":246,"low":270,"close":252,"change":109,"percent_change":196,"volume":1172,"transactions":9,"vwap":252},"2025-08-29",849000,{"date":1174,"open":246,"high":246,"low":252,"close":246,"change":203,"percent_change":204,"volume":1175,"transactions":9,"vwap":246},"2025-08-28",563800,{"date":1177,"open":229,"high":229,"low":252,"close":252,"change":109,"percent_change":196,"volume":1178,"transactions":9,"vwap":252},"2025-08-27",546300,{"date":1180,"open":246,"high":246,"low":184,"close":246,"change":203,"percent_change":204,"volume":898,"transactions":9,"vwap":246},"2025-08-26",{"date":1182,"open":246,"high":229,"low":252,"close":252,"change":109,"percent_change":196,"volume":1183,"transactions":9,"vwap":252},"2025-08-25",534700,{"date":1185,"open":252,"high":246,"low":252,"close":246,"change":203,"percent_change":204,"volume":1186,"transactions":9,"vwap":246},"2025-08-22",733600,{"date":1188,"open":252,"high":252,"low":270,"close":252,"change":20,"percent_change":20,"volume":1189,"transactions":9,"vwap":252},"2025-08-21",706100,{"date":1191,"open":252,"high":252,"low":270,"close":252,"change":20,"percent_change":20,"volume":1192,"transactions":9,"vwap":252},"2025-08-20",576000,{"date":1194,"open":276,"high":252,"low":276,"close":252,"change":277,"percent_change":278,"volume":1195,"transactions":9,"vwap":252},"2025-08-19",1121900,{"date":1197,"open":276,"high":276,"low":184,"close":276,"change":203,"percent_change":204,"volume":1198,"transactions":9,"vwap":276},"2025-08-18",856600,{"date":1200,"open":184,"high":184,"low":17,"close":184,"change":203,"percent_change":204,"volume":1201,"transactions":9,"vwap":184},"2025-08-15",651000,{"date":1203,"open":17,"high":17,"low":185,"close":17,"change":203,"percent_change":204,"volume":1204,"transactions":9,"vwap":17},"2025-08-14",380700,{"date":1206,"open":184,"high":184,"low":18,"close":185,"change":109,"percent_change":196,"volume":1207,"transactions":9,"vwap":185},"2025-08-13",550100,{"date":1209,"open":185,"high":17,"low":185,"close":17,"change":277,"percent_change":278,"volume":1210,"transactions":9,"vwap":17},"2025-08-12",504200,{"date":1212,"open":185,"high":185,"low":634,"close":18,"change":20,"percent_change":20,"volume":1213,"transactions":9,"vwap":18},"2025-08-11",1077000,{"date":1215,"open":185,"high":185,"low":18,"close":18,"change":203,"percent_change":204,"volume":1216,"transactions":9,"vwap":18},"2025-08-08",820300,{"date":1218,"open":18,"high":18,"low":641,"close":634,"change":20,"percent_change":20,"volume":1219,"transactions":9,"vwap":634},"2025-08-07",965700,{"date":1221,"open":641,"high":634,"low":651,"close":634,"change":277,"percent_change":278,"volume":1222,"transactions":9,"vwap":634},"2025-08-06",761900,{"date":1224,"open":641,"high":641,"low":655,"close":651,"change":203,"percent_change":204,"volume":1225,"transactions":9,"vwap":651},"2025-08-05",426200,{"date":1227,"open":651,"high":651,"low":655,"close":655,"change":203,"percent_change":204,"volume":1228,"transactions":9,"vwap":655},"2025-08-04",675500,{"date":1230,"open":641,"high":641,"low":687,"close":687,"change":730,"percent_change":731,"volume":1231,"transactions":9,"vwap":687},"2025-08-01",786600,{"date":1233,"open":195,"high":194,"low":270,"close":270,"change":554,"percent_change":555,"volume":1234,"transactions":9,"vwap":270},"2025-07-31",2008200,{"date":1236,"open":246,"high":229,"low":246,"close":229,"change":203,"percent_change":204,"volume":1237,"transactions":9,"vwap":229},"2025-07-30",625600,{"date":1239,"open":229,"high":229,"low":246,"close":246,"change":20,"percent_change":20,"volume":1240,"transactions":9,"vwap":246},"2025-07-29",1155200,{"date":1242,"open":246,"high":195,"low":252,"close":246,"change":203,"percent_change":204,"volume":1243,"transactions":9,"vwap":246},"2025-07-28",975600,{"date":1245,"open":270,"high":252,"low":270,"close":252,"change":203,"percent_change":204,"volume":1246,"transactions":9,"vwap":252},"2025-07-25",638400,{"date":1248,"open":276,"high":252,"low":184,"close":270,"change":277,"percent_change":278,"volume":1249,"transactions":9,"vwap":270},"2025-07-24",883000,{"date":1251,"open":184,"high":276,"low":17,"close":184,"change":203,"percent_change":204,"volume":1252,"transactions":9,"vwap":184},"2025-07-23",658500,{"date":1254,"open":17,"high":184,"low":185,"close":17,"change":20,"percent_change":20,"volume":1255,"transactions":9,"vwap":17},"2025-07-22",573400,{"date":1257,"open":17,"high":17,"low":185,"close":17,"change":203,"percent_change":204,"volume":1258,"transactions":9,"vwap":17},"2025-07-21",477300,{"date":1260,"open":17,"high":17,"low":185,"close":185,"change":20,"percent_change":20,"volume":1261,"transactions":9,"vwap":185},"2025-07-18",712900,{"date":1263,"open":634,"high":185,"low":634,"close":185,"change":348,"percent_change":349,"volume":1264,"transactions":9,"vwap":185},"2025-07-17",709400,{"date":1266,"open":18,"high":18,"low":641,"close":641,"change":20,"percent_change":20,"volume":1267,"transactions":9,"vwap":641},"2025-07-16",858800,{"date":1269,"open":18,"high":18,"low":641,"close":641,"change":20,"percent_change":20,"volume":1270,"transactions":9,"vwap":641},"2025-07-15",420800,{"date":1272,"open":641,"high":634,"low":651,"close":641,"change":203,"percent_change":204,"volume":1273,"transactions":9,"vwap":641},"2025-07-14",619900,{"date":1275,"open":641,"high":641,"low":651,"close":651,"change":203,"percent_change":204,"volume":1276,"transactions":9,"vwap":651},"2025-07-11",440200,{"date":1278,"open":651,"high":651,"low":655,"close":655,"change":20,"percent_change":20,"volume":1279,"transactions":9,"vwap":655},"2025-07-10",499900,{"date":1281,"open":655,"high":655,"low":687,"close":655,"change":203,"percent_change":204,"volume":1282,"transactions":9,"vwap":655},"2025-07-09",679000,{"date":1284,"open":687,"high":655,"low":691,"close":687,"change":20,"percent_change":20,"volume":1285,"transactions":9,"vwap":687},"2025-07-08",409500,{"date":1287,"open":687,"high":687,"low":691,"close":687,"change":203,"percent_change":204,"volume":1288,"transactions":9,"vwap":687},"2025-07-07",939000,{"date":1290,"open":691,"high":687,"low":710,"close":691,"change":203,"percent_change":204,"volume":1291,"transactions":9,"vwap":691},"2025-07-03",366000,{"date":1293,"open":716,"high":710,"low":716,"close":710,"change":348,"percent_change":349,"volume":1294,"transactions":9,"vwap":710},"2025-07-02",1060500,{"date":1296,"open":714,"high":715,"low":720,"close":716,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":716},"2025-07-01",-0.11,-0.43,870100,{"date":1301,"open":17,"high":17,"low":18,"close":185,"change":20,"percent_change":20,"volume":1302,"transactions":9,"vwap":185},"2025-06-30",985900,{"date":1304,"open":18,"high":185,"low":18,"close":185,"change":203,"percent_change":204,"volume":1305,"transactions":9,"vwap":185},"2025-06-27",790600,{"date":1307,"open":641,"high":185,"low":641,"close":18,"change":277,"percent_change":278,"volume":1308,"transactions":9,"vwap":18},"2025-06-26",814200,{"date":1310,"open":634,"high":634,"low":641,"close":641,"change":109,"percent_change":196,"volume":1311,"transactions":9,"vwap":641},"2025-06-25",590000,{"date":1313,"open":634,"high":634,"low":641,"close":634,"change":203,"percent_change":204,"volume":1314,"transactions":9,"vwap":634},"2025-06-24",341500,{"date":1316,"open":634,"high":634,"low":651,"close":641,"change":203,"percent_change":204,"volume":1317,"transactions":9,"vwap":641},"2025-06-23",274800,{"date":1319,"open":651,"high":651,"low":655,"close":651,"change":203,"percent_change":204,"volume":1320,"transactions":9,"vwap":651},"2025-06-20",1429800,{"date":1322,"open":687,"high":655,"low":687,"close":655,"change":277,"percent_change":278,"volume":1323,"transactions":9,"vwap":655},"2025-06-18",364100,{"date":1325,"open":687,"high":687,"low":691,"close":691,"change":20,"percent_change":20,"volume":1326,"transactions":9,"vwap":691},"2025-06-17",581100,{"date":1328,"open":691,"high":691,"low":710,"close":691,"change":203,"percent_change":204,"volume":1329,"transactions":9,"vwap":691},"2025-06-16",1043500,{"date":1331,"open":691,"high":691,"low":710,"close":710,"change":109,"percent_change":196,"volume":1332,"transactions":9,"vwap":710},"2025-06-13",536800,{"date":1334,"open":691,"high":691,"low":710,"close":691,"change":203,"percent_change":204,"volume":1335,"transactions":9,"vwap":691},"2025-06-12",449300,{"date":1337,"open":691,"high":691,"low":714,"close":710,"change":109,"percent_change":196,"volume":1338,"transactions":9,"vwap":710},"2025-06-11",1709600,{"date":1340,"open":710,"high":691,"low":714,"close":691,"change":348,"percent_change":349,"volume":1341,"transactions":9,"vwap":691},"2025-06-10",1141300,{"date":1343,"open":715,"high":715,"low":716,"close":714,"change":109,"percent_change":196,"volume":1344,"transactions":9,"vwap":714},"2025-06-09",788500,{"date":1346,"open":714,"high":715,"low":716,"close":715,"change":203,"percent_change":204,"volume":1347,"transactions":9,"vwap":715},"2025-06-06",817700,{"date":1349,"open":716,"high":714,"low":716,"close":714,"change":20,"percent_change":20,"volume":1350,"transactions":9,"vwap":714},"2025-06-05",542200,{"date":1352,"open":716,"high":714,"low":716,"close":714,"change":203,"percent_change":204,"volume":1353,"transactions":9,"vwap":714},"2025-06-04",569300,{"date":1355,"open":716,"high":716,"low":720,"close":716,"change":20,"percent_change":20,"volume":1356,"transactions":9,"vwap":716},"2025-06-03",1014700,{"date":1358,"open":721,"high":716,"low":725,"close":716,"change":310,"percent_change":311,"volume":1359,"transactions":9,"vwap":716},"2025-06-02",1199700,{"date":1361,"open":641,"high":641,"low":651,"close":651,"change":203,"percent_change":204,"volume":1362,"transactions":9,"vwap":651},"2025-05-30",384000,{"date":1364,"open":641,"high":641,"low":655,"close":655,"change":109,"percent_change":196,"volume":1365,"transactions":9,"vwap":655},"2025-05-29",482100,{"date":1367,"open":641,"high":641,"low":655,"close":651,"change":203,"percent_change":204,"volume":1368,"transactions":9,"vwap":651},"2025-05-28",367900,{"date":1370,"open":655,"high":651,"low":687,"close":655,"change":277,"percent_change":278,"volume":1371,"transactions":9,"vwap":655},"2025-05-27",639400,{"date":1373,"open":691,"high":687,"low":691,"close":691,"change":20,"percent_change":20,"volume":1374,"transactions":9,"vwap":691},"2025-05-23",516600,{"date":1376,"open":710,"high":691,"low":715,"close":691,"change":277,"percent_change":278,"volume":1377,"transactions":9,"vwap":691},"2025-05-22",536900,{"date":1379,"open":710,"high":691,"low":715,"close":715,"change":20,"percent_change":20,"volume":1380,"transactions":9,"vwap":715},"2025-05-21",633700,{"date":1382,"open":691,"high":691,"low":715,"close":715,"change":299,"percent_change":186,"volume":1383,"transactions":9,"vwap":715},"2025-05-20",733900,{"date":1385,"open":714,"high":691,"low":714,"close":691,"change":277,"percent_change":278,"volume":1386,"transactions":9,"vwap":691},"2025-05-19",790400,{"date":1388,"open":715,"high":710,"low":714,"close":715,"change":277,"percent_change":278,"volume":1389,"transactions":9,"vwap":715},"2025-05-16",480500,{"date":1391,"open":720,"high":714,"low":720,"close":716,"change":277,"percent_change":278,"volume":1392,"transactions":9,"vwap":716},"2025-05-15",413700,{"date":1394,"open":720,"high":716,"low":721,"close":721,"change":109,"percent_change":196,"volume":1395,"transactions":9,"vwap":721},"2025-05-14",753100,{"date":1397,"open":721,"high":716,"low":725,"close":720,"change":277,"percent_change":278,"volume":1398,"transactions":9,"vwap":720},"2025-05-13",853700,{"date":1400,"open":720,"high":720,"low":725,"close":725,"change":203,"percent_change":204,"volume":1401,"transactions":9,"vwap":725},"2025-05-12",668800,{"date":1403,"open":725,"high":725,"low":726,"close":726,"change":20,"percent_change":20,"volume":1404,"transactions":9,"vwap":726},"2025-05-09",670700,{"date":1406,"open":726,"high":726,"low":1407,"close":726,"change":203,"percent_change":204,"volume":1408,"transactions":9,"vwap":726},"2025-05-08",25.33,714600,{"date":1410,"open":726,"high":726,"low":1407,"close":23,"change":203,"percent_change":204,"volume":1411,"transactions":9,"vwap":23},"2025-05-07",564400,{"date":1413,"open":1407,"high":23,"low":1414,"close":1407,"change":20,"percent_change":20,"volume":1415,"transactions":9,"vwap":1407},"2025-05-06",25.32,775600,{"date":1417,"open":1407,"high":23,"low":1418,"close":1407,"change":20,"percent_change":20,"volume":1419,"transactions":9,"vwap":1407},"2025-05-05",25.31,787000,{"date":1421,"open":23,"high":23,"low":1414,"close":1407,"change":277,"percent_change":278,"volume":1422,"transactions":9,"vwap":1407},"2025-05-02",840100,{"date":1424,"open":1414,"high":1407,"low":1418,"close":1418,"change":730,"percent_change":731,"volume":1425,"transactions":9,"vwap":1418},"2025-05-01",825900,{"date":1427,"open":715,"high":715,"low":721,"close":715,"change":203,"percent_change":204,"volume":1428,"transactions":9,"vwap":715},"2025-04-30",828900,{"date":1430,"open":714,"high":715,"low":716,"close":714,"change":277,"percent_change":278,"volume":1431,"transactions":9,"vwap":714},"2025-04-29",724600,{"date":1433,"open":716,"high":714,"low":725,"close":720,"change":20,"percent_change":20,"volume":1434,"transactions":9,"vwap":720},"2025-04-28",1192100,{"date":1436,"open":720,"high":716,"low":725,"close":720,"change":203,"percent_change":204,"volume":1437,"transactions":9,"vwap":720},"2025-04-25",781900,{"date":1439,"open":725,"high":720,"low":726,"close":721,"change":277,"percent_change":278,"volume":1440,"transactions":9,"vwap":721},"2025-04-24",630000,{"date":1442,"open":721,"high":720,"low":1407,"close":726,"change":348,"percent_change":349,"volume":1443,"transactions":9,"vwap":726},"2025-04-23",1180300,{"date":177,"open":1418,"high":1407,"low":173,"close":1414,"change":203,"percent_change":204,"volume":1445,"transactions":9,"vwap":1414},651800]