[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBMO":3,"homepage-market-summary":29,"stock-historical-IBMO":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBMO","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},"iShares iBonds Dec 2026 Term Muni Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7494,0.703296,"Monthly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.58,25.605,25.5723,25.59,-0.01,-0.04,37203.01631,25.81,25.48,84011.173506608,30.3,1885,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":21,"price":111,"is_up":73},"Healthcare","XLV",166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},25.42,81284,29668793.376652,0.59,"2025-04-22",[180,183,191,200,210,218,226,231,236,242,250,259,264,271,281,287,295,303,311,317,322,326,332,341,346,350,355,361,365,370,374,380,388,395,399,405,411,417,421,426,430,435,439,444,450,457,462,467,474,480,484,489,495,502,511,517,523,528,533,538,541,544,548,553,556,560,566,570,573,576,579,582,585,588,592,595,600,603,607,610,613,616,619,623,627,631,634,637,640,643,646,650,654,658,661,664,667,671,674,676,679,682,685,688,691,694,697,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,751,756,761,764,767,770,773,776,779,784,787,790,792,795,798,801,804,808,813,816,819,824,827,830,834,838,842,847,851,855,859,864,869,873,876,879,883,885,889,892,895,898,901,903,906,911,916,921,925,928,932,935,938,942,948,951,953,956,959,962,965,967,970,973,977,982,987,991,994,997,1000,1004,1007,1010,1013,1017,1022,1025,1028,1031,1036,1039,1042,1045,1050,1053,1057,1060,1063,1066,1069,1072,1075,1079,1084,1087,1090,1093,1097,1100,1102,1107,1111,1115,1118,1123,1129,1135,1138,1142,1145,1148,1150,1153,1156,1158,1162,1165,1168,1171,1175,1177,1180,1183,1186,1189,1192,1194,1197,1200,1204,1207,1210,1214,1217,1220,1223,1227,1230,1233,1236,1239,1243,1247,1250,1253,1256,1258,1261,1264,1267,1270,1273,1277,1280,1283,1285,1288,1290,1294,1299,1302,1305,1308,1312,1315,1318,1321,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1390,1393,1397,1401,1404,1407,1410,1413,1416,1419,1422,1427,1430,1433,1436,1439,1443,1446,1449,1453,1457,1460,1463,1469,1473,1476,1479,1482,1484,1488,1491,1494,1496,1499,1503,1507,1510,1513,1516,1519,1522,1524,1528,1531,1535,1537,1541,1545,1548,1552,1555],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},192,25.5893,{"date":184,"open":185,"high":185,"low":17,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",25.6273,-0.05,-0.2,48346.289338,105,25.5933,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":21,"percent_change":22,"volume":197,"transactions":198,"vwap":199},"2026-09-30",25.655,25.67,25.62,25.64,173783.5735,302,25.645,{"date":201,"open":202,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",25.6352,25.65,25.6,0.02,0.08,169938.5695,149,25.6078,{"date":211,"open":212,"high":213,"low":204,"close":214,"change":21,"percent_change":22,"volume":215,"transactions":216,"vwap":217},"2026-09-28",25.6305,25.672,25.63,93649.0485,415,25.6299,{"date":219,"open":220,"high":221,"low":195,"close":196,"change":222,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",25.6212,25.66,0,127482.9575,132,25.6477,{"date":227,"open":195,"high":203,"low":195,"close":196,"change":222,"percent_change":222,"volume":228,"transactions":229,"vwap":230},"2026-09-24",41529.9025,88,25.6334,{"date":232,"open":196,"high":221,"low":195,"close":196,"change":222,"percent_change":222,"volume":233,"transactions":234,"vwap":235},"2026-09-23",32401.5245,96,25.6383,{"date":237,"open":238,"high":238,"low":195,"close":196,"change":21,"percent_change":22,"volume":239,"transactions":240,"vwap":241},"2026-09-22",25.6689,42087.0674,93,25.6367,{"date":243,"open":199,"high":203,"low":244,"close":203,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-21",25.57,0.01,0.04,49286.5854,153,25.6139,{"date":251,"open":252,"high":253,"low":252,"close":196,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-18",25.61,25.76,0.03,0.12,59893.8895,308,25.6671,{"date":260,"open":252,"high":214,"low":261,"close":252,"change":21,"percent_change":22,"volume":262,"transactions":208,"vwap":263},"2026-09-17",25.4918,34290.8305,25.5937,{"date":265,"open":252,"high":266,"low":20,"close":195,"change":267,"percent_change":205,"volume":268,"transactions":269,"vwap":270},"2026-09-16",25.71,0.005,51146.20648,154,25.6298,{"date":272,"open":221,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-15",25.68,25.51,25.615,-0.0149,-0.06,193731.1105,338,25.5931,{"date":282,"open":20,"high":203,"low":20,"close":217,"change":283,"percent_change":205,"volume":284,"transactions":285,"vwap":286},"2026-09-14",0.0049,23860.529344,108,25.6238,{"date":288,"open":289,"high":203,"low":204,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":217},"2026-09-11",25.6144,25.625,0.025,0.1,53158.8101,119,{"date":296,"open":297,"high":298,"low":297,"close":204,"change":299,"percent_change":-6,"volume":300,"transactions":301,"vwap":302},"2026-09-10",25.56,25.6263,-0.0001,22868.7586,117,25.601,{"date":304,"open":252,"high":203,"low":20,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-09",25.6001,-0.0049,-0.02,82604.5581,139,25.6132,{"date":312,"open":252,"high":195,"low":20,"close":18,"change":313,"percent_change":307,"volume":314,"transactions":315,"vwap":316},"2026-09-08",-0.005,45838.2347,131,25.6048,{"date":318,"open":273,"high":273,"low":20,"close":252,"change":245,"percent_change":246,"volume":319,"transactions":320,"vwap":321},"2026-09-04",46940.08049,157,25.6102,{"date":323,"open":195,"high":214,"low":20,"close":204,"change":267,"percent_change":205,"volume":324,"transactions":181,"vwap":325},"2026-09-03",55875.2101,25.6054,{"date":327,"open":195,"high":195,"low":17,"close":328,"change":245,"percent_change":246,"volume":329,"transactions":330,"vwap":331},"2026-09-02",25.595,303021.3701,129,25.5909,{"date":333,"open":204,"high":334,"low":244,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-01",25.6199,25.585,-0.055,-0.21,90279.597879,298,25.5954,{"date":342,"open":203,"high":221,"low":195,"close":196,"change":343,"percent_change":106,"volume":344,"transactions":345,"vwap":235},"2026-08-31",0.015,40182.7631,243,{"date":347,"open":196,"high":221,"low":252,"close":290,"change":313,"percent_change":307,"volume":348,"transactions":269,"vwap":349},"2026-08-28",21336.1491,25.6309,{"date":351,"open":214,"high":221,"low":252,"close":214,"change":21,"percent_change":22,"volume":352,"transactions":353,"vwap":354},"2026-08-27",29622.6734,103,25.6313,{"date":356,"open":203,"high":357,"low":214,"close":196,"change":222,"percent_change":222,"volume":358,"transactions":359,"vwap":360},"2026-08-26",25.6699,56783.6264,95,25.6408,{"date":362,"open":214,"high":196,"low":195,"close":196,"change":245,"percent_change":246,"volume":363,"transactions":301,"vwap":364},"2026-08-25",45466.264423,25.6294,{"date":366,"open":203,"high":221,"low":195,"close":214,"change":21,"percent_change":22,"volume":367,"transactions":368,"vwap":369},"2026-08-24",36796.663676,99,25.648,{"date":371,"open":195,"high":203,"low":195,"close":196,"change":254,"percent_change":255,"volume":372,"transactions":368,"vwap":373},"2026-08-21",40909.431393,25.6269,{"date":375,"open":204,"high":376,"low":204,"close":252,"change":21,"percent_change":22,"volume":377,"transactions":378,"vwap":379},"2026-08-20",25.6399,59793.9514,104,25.6239,{"date":381,"open":214,"high":382,"low":383,"close":195,"change":384,"percent_change":246,"volume":385,"transactions":386,"vwap":387},"2026-08-19",25.6546,25.54,0.0098,46065.0264,123,25.5991,{"date":389,"open":214,"high":203,"low":20,"close":321,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-18",-0.0198,-0.08,208784.748244,628,25.6348,{"date":396,"open":195,"high":203,"low":17,"close":214,"change":205,"percent_change":206,"volume":397,"transactions":386,"vwap":398},"2026-08-17",329186.576478,25.6018,{"date":400,"open":252,"high":401,"low":204,"close":252,"change":245,"percent_change":246,"volume":402,"transactions":403,"vwap":404},"2026-08-14",25.6499,128485.3394,76,25.6159,{"date":406,"open":195,"high":221,"low":407,"close":204,"change":307,"percent_change":391,"volume":408,"transactions":409,"vwap":410},"2026-08-13",25.55,71533.6644,142,25.618,{"date":412,"open":413,"high":203,"low":414,"close":195,"change":222,"percent_change":222,"volume":415,"transactions":386,"vwap":416},"2026-08-12",25.6455,25.6024,49470.458649,25.6266,{"date":418,"open":290,"high":214,"low":204,"close":195,"change":21,"percent_change":22,"volume":419,"transactions":208,"vwap":420},"2026-08-11",75155.305151,25.6055,{"date":422,"open":204,"high":203,"low":20,"close":214,"change":245,"percent_change":246,"volume":423,"transactions":424,"vwap":425},"2026-08-10",36980.132267,199,25.6056,{"date":427,"open":401,"high":401,"low":204,"close":195,"change":245,"percent_change":246,"volume":428,"transactions":429,"vwap":289},"2026-08-07",26001.133,146,{"date":431,"open":17,"high":196,"low":17,"close":252,"change":222,"percent_change":222,"volume":432,"transactions":433,"vwap":434},"2026-08-06",52909.077004,161,25.6079,{"date":436,"open":203,"high":203,"low":20,"close":252,"change":245,"percent_change":246,"volume":437,"transactions":438,"vwap":364},"2026-08-05",75880.5474,353,{"date":440,"open":20,"high":334,"low":17,"close":204,"change":245,"percent_change":246,"volume":441,"transactions":442,"vwap":443},"2026-08-04",97280.6654,289,25.5986,{"date":445,"open":252,"high":252,"low":17,"close":20,"change":277,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-03",-0.23,59292.362744,272,25.5949,{"date":451,"open":452,"high":453,"low":214,"close":203,"change":205,"percent_change":206,"volume":454,"transactions":455,"vwap":456},"2026-07-31",25.6501,25.6663,58525.6264,183,25.6509,{"date":458,"open":194,"high":273,"low":195,"close":214,"change":459,"percent_change":277,"volume":460,"transactions":330,"vwap":461},"2026-07-30",-0.015,114100.6644,25.6389,{"date":463,"open":221,"high":273,"low":244,"close":199,"change":267,"percent_change":205,"volume":464,"transactions":465,"vwap":466},"2026-07-29",42390.333513,130,25.6316,{"date":468,"open":469,"high":221,"low":195,"close":196,"change":470,"percent_change":246,"volume":471,"transactions":472,"vwap":473},"2026-07-28",25.6301,0.0099,51442.94774,118,25.6376,{"date":475,"open":203,"high":193,"low":195,"close":469,"change":476,"percent_change":22,"volume":477,"transactions":478,"vwap":479},"2026-07-27",-0.0099,48880.3954,125,25.6321,{"date":481,"open":252,"high":221,"low":252,"close":196,"change":21,"percent_change":22,"volume":482,"transactions":455,"vwap":483},"2026-07-24",64373.7094,25.6315,{"date":485,"open":221,"high":194,"low":252,"close":203,"change":254,"percent_change":255,"volume":486,"transactions":487,"vwap":488},"2026-07-23",135323.5804,259,25.6229,{"date":490,"open":195,"high":221,"low":204,"close":195,"change":491,"percent_change":307,"volume":492,"transactions":493,"vwap":494},"2026-07-22",-0.0052,34431.6879,182,25.6241,{"date":496,"open":17,"high":221,"low":17,"close":497,"change":498,"percent_change":206,"volume":499,"transactions":500,"vwap":501},"2026-07-21",25.6252,0.0212,130295.3689,173,25.6244,{"date":503,"open":504,"high":504,"low":297,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-20",25.6564,25.604,-0.046,-0.18,51933.0473,155,25.5972,{"date":512,"open":513,"high":221,"low":252,"close":203,"change":245,"percent_change":246,"volume":514,"transactions":515,"vwap":516},"2026-07-17",25.635,76164.6029,254,25.6373,{"date":518,"open":252,"high":519,"low":204,"close":196,"change":245,"percent_change":246,"volume":520,"transactions":521,"vwap":522},"2026-07-16",25.78,257963.6029,1059,25.6688,{"date":524,"open":194,"high":194,"low":20,"close":214,"change":205,"percent_change":206,"volume":525,"transactions":526,"vwap":527},"2026-07-15",73353.056429,187,25.6205,{"date":529,"open":290,"high":203,"low":204,"close":252,"change":222,"percent_change":222,"volume":530,"transactions":531,"vwap":532},"2026-07-14",32303.7199,151,25.602,{"date":534,"open":204,"high":290,"low":297,"close":252,"change":313,"percent_change":307,"volume":535,"transactions":536,"vwap":537},"2026-07-13",46876.7529,209,25.5961,{"date":539,"open":252,"high":203,"low":204,"close":275,"change":245,"percent_change":246,"volume":540,"transactions":9,"vwap":275},"2026-07-10",58600,{"date":542,"open":20,"high":195,"low":20,"close":18,"change":459,"percent_change":277,"volume":543,"transactions":9,"vwap":18},"2026-07-09",58300,{"date":545,"open":252,"high":196,"low":17,"close":195,"change":246,"percent_change":546,"volume":547,"transactions":9,"vwap":195},"2026-07-08",0.16,49300,{"date":549,"open":196,"high":196,"low":383,"close":17,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":17},"2026-07-07",-0.03,-0.12,97600,{"date":554,"open":196,"high":196,"low":20,"close":252,"change":245,"percent_change":246,"volume":555,"transactions":9,"vwap":252},"2026-07-06",44400,{"date":557,"open":558,"high":196,"low":204,"close":204,"change":254,"percent_change":255,"volume":559,"transactions":9,"vwap":204},"2026-07-02",25.638,57800,{"date":561,"open":562,"high":214,"low":244,"close":244,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":244},"2026-07-01",25.627,-0.07,-0.27,78200,{"date":567,"open":203,"high":568,"low":214,"close":196,"change":222,"percent_change":222,"volume":569,"transactions":9,"vwap":196},"2026-06-30",25.69,17100,{"date":571,"open":273,"high":568,"low":214,"close":196,"change":245,"percent_change":246,"volume":572,"transactions":9,"vwap":196},"2026-06-29",51400,{"date":574,"open":196,"high":273,"low":195,"close":214,"change":307,"percent_change":391,"volume":575,"transactions":9,"vwap":214},"2026-06-26",45500,{"date":577,"open":199,"high":194,"low":195,"close":203,"change":205,"percent_change":206,"volume":578,"transactions":9,"vwap":203},"2026-06-25",87300,{"date":580,"open":194,"high":194,"low":195,"close":214,"change":459,"percent_change":277,"volume":581,"transactions":9,"vwap":214},"2026-06-24",71100,{"date":583,"open":214,"high":194,"low":195,"close":199,"change":267,"percent_change":205,"volume":584,"transactions":9,"vwap":199},"2026-06-23",42500,{"date":586,"open":196,"high":221,"low":195,"close":196,"change":245,"percent_change":246,"volume":587,"transactions":9,"vwap":196},"2026-06-22",49900,{"date":589,"open":513,"high":194,"low":214,"close":214,"change":590,"percent_change":550,"volume":591,"transactions":9,"vwap":214},"2026-06-18",-0.008,40300,{"date":593,"open":273,"high":273,"low":214,"close":558,"change":313,"percent_change":307,"volume":594,"transactions":9,"vwap":558},"2026-06-17",59000,{"date":596,"open":196,"high":194,"low":214,"close":597,"change":598,"percent_change":245,"volume":599,"transactions":9,"vwap":597},"2026-06-16",25.643,0.003,57300,{"date":601,"open":196,"high":194,"low":252,"close":196,"change":222,"percent_change":222,"volume":602,"transactions":9,"vwap":196},"2026-06-15",55400,{"date":604,"open":605,"high":221,"low":252,"close":196,"change":291,"percent_change":292,"volume":606,"transactions":9,"vwap":196},"2026-06-12",25.646,41700,{"date":608,"open":252,"high":203,"low":204,"close":275,"change":307,"percent_change":391,"volume":609,"transactions":9,"vwap":275},"2026-06-11",52600,{"date":611,"open":221,"high":221,"low":252,"close":513,"change":222,"percent_change":222,"volume":612,"transactions":9,"vwap":513},"2026-06-10",86700,{"date":614,"open":252,"high":273,"low":204,"close":513,"change":291,"percent_change":292,"volume":615,"transactions":9,"vwap":513},"2026-06-09",170200,{"date":617,"open":20,"high":203,"low":244,"close":252,"change":313,"percent_change":307,"volume":618,"transactions":9,"vwap":252},"2026-06-08",75700,{"date":620,"open":621,"high":196,"low":20,"close":275,"change":21,"percent_change":22,"volume":622,"transactions":9,"vwap":275},"2026-06-05",25.626,64600,{"date":624,"open":568,"high":568,"low":20,"close":290,"change":625,"percent_change":245,"volume":626,"transactions":9,"vwap":290},"2026-06-04",0.002,58000,{"date":628,"open":17,"high":214,"low":17,"close":629,"change":598,"percent_change":245,"volume":630,"transactions":9,"vwap":629},"2026-06-03",25.623,120100,{"date":632,"open":203,"high":203,"low":17,"close":195,"change":205,"percent_change":206,"volume":633,"transactions":9,"vwap":195},"2026-06-02",153500,{"date":635,"open":196,"high":196,"low":244,"close":204,"change":277,"percent_change":446,"volume":636,"transactions":9,"vwap":204},"2026-06-01",69800,{"date":638,"open":194,"high":273,"low":196,"close":221,"change":343,"percent_change":106,"volume":639,"transactions":9,"vwap":221},"2026-05-29",66600,{"date":641,"open":221,"high":273,"low":214,"close":199,"change":222,"percent_change":222,"volume":642,"transactions":9,"vwap":199},"2026-05-28",32100,{"date":644,"open":203,"high":221,"low":195,"close":199,"change":21,"percent_change":22,"volume":645,"transactions":9,"vwap":199},"2026-05-27",58800,{"date":647,"open":648,"high":273,"low":195,"close":193,"change":245,"percent_change":246,"volume":649,"transactions":9,"vwap":193},"2026-05-26",25.621,86000,{"date":651,"open":652,"high":194,"low":252,"close":199,"change":245,"percent_change":246,"volume":653,"transactions":9,"vwap":199},"2026-05-22",25.651,72200,{"date":655,"open":656,"high":221,"low":252,"close":513,"change":343,"percent_change":106,"volume":657,"transactions":9,"vwap":513},"2026-05-21",25.636,129900,{"date":659,"open":221,"high":221,"low":204,"close":195,"change":313,"percent_change":307,"volume":660,"transactions":9,"vwap":195},"2026-05-20",38900,{"date":662,"open":214,"high":214,"low":204,"close":290,"change":267,"percent_change":205,"volume":663,"transactions":9,"vwap":290},"2026-05-19",32400,{"date":665,"open":290,"high":221,"low":20,"close":195,"change":307,"percent_change":391,"volume":666,"transactions":9,"vwap":195},"2026-05-18",28200,{"date":668,"open":196,"high":669,"low":204,"close":196,"change":205,"percent_change":206,"volume":670,"transactions":9,"vwap":196},"2026-05-15",25.649,26600,{"date":672,"open":204,"high":196,"low":204,"close":195,"change":222,"percent_change":222,"volume":673,"transactions":9,"vwap":195},"2026-05-14",29400,{"date":675,"open":290,"high":196,"low":252,"close":195,"change":222,"percent_change":222,"volume":660,"transactions":9,"vwap":195},"2026-05-13",{"date":677,"open":290,"high":203,"low":204,"close":195,"change":267,"percent_change":205,"volume":678,"transactions":9,"vwap":195},"2026-05-12",53000,{"date":680,"open":252,"high":203,"low":252,"close":275,"change":222,"percent_change":222,"volume":681,"transactions":9,"vwap":275},"2026-05-11",79000,{"date":683,"open":18,"high":203,"low":20,"close":275,"change":313,"percent_change":307,"volume":684,"transactions":9,"vwap":275},"2026-05-08",37400,{"date":686,"open":214,"high":196,"low":17,"close":195,"change":21,"percent_change":22,"volume":687,"transactions":9,"vwap":195},"2026-05-07",35300,{"date":689,"open":195,"high":196,"low":195,"close":214,"change":222,"percent_change":222,"volume":690,"transactions":9,"vwap":214},"2026-05-06",44900,{"date":692,"open":196,"high":196,"low":18,"close":214,"change":291,"percent_change":292,"volume":693,"transactions":9,"vwap":214},"2026-05-05",87200,{"date":695,"open":17,"high":214,"low":17,"close":18,"change":313,"percent_change":307,"volume":696,"transactions":9,"vwap":18},"2026-05-04",129700,{"date":698,"open":699,"high":196,"low":17,"close":252,"change":186,"percent_change":700,"volume":701,"transactions":9,"vwap":252},"2026-05-01",25.599,-0.19,80900,{"date":703,"open":273,"high":273,"low":214,"close":221,"change":245,"percent_change":246,"volume":704,"transactions":9,"vwap":221},"2026-04-30",66100,{"date":706,"open":193,"high":273,"low":195,"close":203,"change":21,"percent_change":22,"volume":707,"transactions":9,"vwap":203},"2026-04-29",50200,{"date":709,"open":273,"high":568,"low":195,"close":221,"change":245,"percent_change":246,"volume":710,"transactions":9,"vwap":221},"2026-04-28",128900,{"date":712,"open":196,"high":194,"low":214,"close":203,"change":222,"percent_change":222,"volume":713,"transactions":9,"vwap":203},"2026-04-27",74200,{"date":715,"open":648,"high":273,"low":648,"close":203,"change":245,"percent_change":246,"volume":716,"transactions":9,"vwap":203},"2026-04-24",43300,{"date":718,"open":193,"high":194,"low":196,"close":196,"change":307,"percent_change":391,"volume":719,"transactions":9,"vwap":196},"2026-04-23",42200,{"date":721,"open":194,"high":194,"low":196,"close":221,"change":267,"percent_change":205,"volume":722,"transactions":9,"vwap":221},"2026-04-22",60200,{"date":724,"open":221,"high":221,"low":195,"close":193,"change":343,"percent_change":106,"volume":725,"transactions":9,"vwap":193},"2026-04-21",59900,{"date":727,"open":221,"high":221,"low":195,"close":196,"change":459,"percent_change":277,"volume":728,"transactions":9,"vwap":196},"2026-04-20",49500,{"date":730,"open":194,"high":194,"low":214,"close":193,"change":205,"percent_change":206,"volume":731,"transactions":9,"vwap":193},"2026-04-17",18000,{"date":733,"open":196,"high":203,"low":214,"close":513,"change":313,"percent_change":307,"volume":734,"transactions":9,"vwap":513},"2026-04-16",27500,{"date":736,"open":214,"high":221,"low":252,"close":196,"change":254,"percent_change":255,"volume":737,"transactions":9,"vwap":196},"2026-04-15",109800,{"date":739,"open":275,"high":221,"low":252,"close":252,"change":459,"percent_change":277,"volume":740,"transactions":9,"vwap":252},"2026-04-14",72600,{"date":742,"open":221,"high":221,"low":195,"close":290,"change":459,"percent_change":277,"volume":743,"transactions":9,"vwap":290},"2026-04-13",57500,{"date":745,"open":195,"high":221,"low":252,"close":196,"change":205,"percent_change":206,"volume":746,"transactions":9,"vwap":196},"2026-04-10",54300,{"date":748,"open":749,"high":194,"low":252,"close":195,"change":307,"percent_change":391,"volume":750,"transactions":9,"vwap":195},"2026-04-09",25.612,530200,{"date":752,"open":273,"high":273,"low":204,"close":196,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":196},"2026-04-08",0.027,0.11,62300,{"date":757,"open":196,"high":196,"low":20,"close":758,"change":759,"percent_change":563,"volume":760,"transactions":9,"vwap":758},"2026-04-07",25.613,-0.017,47400,{"date":762,"open":195,"high":196,"low":204,"close":214,"change":205,"percent_change":206,"volume":763,"transactions":9,"vwap":214},"2026-04-06",155600,{"date":765,"open":20,"high":196,"low":20,"close":252,"change":222,"percent_change":222,"volume":766,"transactions":9,"vwap":252},"2026-04-02",71800,{"date":768,"open":195,"high":195,"low":20,"close":252,"change":307,"percent_change":391,"volume":769,"transactions":9,"vwap":252},"2026-04-01",40500,{"date":771,"open":196,"high":194,"low":244,"close":214,"change":550,"percent_change":551,"volume":772,"transactions":9,"vwap":214},"2026-03-31",71600,{"date":774,"open":214,"high":568,"low":214,"close":221,"change":245,"percent_change":246,"volume":775,"transactions":9,"vwap":221},"2026-03-30",61900,{"date":777,"open":203,"high":194,"low":252,"close":203,"change":205,"percent_change":206,"volume":778,"transactions":9,"vwap":203},"2026-03-27",116000,{"date":780,"open":781,"high":273,"low":20,"close":214,"change":22,"percent_change":782,"volume":783,"transactions":9,"vwap":214},"2026-03-26",25.665,-0.16,120300,{"date":785,"open":194,"high":273,"low":214,"close":194,"change":246,"percent_change":546,"volume":786,"transactions":9,"vwap":194},"2026-03-25",50600,{"date":788,"open":214,"high":568,"low":195,"close":214,"change":307,"percent_change":391,"volume":789,"transactions":9,"vwap":214},"2026-03-24",43000,{"date":791,"open":195,"high":568,"low":195,"close":203,"change":205,"percent_change":206,"volume":657,"transactions":9,"vwap":203},"2026-03-23",{"date":793,"open":221,"high":568,"low":214,"close":214,"change":307,"percent_change":391,"volume":794,"transactions":9,"vwap":214},"2026-03-20",37200,{"date":796,"open":194,"high":194,"low":214,"close":203,"change":222,"percent_change":222,"volume":797,"transactions":9,"vwap":203},"2026-03-19",37800,{"date":799,"open":568,"high":568,"low":214,"close":203,"change":307,"percent_change":391,"volume":800,"transactions":9,"vwap":203},"2026-03-18",102200,{"date":802,"open":196,"high":568,"low":214,"close":194,"change":245,"percent_change":246,"volume":803,"transactions":9,"vwap":194},"2026-03-17",28000,{"date":805,"open":203,"high":806,"low":196,"close":221,"change":21,"percent_change":22,"volume":807,"transactions":9,"vwap":221},"2026-03-16",25.689,40400,{"date":809,"open":568,"high":568,"low":196,"close":194,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":194},"2026-03-13",0.045,0.18,19600,{"date":814,"open":203,"high":203,"low":252,"close":290,"change":459,"percent_change":277,"volume":815,"transactions":9,"vwap":290},"2026-03-12",74100,{"date":817,"open":214,"high":203,"low":214,"close":196,"change":313,"percent_change":307,"volume":818,"transactions":9,"vwap":196},"2026-03-11",53800,{"date":820,"open":203,"high":821,"low":822,"close":199,"change":267,"percent_change":205,"volume":823,"transactions":9,"vwap":199},"2026-03-10",25.678,25.639,38600,{"date":825,"open":203,"high":221,"low":195,"close":196,"change":313,"percent_change":307,"volume":826,"transactions":9,"vwap":196},"2026-03-09",44100,{"date":828,"open":20,"high":193,"low":20,"close":199,"change":343,"percent_change":106,"volume":829,"transactions":9,"vwap":199},"2026-03-06",49700,{"date":831,"open":196,"high":203,"low":195,"close":214,"change":832,"percent_change":21,"volume":833,"transactions":9,"vwap":214},"2026-03-05",-0.002,74800,{"date":835,"open":221,"high":194,"low":214,"close":836,"change":590,"percent_change":550,"volume":837,"transactions":9,"vwap":836},"2026-03-04",25.632,69500,{"date":839,"open":513,"high":221,"low":195,"close":196,"change":840,"percent_change":307,"volume":841,"transactions":9,"vwap":196},"2026-03-03",-0.006,38300,{"date":843,"open":196,"high":273,"low":214,"close":605,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":605},"2026-03-02",-0.064,-0.25,333800,{"date":848,"open":849,"high":849,"low":568,"close":266,"change":21,"percent_change":22,"volume":850,"transactions":9,"vwap":266},"2026-02-27",25.77,27900,{"date":852,"open":568,"high":853,"low":568,"close":853,"change":245,"percent_change":246,"volume":854,"transactions":9,"vwap":853},"2026-02-26",25.72,33900,{"date":856,"open":194,"high":857,"low":194,"close":266,"change":267,"percent_change":205,"volume":858,"transactions":9,"vwap":266},"2026-02-25",25.715,67900,{"date":860,"open":861,"high":266,"low":862,"close":863,"change":267,"percent_change":205,"volume":760,"transactions":9,"vwap":863},"2026-02-24",25.695,25.684,25.705,{"date":865,"open":24,"high":24,"low":273,"close":866,"change":867,"percent_change":246,"volume":868,"transactions":9,"vwap":866},"2026-02-23",25.7,0.011,92500,{"date":870,"open":194,"high":568,"low":194,"close":806,"change":871,"percent_change":-6,"volume":872,"transactions":9,"vwap":806},"2026-02-20",-0.001,86100,{"date":874,"open":568,"high":568,"low":221,"close":568,"change":222,"percent_change":222,"volume":875,"transactions":9,"vwap":568},"2026-02-19",76300,{"date":877,"open":866,"high":866,"low":194,"close":568,"change":245,"percent_change":246,"volume":878,"transactions":9,"vwap":568},"2026-02-18",103500,{"date":880,"open":266,"high":266,"low":881,"close":273,"change":21,"percent_change":22,"volume":882,"transactions":9,"vwap":273},"2026-02-17",25.661,59300,{"date":884,"open":781,"high":866,"low":221,"close":568,"change":222,"percent_change":222,"volume":684,"transactions":9,"vwap":568},"2026-02-13",{"date":886,"open":887,"high":568,"low":221,"close":568,"change":245,"percent_change":246,"volume":888,"transactions":9,"vwap":568},"2026-02-12",25.677,63000,{"date":890,"open":196,"high":273,"low":196,"close":273,"change":245,"percent_change":246,"volume":891,"transactions":9,"vwap":273},"2026-02-11",101700,{"date":893,"open":568,"high":568,"low":221,"close":194,"change":245,"percent_change":246,"volume":894,"transactions":9,"vwap":194},"2026-02-10",54200,{"date":896,"open":214,"high":568,"low":214,"close":221,"change":343,"percent_change":106,"volume":897,"transactions":9,"vwap":221},"2026-02-09",74500,{"date":899,"open":203,"high":221,"low":196,"close":199,"change":313,"percent_change":307,"volume":900,"transactions":9,"vwap":199},"2026-02-06",39100,{"date":902,"open":195,"high":194,"low":195,"close":203,"change":205,"percent_change":206,"volume":725,"transactions":9,"vwap":203},"2026-02-05",{"date":904,"open":195,"high":193,"low":195,"close":214,"change":905,"percent_change":22,"volume":639,"transactions":9,"vwap":214},"2026-02-04",-0.011,{"date":907,"open":195,"high":908,"low":195,"close":909,"change":205,"percent_change":206,"volume":910,"transactions":9,"vwap":909},"2026-02-03",25.654,25.641,99200,{"date":912,"open":194,"high":273,"low":195,"close":648,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":648},"2026-02-02",-0.089,-0.35,78900,{"date":917,"open":203,"high":266,"low":203,"close":266,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":266},"2026-01-30",0.035,0.14,83800,{"date":922,"open":861,"high":866,"low":194,"close":923,"change":267,"percent_change":205,"volume":924,"transactions":9,"vwap":923},"2026-01-29",25.675,47100,{"date":926,"open":866,"high":866,"low":194,"close":194,"change":21,"percent_change":22,"volume":927,"transactions":9,"vwap":194},"2026-01-28",150300,{"date":929,"open":273,"high":930,"low":194,"close":273,"change":245,"percent_change":246,"volume":931,"transactions":9,"vwap":273},"2026-01-27",25.693,84800,{"date":933,"open":194,"high":866,"low":203,"close":194,"change":550,"percent_change":551,"volume":934,"transactions":9,"vwap":194},"2026-01-26",91300,{"date":936,"open":194,"high":866,"low":194,"close":866,"change":245,"percent_change":246,"volume":937,"transactions":9,"vwap":866},"2026-01-23",76800,{"date":939,"open":221,"high":866,"low":203,"close":568,"change":940,"percent_change":550,"volume":941,"transactions":9,"vwap":568},"2026-01-22",-0.007,59400,{"date":943,"open":866,"high":866,"low":194,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-01-21",25.697,0.022,0.09,220100,{"date":949,"open":214,"high":266,"low":214,"close":923,"change":459,"percent_change":277,"volume":950,"transactions":9,"vwap":923},"2026-01-20",57100,{"date":952,"open":273,"high":853,"low":221,"close":568,"change":222,"percent_change":222,"volume":612,"transactions":9,"vwap":568},"2026-01-16",{"date":954,"open":568,"high":866,"low":203,"close":568,"change":254,"percent_change":255,"volume":955,"transactions":9,"vwap":568},"2026-01-15",48800,{"date":957,"open":273,"high":866,"low":203,"close":221,"change":21,"percent_change":22,"volume":958,"transactions":9,"vwap":221},"2026-01-14",44700,{"date":960,"open":196,"high":568,"low":196,"close":194,"change":222,"percent_change":222,"volume":961,"transactions":9,"vwap":194},"2026-01-13",66200,{"date":963,"open":252,"high":568,"low":252,"close":194,"change":245,"percent_change":246,"volume":964,"transactions":9,"vwap":194},"2026-01-12",97300,{"date":966,"open":194,"high":923,"low":214,"close":221,"change":254,"percent_change":255,"volume":591,"transactions":9,"vwap":221},"2026-01-09",{"date":968,"open":221,"high":194,"low":195,"close":214,"change":550,"percent_change":551,"volume":969,"transactions":9,"vwap":214},"2026-01-08",170100,{"date":971,"open":196,"high":273,"low":822,"close":221,"change":267,"percent_change":205,"volume":972,"transactions":9,"vwap":221},"2026-01-07",108000,{"date":974,"open":252,"high":975,"low":252,"close":193,"change":459,"percent_change":277,"volume":976,"transactions":9,"vwap":193},"2026-01-06",25.73,79700,{"date":978,"open":214,"high":194,"low":195,"close":194,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":194},"2026-01-05",0.055,0.21,112000,{"date":983,"open":194,"high":194,"low":252,"close":275,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":275},"2026-01-02",-0.022,-0.09,85900,{"date":988,"open":652,"high":652,"low":195,"close":989,"change":590,"percent_change":550,"volume":990,"transactions":9,"vwap":989},"2025-12-31",25.637,52100,{"date":992,"open":196,"high":194,"low":195,"close":199,"change":222,"percent_change":222,"volume":993,"transactions":9,"vwap":199},"2025-12-30",180500,{"date":995,"open":881,"high":881,"low":252,"close":199,"change":343,"percent_change":106,"volume":996,"transactions":9,"vwap":199},"2025-12-29",113400,{"date":998,"open":195,"high":781,"low":195,"close":214,"change":277,"percent_change":446,"volume":999,"transactions":9,"vwap":214},"2025-12-26",64500,{"date":1001,"open":193,"high":863,"low":195,"close":568,"change":1002,"percent_change":1003,"volume":786,"transactions":9,"vwap":568},"2025-12-24",0.05,0.2,{"date":1005,"open":214,"high":203,"low":20,"close":196,"change":267,"percent_change":205,"volume":1006,"transactions":9,"vwap":196},"2025-12-23",153800,{"date":1008,"open":196,"high":221,"low":204,"close":513,"change":313,"percent_change":307,"volume":1009,"transactions":9,"vwap":513},"2025-12-22",178800,{"date":1011,"open":203,"high":203,"low":20,"close":196,"change":459,"percent_change":277,"volume":1012,"transactions":9,"vwap":196},"2025-12-19",187600,{"date":1014,"open":203,"high":194,"low":1015,"close":193,"change":222,"percent_change":222,"volume":1016,"transactions":9,"vwap":193},"2025-12-18",25.634,92300,{"date":1018,"open":193,"high":194,"low":195,"close":193,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":193},"2025-12-17",-0.025,-0.1,168200,{"date":1023,"open":199,"high":273,"low":195,"close":273,"change":246,"percent_change":546,"volume":1024,"transactions":9,"vwap":273},"2025-12-16",121100,{"date":1026,"open":273,"high":273,"low":196,"close":196,"change":459,"percent_change":277,"volume":1027,"transactions":9,"vwap":196},"2025-12-15",103200,{"date":1029,"open":196,"high":221,"low":214,"close":193,"change":313,"percent_change":307,"volume":1030,"transactions":9,"vwap":193},"2025-12-12",119000,{"date":1032,"open":196,"high":194,"low":252,"close":221,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":221},"2025-12-11",0.017,0.07,150200,{"date":1037,"open":214,"high":221,"low":758,"close":597,"change":940,"percent_change":550,"volume":1038,"transactions":9,"vwap":597},"2025-12-10",76200,{"date":1040,"open":194,"high":194,"low":195,"close":203,"change":21,"percent_change":22,"volume":1041,"transactions":9,"vwap":203},"2025-12-09",86600,{"date":1043,"open":203,"high":221,"low":195,"close":221,"change":222,"percent_change":222,"volume":1044,"transactions":9,"vwap":221},"2025-12-08",93100,{"date":1046,"open":194,"high":194,"low":1047,"close":221,"change":106,"percent_change":1048,"volume":1049,"transactions":9,"vwap":221},"2025-12-05",25.603,0.23,111100,{"date":1051,"open":221,"high":221,"low":204,"close":204,"change":459,"percent_change":277,"volume":1052,"transactions":9,"vwap":204},"2025-12-04",77300,{"date":1054,"open":196,"high":203,"low":1055,"close":275,"change":313,"percent_change":307,"volume":1056,"transactions":9,"vwap":275},"2025-12-03",25.589,51600,{"date":1058,"open":203,"high":203,"low":17,"close":195,"change":21,"percent_change":22,"volume":1059,"transactions":9,"vwap":195},"2025-12-02",104500,{"date":1061,"open":221,"high":221,"low":297,"close":214,"change":186,"percent_change":700,"volume":1062,"transactions":9,"vwap":214},"2025-12-01",65200,{"date":1064,"open":194,"high":568,"low":369,"close":273,"change":254,"percent_change":255,"volume":1065,"transactions":9,"vwap":273},"2025-11-28",5200,{"date":1067,"open":214,"high":866,"low":214,"close":203,"change":307,"percent_change":391,"volume":1068,"transactions":9,"vwap":203},"2025-11-26",49100,{"date":1070,"open":568,"high":266,"low":275,"close":194,"change":245,"percent_change":246,"volume":1071,"transactions":9,"vwap":194},"2025-11-25",95200,{"date":1073,"open":273,"high":273,"low":214,"close":221,"change":222,"percent_change":222,"volume":1074,"transactions":9,"vwap":221},"2025-11-24",55100,{"date":1076,"open":203,"high":221,"low":195,"close":221,"change":1077,"percent_change":946,"volume":1078,"transactions":9,"vwap":221},"2025-11-21",0.023,480400,{"date":1080,"open":1081,"high":203,"low":302,"close":989,"change":1082,"percent_change":985,"volume":1083,"transactions":9,"vwap":989},"2025-11-20",25.614,-0.023,70200,{"date":1085,"open":195,"high":221,"low":252,"close":221,"change":246,"percent_change":546,"volume":1086,"transactions":9,"vwap":221},"2025-11-19",1467600,{"date":1088,"open":204,"high":196,"low":204,"close":195,"change":307,"percent_change":391,"volume":1089,"transactions":9,"vwap":195},"2025-11-18",71300,{"date":1091,"open":195,"high":203,"low":275,"close":196,"change":254,"percent_change":255,"volume":1092,"transactions":9,"vwap":196},"2025-11-17",63200,{"date":1094,"open":204,"high":196,"low":1095,"close":252,"change":205,"percent_change":206,"volume":1096,"transactions":9,"vwap":252},"2025-11-14",25.597,37600,{"date":1098,"open":17,"high":196,"low":17,"close":20,"change":21,"percent_change":22,"volume":1099,"transactions":9,"vwap":20},"2025-11-13",91500,{"date":1101,"open":297,"high":195,"low":297,"close":204,"change":1002,"percent_change":1003,"volume":609,"transactions":9,"vwap":204},"2025-11-12",{"date":1103,"open":1104,"high":866,"low":1105,"close":407,"change":307,"percent_change":391,"volume":1106,"transactions":9,"vwap":407},"2025-11-11",25.545,25.544,99600,{"date":1108,"open":20,"high":20,"low":1109,"close":244,"change":245,"percent_change":246,"volume":1110,"transactions":9,"vwap":244},"2025-11-10",25.53,86500,{"date":1112,"open":383,"high":297,"low":1113,"close":297,"change":222,"percent_change":222,"volume":1114,"transactions":9,"vwap":297},"2025-11-07",25.52,94400,{"date":1116,"open":244,"high":244,"low":274,"close":297,"change":267,"percent_change":205,"volume":1117,"transactions":9,"vwap":297},"2025-11-06",49000,{"date":1119,"open":1109,"high":1120,"low":1109,"close":1120,"change":1121,"percent_change":1002,"volume":1122,"transactions":9,"vwap":1120},"2025-11-05",25.555,0.014,39400,{"date":1124,"open":25,"high":1125,"low":25,"close":1126,"change":1127,"percent_change":106,"volume":1128,"transactions":9,"vwap":1126},"2025-11-04",25.565,25.541,0.016,77200,{"date":1130,"open":1109,"high":383,"low":1131,"close":1132,"change":336,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2025-11-03",25.49,25.525,-0.22,48700,{"date":1136,"open":297,"high":252,"low":297,"close":17,"change":222,"percent_change":222,"volume":1137,"transactions":9,"vwap":17},"2025-10-31",45700,{"date":1139,"open":1140,"high":252,"low":297,"close":17,"change":245,"percent_change":246,"volume":1141,"transactions":9,"vwap":17},"2025-10-30",25.587,17500,{"date":1143,"open":335,"high":252,"low":297,"close":244,"change":307,"percent_change":391,"volume":1144,"transactions":9,"vwap":244},"2025-10-29",143200,{"date":1146,"open":196,"high":196,"low":297,"close":20,"change":267,"percent_change":205,"volume":1147,"transactions":9,"vwap":20},"2025-10-28",45600,{"date":1149,"open":17,"high":252,"low":297,"close":335,"change":313,"percent_change":307,"volume":807,"transactions":9,"vwap":335},"2025-10-27",{"date":1151,"open":204,"high":252,"low":297,"close":20,"change":205,"percent_change":206,"volume":1152,"transactions":9,"vwap":20},"2025-10-24",15700,{"date":1154,"open":17,"high":252,"low":297,"close":244,"change":186,"percent_change":187,"volume":1155,"transactions":9,"vwap":244},"2025-10-23",48900,{"date":1157,"open":214,"high":214,"low":244,"close":195,"change":246,"percent_change":546,"volume":1096,"transactions":9,"vwap":195},"2025-10-22",{"date":1159,"open":1160,"high":195,"low":244,"close":17,"change":550,"percent_change":551,"volume":1161,"transactions":9,"vwap":17},"2025-10-21",25.609,230000,{"date":1163,"open":196,"high":196,"low":20,"close":252,"change":245,"percent_change":246,"volume":1164,"transactions":9,"vwap":252},"2025-10-20",17800,{"date":1166,"open":195,"high":195,"low":17,"close":204,"change":21,"percent_change":22,"volume":1167,"transactions":9,"vwap":204},"2025-10-17",21600,{"date":1169,"open":17,"high":195,"low":244,"close":252,"change":254,"percent_change":255,"volume":1170,"transactions":9,"vwap":252},"2025-10-16",39800,{"date":1172,"open":1173,"high":18,"low":244,"close":17,"change":21,"percent_change":22,"volume":1174,"transactions":9,"vwap":17},"2025-10-15",25.578,46800,{"date":1176,"open":20,"high":1081,"low":297,"close":20,"change":267,"percent_change":205,"volume":1147,"transactions":9,"vwap":20},"2025-10-14",{"date":1178,"open":203,"high":203,"low":407,"close":335,"change":343,"percent_change":106,"volume":1179,"transactions":9,"vwap":335},"2025-10-13",32300,{"date":1181,"open":407,"high":195,"low":1104,"close":244,"change":222,"percent_change":222,"volume":1182,"transactions":9,"vwap":244},"2025-10-10",88500,{"date":1184,"open":407,"high":214,"low":407,"close":244,"change":307,"percent_change":391,"volume":1185,"transactions":9,"vwap":244},"2025-10-09",97800,{"date":1187,"open":204,"high":214,"low":17,"close":20,"change":205,"percent_change":206,"volume":1188,"transactions":9,"vwap":20},"2025-10-08",110000,{"date":1190,"open":20,"high":252,"low":244,"close":244,"change":22,"percent_change":782,"volume":1191,"transactions":9,"vwap":244},"2025-10-07",33700,{"date":1193,"open":252,"high":252,"low":20,"close":252,"change":205,"percent_change":206,"volume":986,"transactions":9,"vwap":252},"2025-10-06",{"date":1195,"open":195,"high":195,"low":244,"close":20,"change":245,"percent_change":246,"volume":1196,"transactions":9,"vwap":20},"2025-10-03",105200,{"date":1198,"open":195,"high":195,"low":17,"close":17,"change":222,"percent_change":222,"volume":1199,"transactions":9,"vwap":17},"2025-10-02",83500,{"date":1201,"open":204,"high":204,"low":17,"close":17,"change":391,"percent_change":1202,"volume":1203,"transactions":9,"vwap":17},"2025-10-01",-0.31,99800,{"date":1205,"open":221,"high":821,"low":203,"close":221,"change":222,"percent_change":222,"volume":1206,"transactions":9,"vwap":221},"2025-09-30",112100,{"date":1208,"open":194,"high":273,"low":221,"close":221,"change":21,"percent_change":22,"volume":1209,"transactions":9,"vwap":221},"2025-09-29",133400,{"date":1211,"open":273,"high":1212,"low":194,"close":194,"change":222,"percent_change":222,"volume":1213,"transactions":9,"vwap":194},"2025-09-26",25.685,131200,{"date":1215,"open":221,"high":273,"low":221,"close":194,"change":245,"percent_change":246,"volume":1216,"transactions":9,"vwap":194},"2025-09-25",63800,{"date":1218,"open":273,"high":568,"low":221,"close":221,"change":21,"percent_change":22,"volume":1219,"transactions":9,"vwap":221},"2025-09-24",142300,{"date":1221,"open":568,"high":568,"low":194,"close":194,"change":21,"percent_change":22,"volume":1222,"transactions":9,"vwap":194},"2025-09-23",121300,{"date":1224,"open":863,"high":1225,"low":273,"close":273,"change":550,"percent_change":551,"volume":1226,"transactions":9,"vwap":273},"2025-09-22",25.709,67100,{"date":1228,"open":266,"high":253,"low":194,"close":266,"change":254,"percent_change":255,"volume":1229,"transactions":9,"vwap":266},"2025-09-19",105100,{"date":1231,"open":266,"high":853,"low":214,"close":273,"change":550,"percent_change":551,"volume":1232,"transactions":9,"vwap":273},"2025-09-18",83600,{"date":1234,"open":853,"high":975,"low":866,"close":266,"change":21,"percent_change":22,"volume":1235,"transactions":9,"vwap":266},"2025-09-17",60000,{"date":1237,"open":853,"high":975,"low":866,"close":853,"change":222,"percent_change":222,"volume":1238,"transactions":9,"vwap":853},"2025-09-16",73600,{"date":1240,"open":1241,"high":1241,"low":866,"close":853,"change":245,"percent_change":246,"volume":1242,"transactions":9,"vwap":853},"2025-09-15",25.74,84500,{"date":1244,"open":203,"high":1245,"low":203,"close":266,"change":245,"percent_change":246,"volume":1246,"transactions":9,"vwap":266},"2025-09-12",25.75,67200,{"date":1248,"open":866,"high":853,"low":568,"close":866,"change":245,"percent_change":246,"volume":1249,"transactions":9,"vwap":866},"2025-09-11",83900,{"date":1251,"open":194,"high":853,"low":203,"close":568,"change":246,"percent_change":546,"volume":1252,"transactions":9,"vwap":568},"2025-09-10",84900,{"date":1254,"open":221,"high":266,"low":214,"close":203,"change":222,"percent_change":222,"volume":1255,"transactions":9,"vwap":203},"2025-09-09",81400,{"date":1257,"open":266,"high":266,"low":196,"close":203,"change":343,"percent_change":106,"volume":690,"transactions":9,"vwap":203},"2025-09-08",{"date":1259,"open":214,"high":203,"low":629,"close":513,"change":343,"percent_change":106,"volume":1260,"transactions":9,"vwap":513},"2025-09-05",37700,{"date":1262,"open":203,"high":203,"low":195,"close":195,"change":459,"percent_change":277,"volume":1263,"transactions":9,"vwap":195},"2025-09-04",29700,{"date":1265,"open":562,"high":203,"low":195,"close":513,"change":267,"percent_change":205,"volume":1266,"transactions":9,"vwap":513},"2025-09-03",139700,{"date":1268,"open":203,"high":203,"low":252,"close":214,"change":22,"percent_change":782,"volume":1269,"transactions":9,"vwap":214},"2025-09-02",80100,{"date":1271,"open":568,"high":568,"low":194,"close":194,"change":313,"percent_change":307,"volume":1272,"transactions":9,"vwap":194},"2025-08-29",71700,{"date":1274,"open":273,"high":568,"low":221,"close":923,"change":1275,"percent_change":22,"volume":1276,"transactions":9,"vwap":923},"2025-08-28",-0.009,62700,{"date":1278,"open":273,"high":866,"low":221,"close":862,"change":840,"percent_change":307,"volume":1279,"transactions":9,"vwap":862},"2025-08-27",80200,{"date":1281,"open":568,"high":866,"low":273,"close":568,"change":222,"percent_change":222,"volume":1282,"transactions":9,"vwap":568},"2025-08-26",51700,{"date":1284,"open":194,"high":866,"low":221,"close":568,"change":245,"percent_change":246,"volume":1122,"transactions":9,"vwap":568},"2025-08-25",{"date":1286,"open":194,"high":273,"low":194,"close":273,"change":245,"percent_change":246,"volume":1287,"transactions":9,"vwap":273},"2025-08-22",34900,{"date":1289,"open":781,"high":194,"low":221,"close":194,"change":267,"percent_change":205,"volume":602,"transactions":9,"vwap":194},"2025-08-21",{"date":1291,"open":781,"high":194,"low":221,"close":781,"change":1292,"percent_change":186,"volume":1293,"transactions":9,"vwap":781},"2025-08-20",-0.012,31500,{"date":1295,"open":1296,"high":273,"low":221,"close":887,"change":1297,"percent_change":21,"volume":1298,"transactions":9,"vwap":887},"2025-08-19",25.663,-0.003,46200,{"date":1300,"open":194,"high":568,"low":194,"close":273,"change":245,"percent_change":246,"volume":1301,"transactions":9,"vwap":273},"2025-08-18",123400,{"date":1303,"open":221,"high":194,"low":203,"close":194,"change":222,"percent_change":222,"volume":1304,"transactions":9,"vwap":194},"2025-08-15",42300,{"date":1306,"open":193,"high":975,"low":203,"close":194,"change":343,"percent_change":106,"volume":1307,"transactions":9,"vwap":194},"2025-08-14",100200,{"date":1309,"open":1310,"high":221,"low":203,"close":193,"change":245,"percent_change":246,"volume":1311,"transactions":9,"vwap":193},"2025-08-13",25.659,34600,{"date":1313,"open":203,"high":203,"low":196,"close":199,"change":245,"percent_change":246,"volume":1314,"transactions":9,"vwap":199},"2025-08-12",31700,{"date":1316,"open":203,"high":203,"low":195,"close":513,"change":267,"percent_change":205,"volume":1317,"transactions":9,"vwap":513},"2025-08-11",117000,{"date":1319,"open":203,"high":203,"low":214,"close":214,"change":245,"percent_change":246,"volume":1320,"transactions":9,"vwap":214},"2025-08-08",121700,{"date":1322,"open":214,"high":513,"low":195,"close":195,"change":222,"percent_change":222,"volume":581,"transactions":9,"vwap":195},"2025-08-07",{"date":1324,"open":195,"high":196,"low":275,"close":195,"change":245,"percent_change":246,"volume":1325,"transactions":9,"vwap":195},"2025-08-06",65000,{"date":1327,"open":214,"high":214,"low":252,"close":252,"change":21,"percent_change":22,"volume":1328,"transactions":9,"vwap":252},"2025-08-05",70100,{"date":1330,"open":203,"high":203,"low":252,"close":195,"change":245,"percent_change":246,"volume":1331,"transactions":9,"vwap":195},"2025-08-04",67000,{"date":1333,"open":252,"high":195,"low":204,"close":252,"change":307,"percent_change":391,"volume":1334,"transactions":9,"vwap":252},"2025-08-01",25200,{"date":1336,"open":214,"high":203,"low":214,"close":214,"change":245,"percent_change":246,"volume":1337,"transactions":9,"vwap":214},"2025-07-31",18800,{"date":1339,"open":513,"high":597,"low":195,"close":195,"change":307,"percent_change":391,"volume":1340,"transactions":9,"vwap":195},"2025-07-30",92700,{"date":1342,"open":196,"high":199,"low":214,"close":196,"change":245,"percent_change":246,"volume":1343,"transactions":9,"vwap":196},"2025-07-29",106800,{"date":1345,"open":513,"high":203,"low":290,"close":214,"change":222,"percent_change":222,"volume":1346,"transactions":9,"vwap":214},"2025-07-28",61600,{"date":1348,"open":290,"high":196,"low":195,"close":214,"change":205,"percent_change":206,"volume":1349,"transactions":9,"vwap":214},"2025-07-25",145000,{"date":1351,"open":1352,"high":1352,"low":252,"close":252,"change":222,"percent_change":222,"volume":626,"transactions":9,"vwap":252},"2025-07-24",25.629,{"date":1354,"open":290,"high":214,"low":252,"close":252,"change":222,"percent_change":222,"volume":1355,"transactions":9,"vwap":252},"2025-07-23",30100,{"date":1357,"open":290,"high":214,"low":204,"close":252,"change":21,"percent_change":22,"volume":1358,"transactions":9,"vwap":252},"2025-07-22",213600,{"date":1360,"open":214,"high":822,"low":195,"close":195,"change":307,"percent_change":391,"volume":606,"transactions":9,"vwap":195},"2025-07-21",{"date":1362,"open":656,"high":203,"low":214,"close":196,"change":343,"percent_change":106,"volume":1363,"transactions":9,"vwap":196},"2025-07-18",100100,{"date":1365,"open":214,"high":196,"low":648,"close":290,"change":343,"percent_change":106,"volume":1366,"transactions":9,"vwap":290},"2025-07-17",38500,{"date":1368,"open":214,"high":822,"low":252,"close":252,"change":459,"percent_change":277,"volume":1369,"transactions":9,"vwap":252},"2025-07-16",93700,{"date":1371,"open":195,"high":196,"low":195,"close":290,"change":313,"percent_change":307,"volume":1372,"transactions":9,"vwap":290},"2025-07-15",57000,{"date":1374,"open":214,"high":196,"low":290,"close":214,"change":205,"percent_change":206,"volume":1375,"transactions":9,"vwap":214},"2025-07-14",39700,{"date":1377,"open":252,"high":214,"low":204,"close":252,"change":222,"percent_change":222,"volume":1378,"transactions":9,"vwap":252},"2025-07-11",90200,{"date":1380,"open":252,"high":214,"low":302,"close":252,"change":222,"percent_change":222,"volume":1381,"transactions":9,"vwap":252},"2025-07-10",40700,{"date":1383,"open":275,"high":195,"low":20,"close":252,"change":222,"percent_change":222,"volume":1384,"transactions":9,"vwap":252},"2025-07-09",95800,{"date":1386,"open":204,"high":214,"low":20,"close":252,"change":245,"percent_change":246,"volume":1387,"transactions":9,"vwap":252},"2025-07-08",70300,{"date":1389,"open":204,"high":252,"low":20,"close":204,"change":222,"percent_change":222,"volume":1235,"transactions":9,"vwap":204},"2025-07-07",{"date":1391,"open":17,"high":252,"low":244,"close":204,"change":291,"percent_change":292,"volume":1392,"transactions":9,"vwap":204},"2025-07-03",57900,{"date":1394,"open":297,"high":17,"low":297,"close":1395,"change":313,"percent_change":307,"volume":1396,"transactions":9,"vwap":1395},"2025-07-02",25.575,57200,{"date":1398,"open":244,"high":17,"low":244,"close":17,"change":1399,"percent_change":1400,"volume":786,"transactions":9,"vwap":17},"2025-07-01",-0.043,-0.17,{"date":1402,"open":214,"high":214,"low":195,"close":629,"change":832,"percent_change":21,"volume":1403,"transactions":9,"vwap":629},"2025-06-30",80800,{"date":1405,"open":252,"high":290,"low":252,"close":290,"change":245,"percent_change":246,"volume":1406,"transactions":9,"vwap":290},"2025-06-27",20100,{"date":1408,"open":204,"high":195,"low":204,"close":275,"change":867,"percent_change":246,"volume":1409,"transactions":9,"vwap":275},"2025-06-26",69200,{"date":1411,"open":204,"high":252,"low":20,"close":505,"change":840,"percent_change":307,"volume":1412,"transactions":9,"vwap":505},"2025-06-25",78700,{"date":1414,"open":244,"high":252,"low":244,"close":252,"change":343,"percent_change":106,"volume":1415,"transactions":9,"vwap":252},"2025-06-24",164600,{"date":1417,"open":17,"high":204,"low":17,"close":328,"change":313,"percent_change":307,"volume":1418,"transactions":9,"vwap":328},"2025-06-23",43800,{"date":1420,"open":17,"high":532,"low":1395,"close":204,"change":1421,"percent_change":292,"volume":1209,"transactions":9,"vwap":204},"2025-06-20",0.026,{"date":1423,"open":17,"high":204,"low":244,"close":1424,"change":1425,"percent_change":205,"volume":1426,"transactions":9,"vwap":1424},"2025-06-18",25.574,0.004,100500,{"date":1428,"open":244,"high":17,"low":297,"close":244,"change":313,"percent_change":307,"volume":1429,"transactions":9,"vwap":244},"2025-06-17",56300,{"date":1431,"open":297,"high":17,"low":297,"close":1395,"change":267,"percent_change":205,"volume":1432,"transactions":9,"vwap":1395},"2025-06-16",89500,{"date":1434,"open":383,"high":17,"low":383,"close":244,"change":343,"percent_change":106,"volume":1435,"transactions":9,"vwap":244},"2025-06-13",131700,{"date":1437,"open":1120,"high":297,"low":407,"close":1120,"change":459,"percent_change":277,"volume":1438,"transactions":9,"vwap":1120},"2025-06-12",142200,{"date":1440,"open":1120,"high":244,"low":1441,"close":244,"change":291,"percent_change":292,"volume":1442,"transactions":9,"vwap":244},"2025-06-11",25.551,92200,{"date":1444,"open":1120,"high":297,"low":383,"close":1104,"change":313,"percent_change":307,"volume":1445,"transactions":9,"vwap":1104},"2025-06-10",37000,{"date":1447,"open":1109,"high":297,"low":1109,"close":407,"change":313,"percent_change":307,"volume":1448,"transactions":9,"vwap":407},"2025-06-09",125500,{"date":1450,"open":1113,"high":1451,"low":1113,"close":1120,"change":205,"percent_change":206,"volume":1452,"transactions":9,"vwap":1120},"2025-06-06",25.568,248100,{"date":1454,"open":383,"high":407,"low":1109,"close":1455,"change":222,"percent_change":222,"volume":1456,"transactions":9,"vwap":1455},"2025-06-05",25.535,78800,{"date":1458,"open":407,"high":407,"low":1109,"close":1455,"change":459,"percent_change":277,"volume":1459,"transactions":9,"vwap":1455},"2025-06-04",62600,{"date":1461,"open":383,"high":17,"low":1109,"close":407,"change":205,"percent_change":206,"volume":1462,"transactions":9,"vwap":407},"2025-06-03",97500,{"date":1464,"open":1109,"high":1109,"low":1465,"close":1109,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1109},"2025-06-02",25.515,-0.035,-0.14,87100,{"date":1470,"open":297,"high":1471,"low":407,"close":1125,"change":313,"percent_change":307,"volume":1472,"transactions":9,"vwap":1125},"2025-05-30",25.571,64900,{"date":1474,"open":1120,"high":1395,"low":407,"close":244,"change":205,"percent_change":206,"volume":1475,"transactions":9,"vwap":244},"2025-05-29",43200,{"date":1477,"open":407,"high":297,"low":1126,"close":407,"change":21,"percent_change":22,"volume":1478,"transactions":9,"vwap":407},"2025-05-28",52900,{"date":1480,"open":1109,"high":244,"low":1109,"close":297,"change":245,"percent_change":246,"volume":1481,"transactions":9,"vwap":297},"2025-05-27",42100,{"date":1483,"open":1109,"high":297,"low":1132,"close":407,"change":205,"percent_change":206,"volume":950,"transactions":9,"vwap":407},"2025-05-23",{"date":1485,"open":1109,"high":1109,"low":1486,"close":1109,"change":267,"percent_change":205,"volume":1487,"transactions":9,"vwap":1109},"2025-05-22",25.495,77600,{"date":1489,"open":1109,"high":383,"low":1113,"close":1132,"change":313,"percent_change":307,"volume":1490,"transactions":9,"vwap":1132},"2025-05-21",48200,{"date":1492,"open":274,"high":1109,"low":274,"close":1109,"change":21,"percent_change":22,"volume":1493,"transactions":9,"vwap":1109},"2025-05-20",28900,{"date":1495,"open":1113,"high":297,"low":274,"close":383,"change":205,"percent_change":206,"volume":1328,"transactions":9,"vwap":383},"2025-05-19",{"date":1497,"open":1109,"high":407,"low":1465,"close":1113,"change":222,"percent_change":222,"volume":1498,"transactions":9,"vwap":1113},"2025-05-16",73200,{"date":1500,"open":1501,"high":383,"low":1501,"close":1113,"change":205,"percent_change":206,"volume":1502,"transactions":9,"vwap":1113},"2025-05-15",25.5,72500,{"date":1504,"open":1131,"high":1505,"low":1131,"close":1501,"change":307,"percent_change":391,"volume":1506,"transactions":9,"vwap":1501},"2025-05-14",25.529,60500,{"date":1508,"open":1131,"high":297,"low":1131,"close":1113,"change":21,"percent_change":22,"volume":1509,"transactions":9,"vwap":1113},"2025-05-13",96500,{"date":1511,"open":1512,"high":383,"low":1501,"close":1109,"change":205,"percent_change":206,"volume":1009,"transactions":9,"vwap":1109},"2025-05-12",25.519,{"date":1514,"open":1113,"high":1113,"low":1501,"close":274,"change":343,"percent_change":106,"volume":1515,"transactions":9,"vwap":274},"2025-05-09",24500,{"date":1517,"open":1109,"high":1109,"low":1131,"close":1486,"change":313,"percent_change":307,"volume":1518,"transactions":9,"vwap":1486},"2025-05-08",35200,{"date":1520,"open":25,"high":1501,"low":25,"close":1501,"change":267,"percent_change":205,"volume":1521,"transactions":9,"vwap":1501},"2025-05-07",28800,{"date":1523,"open":1131,"high":274,"low":25,"close":1486,"change":267,"percent_change":205,"volume":1298,"transactions":9,"vwap":1486},"2025-05-06",{"date":1525,"open":1131,"high":1131,"low":1526,"close":1131,"change":222,"percent_change":222,"volume":1527,"transactions":9,"vwap":1131},"2025-05-05",25.475,50500,{"date":1529,"open":1131,"high":1501,"low":25,"close":1131,"change":21,"percent_change":22,"volume":1530,"transactions":9,"vwap":1131},"2025-05-02",50000,{"date":1532,"open":1131,"high":1501,"low":1533,"close":1501,"change":22,"percent_change":782,"volume":1534,"transactions":9,"vwap":1501},"2025-05-01",25.47,48000,{"date":1536,"open":383,"high":407,"low":1113,"close":383,"change":343,"percent_change":106,"volume":1527,"transactions":9,"vwap":383},"2025-04-30",{"date":1538,"open":1501,"high":383,"low":1539,"close":1132,"change":291,"percent_change":292,"volume":1540,"transactions":9,"vwap":1132},"2025-04-29",25.491,70700,{"date":1542,"open":1131,"high":274,"low":1543,"close":1501,"change":267,"percent_change":205,"volume":1544,"transactions":9,"vwap":1501},"2025-04-28",25.487,27800,{"date":1546,"open":1501,"high":274,"low":25,"close":1486,"change":343,"percent_change":106,"volume":1547,"transactions":9,"vwap":1486},"2025-04-25",49800,{"date":1549,"open":1131,"high":1501,"low":1550,"close":25,"change":245,"percent_change":246,"volume":1551,"transactions":9,"vwap":25},"2025-04-24",25.471,25000,{"date":1553,"open":274,"high":274,"low":1554,"close":1533,"change":246,"percent_change":546,"volume":1062,"transactions":9,"vwap":1533},"2025-04-23",25.451,{"date":178,"open":1556,"high":1533,"low":174,"close":1557,"change":21,"percent_change":22,"volume":1558,"transactions":9,"vwap":1557},25.44,25.43,108700]