[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBMP":3,"homepage-market-summary":26,"stock-historical-IBMP":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBMP","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 2027 Term Muni Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6698,0.672528,"Monthly",{"close":17,"open":17,"high":18,"low":17,"prev_close":17,"change":19,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},25.19,25.23,0,112924.17824,25.55,25.18,87771.352377276,2.7,1880,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":172,"period_low":61,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},25.57,83063,30318038.094319,0.58,"2025-04-22",[178,181,189,198,203,210,220,228,238,244,252,258,263,269,277,284,293,299,305,310,315,322,326,333,343,350,357,362,367,374,379,386,392,397,403,408,413,419,425,431,436,440,445,451,456,460,466,472,477,483,488,493,498,504,509,515,524,529,537,541,544,547,550,553,556,559,564,567,571,574,577,580,583,586,589,592,595,599,602,605,608,611,614,617,620,623,626,631,634,637,640,643,647,651,654,657,660,663,666,671,674,677,681,686,689,692,695,698,702,705,708,711,714,717,720,723,726,729,732,735,738,740,743,746,749,752,755,758,762,765,768,771,774,777,780,783,787,790,794,798,802,806,809,811,815,818,821,825,827,831,835,842,845,848,851,854,858,863,866,869,873,877,880,883,885,888,892,895,898,901,905,908,911,914,917,921,924,927,930,933,935,938,942,945,948,951,954,957,961,964,968,972,976,979,982,985,988,991,994,999,1002,1005,1008,1011,1013,1016,1019,1022,1025,1027,1031,1034,1038,1041,1044,1047,1050,1053,1056,1059,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1090,1093,1096,1101,1104,1106,1108,1111,1114,1119,1122,1125,1128,1132,1135,1140,1143,1147,1149,1153,1156,1161,1165,1170,1172,1175,1177,1180,1185,1189,1193,1197,1200,1205,1208,1212,1215,1218,1221,1225,1228,1230,1233,1236,1238,1241,1244,1248,1253,1255,1257,1263,1268,1271,1274,1277,1281,1284,1287,1289,1292,1295,1297,1301,1304,1307,1310,1313,1316,1319,1322,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1361,1364,1367,1370,1373,1376,1379,1382,1384,1388,1392,1394,1396,1401,1404,1407,1411,1414,1416,1420,1424,1428,1431,1433,1435,1438,1441,1446,1452,1455,1458,1460,1464,1468,1471,1477,1482,1486,1490,1495,1498,1503,1509,1513,1517,1519,1522,1525,1528,1531,1536,1542],{"date":5,"open":17,"high":18,"low":17,"close":17,"change":19,"percent_change":19,"volume":20,"transactions":179,"vwap":180},482,25.2068,{"date":182,"open":183,"high":183,"low":22,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",25.24,-0.05,-0.2,142098.6719,532,25.1933,{"date":190,"open":191,"high":192,"low":191,"close":183,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",25.21,25.25,0.03,0.12,195649.6999,552,25.2233,{"date":199,"open":18,"high":183,"low":17,"close":191,"change":19,"percent_change":19,"volume":200,"transactions":201,"vwap":202},"2026-09-29",199738.2734,411,25.2034,{"date":204,"open":205,"high":192,"low":205,"close":191,"change":108,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",25.2,-0.04,96912.0754,527,25.2165,{"date":211,"open":18,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",25.2399,25.2113,25.22,-0.02,-0.08,107285.08165,181,25.2271,{"date":221,"open":192,"high":222,"low":18,"close":183,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",25.26,-0.015,-0.06,110207.3765,696,25.2444,{"date":229,"open":230,"high":231,"low":192,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",25.275,25.28,25.255,-0.025,-0.1,160052.284316,266,25.2621,{"date":239,"open":240,"high":240,"low":231,"close":231,"change":215,"percent_change":216,"volume":241,"transactions":242,"vwap":243},"2026-09-22",25.3,42865.5581,215,25.289,{"date":245,"open":246,"high":247,"low":248,"close":240,"change":19,"percent_change":19,"volume":249,"transactions":250,"vwap":251},"2026-09-21",25.295,25.35,25.29,55771.016627,212,25.2997,{"date":253,"open":240,"high":254,"low":231,"close":240,"change":108,"percent_change":206,"volume":255,"transactions":256,"vwap":257},"2026-09-18",25.31,103525.1711,337,25.2977,{"date":259,"open":240,"high":254,"low":240,"close":254,"change":193,"percent_change":194,"volume":260,"transactions":261,"vwap":262},"2026-09-17",88007.1771,353,25.3035,{"date":264,"open":231,"high":246,"low":265,"close":231,"change":108,"percent_change":206,"volume":266,"transactions":267,"vwap":268},"2026-09-16",25.27,111824.68324,364,25.2841,{"date":270,"open":254,"high":271,"low":265,"close":248,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-15",25.32,-0.03,-0.12,103988.9801,397,25.2963,{"date":278,"open":240,"high":279,"low":240,"close":271,"change":280,"percent_change":103,"volume":281,"transactions":282,"vwap":283},"2026-09-14",25.33,0.015,72839.9801,349,25.3184,{"date":285,"open":286,"high":271,"low":240,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-11",25.3079,25.305,0.005,0.02,108522.78216,391,25.3127,{"date":294,"open":295,"high":271,"low":240,"close":240,"change":108,"percent_change":206,"volume":296,"transactions":297,"vwap":298},"2026-09-10",25.315,45762.5701,263,25.3132,{"date":300,"open":279,"high":301,"low":287,"close":254,"change":108,"percent_change":206,"volume":302,"transactions":303,"vwap":304},"2026-09-09",25.34,319148.0172,451,25.3348,{"date":306,"open":301,"high":247,"low":295,"close":271,"change":108,"percent_change":206,"volume":307,"transactions":308,"vwap":309},"2026-09-08",66639.8004,323,25.3316,{"date":311,"open":271,"high":301,"low":254,"close":279,"change":19,"percent_change":19,"volume":312,"transactions":313,"vwap":314},"2026-09-04",129229.1645,371,25.3252,{"date":316,"open":279,"high":317,"low":318,"close":279,"change":288,"percent_change":289,"volume":319,"transactions":320,"vwap":321},"2026-09-03",25.345,25.325,167691.5565,423,25.3441,{"date":323,"open":279,"high":301,"low":240,"close":318,"change":19,"percent_change":19,"volume":324,"transactions":325,"vwap":283},"2026-09-02",129647.4155,416,{"date":327,"open":301,"high":317,"low":240,"close":318,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-01",-0.07,-0.28,83700.8985,339,25.3231,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":215,"volume":340,"transactions":341,"vwap":342},"2026-08-31",25.39,25.4,25.38,25.395,-0.005,107483.1909,166,25.3876,{"date":344,"open":345,"high":336,"low":337,"close":336,"change":289,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-28",25.3802,0.08,48348.9479,293,25.3934,{"date":351,"open":352,"high":352,"low":353,"close":337,"change":108,"percent_change":206,"volume":354,"transactions":355,"vwap":356},"2026-08-27",25.3999,25.37,56965.661894,546,25.3808,{"date":358,"open":335,"high":336,"low":337,"close":335,"change":339,"percent_change":215,"volume":359,"transactions":360,"vwap":361},"2026-08-26",52838.5931,218,25.394,{"date":363,"open":364,"high":336,"low":353,"close":338,"change":339,"percent_change":215,"volume":365,"transactions":297,"vwap":366},"2026-08-25",25.385,40909.9848,25.3822,{"date":368,"open":337,"high":336,"low":337,"close":336,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-24",0.01,0.04,75338.528344,346,25.3878,{"date":375,"open":337,"high":335,"low":353,"close":335,"change":369,"percent_change":370,"volume":376,"transactions":377,"vwap":378},"2026-08-21",82465.8871,294,25.3812,{"date":380,"open":381,"high":337,"low":382,"close":337,"change":288,"percent_change":289,"volume":383,"transactions":384,"vwap":385},"2026-08-20",25.365,25.36,48553.3971,139,25.3672,{"date":387,"open":353,"high":364,"low":247,"close":388,"change":339,"percent_change":215,"volume":389,"transactions":390,"vwap":391},"2026-08-19",25.375,73647.6131,414,25.364,{"date":393,"open":382,"high":337,"low":247,"close":337,"change":280,"percent_change":103,"volume":394,"transactions":395,"vwap":396},"2026-08-18",62952.5566,270,25.3678,{"date":398,"open":382,"high":399,"low":271,"close":381,"change":108,"percent_change":206,"volume":400,"transactions":401,"vwap":402},"2026-08-17",25.405,35611.3936,182,25.3625,{"date":404,"open":381,"high":337,"low":381,"close":388,"change":369,"percent_change":370,"volume":405,"transactions":406,"vwap":407},"2026-08-14",84290.2104,191,25.3769,{"date":409,"open":247,"high":353,"low":247,"close":381,"change":288,"percent_change":289,"volume":410,"transactions":411,"vwap":412},"2026-08-13",95695.7118,203,25.3674,{"date":414,"open":415,"high":382,"low":247,"close":382,"change":289,"percent_change":346,"volume":416,"transactions":417,"vwap":418},"2026-08-12",25.3599,41401.134463,135,25.3568,{"date":420,"open":421,"high":382,"low":301,"close":301,"change":223,"percent_change":224,"volume":422,"transactions":423,"vwap":424},"2026-08-11",25.3536,55061.384255,247,25.3494,{"date":426,"open":247,"high":353,"low":279,"close":427,"change":288,"percent_change":289,"volume":428,"transactions":429,"vwap":430},"2026-08-10",25.355,70275.666045,317,25.3539,{"date":432,"open":382,"high":381,"low":279,"close":247,"change":108,"percent_change":206,"volume":433,"transactions":434,"vwap":435},"2026-08-07",52271.6724,230,25.347,{"date":437,"open":382,"high":382,"low":301,"close":382,"change":289,"percent_change":346,"volume":438,"transactions":439,"vwap":424},"2026-08-06",84277.2702,234,{"date":441,"open":279,"high":301,"low":254,"close":301,"change":193,"percent_change":194,"volume":442,"transactions":443,"vwap":444},"2026-08-05",100960.40812,332,25.3345,{"date":446,"open":279,"high":279,"low":254,"close":254,"change":224,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-04",-0.24,88214.9637,175,25.3232,{"date":452,"open":279,"high":353,"low":254,"close":353,"change":108,"percent_change":206,"volume":453,"transactions":454,"vwap":455},"2026-08-03",100693.3232,522,25.336,{"date":457,"open":353,"high":335,"low":382,"close":337,"change":223,"percent_change":224,"volume":458,"transactions":449,"vwap":459},"2026-07-31",45464.0072,25.3666,{"date":461,"open":462,"high":338,"low":353,"close":338,"change":19,"percent_change":19,"volume":463,"transactions":464,"vwap":465},"2026-07-30",25.3703,76892.54622,129,25.3784,{"date":467,"open":337,"high":468,"low":353,"close":338,"change":369,"percent_change":370,"volume":469,"transactions":470,"vwap":471},"2026-07-29",25.41,101998.36322,194,25.3952,{"date":473,"open":337,"high":335,"low":301,"close":364,"change":339,"percent_change":215,"volume":474,"transactions":475,"vwap":476},"2026-07-28",82953.4062,289,25.377,{"date":478,"open":479,"high":468,"low":337,"close":335,"change":288,"percent_change":289,"volume":480,"transactions":481,"vwap":482},"2026-07-27",25.3898,45906.2222,246,25.3866,{"date":484,"open":353,"high":335,"low":353,"close":364,"change":339,"percent_change":215,"volume":485,"transactions":486,"vwap":487},"2026-07-24",89597.0262,226,25.3853,{"date":489,"open":353,"high":468,"low":301,"close":335,"change":19,"percent_change":19,"volume":490,"transactions":491,"vwap":492},"2026-07-23",166896.4462,420,25.3831,{"date":494,"open":335,"high":335,"low":353,"close":335,"change":108,"percent_change":206,"volume":495,"transactions":496,"vwap":497},"2026-07-22",25567.0652,141,25.3806,{"date":499,"open":335,"high":500,"low":337,"close":336,"change":19,"percent_change":19,"volume":501,"transactions":502,"vwap":503},"2026-07-21",25.42,126992.0262,897,25.4054,{"date":505,"open":335,"high":500,"low":335,"close":336,"change":19,"percent_change":19,"volume":506,"transactions":507,"vwap":508},"2026-07-20",45134.353,306,25.4002,{"date":510,"open":335,"high":500,"low":388,"close":336,"change":511,"percent_change":328,"volume":512,"transactions":513,"vwap":514},"2026-07-17",-0.018,103601.2861,417,25.3972,{"date":516,"open":517,"high":518,"low":382,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":196,"vwap":523},"2026-07-16",25.3899,25.44,25.418,0.018,0.07,106431.3794,25.3887,{"date":525,"open":336,"high":468,"low":337,"close":336,"change":108,"percent_change":206,"volume":526,"transactions":527,"vwap":528},"2026-07-15",70735.8691,201,25.3988,{"date":530,"open":531,"high":500,"low":353,"close":468,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-14",25.3711,0.035,0.14,97440.7301,437,25.3875,{"date":538,"open":337,"high":337,"low":247,"close":388,"change":215,"percent_change":216,"volume":539,"transactions":308,"vwap":540},"2026-07-13",66137.456225,25.372,{"date":542,"open":335,"high":336,"low":337,"close":338,"change":369,"percent_change":370,"volume":543,"transactions":9,"vwap":338},"2026-07-10",147000,{"date":545,"open":353,"high":338,"low":353,"close":364,"change":339,"percent_change":215,"volume":546,"transactions":9,"vwap":364},"2026-07-09",42800,{"date":548,"open":337,"high":336,"low":388,"close":335,"change":339,"percent_change":215,"volume":549,"transactions":9,"vwap":335},"2026-07-08",45000,{"date":551,"open":335,"high":336,"low":364,"close":338,"change":288,"percent_change":289,"volume":552,"transactions":9,"vwap":338},"2026-07-07",56200,{"date":554,"open":337,"high":336,"low":388,"close":335,"change":280,"percent_change":103,"volume":555,"transactions":9,"vwap":335},"2026-07-06",49700,{"date":557,"open":388,"high":337,"low":382,"close":388,"change":289,"percent_change":346,"volume":558,"transactions":9,"vwap":388},"2026-07-02",59300,{"date":560,"open":382,"high":382,"low":247,"close":427,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":427},"2026-07-01",-0.065,-0.26,32400,{"date":565,"open":500,"high":500,"low":468,"close":500,"change":215,"percent_change":216,"volume":566,"transactions":9,"vwap":500},"2026-06-30",28600,{"date":568,"open":569,"high":518,"low":468,"close":518,"change":289,"percent_change":346,"volume":570,"transactions":9,"vwap":518},"2026-06-29",25.415,44300,{"date":572,"open":468,"high":500,"low":468,"close":500,"change":19,"percent_change":19,"volume":573,"transactions":9,"vwap":500},"2026-06-26",68700,{"date":575,"open":468,"high":518,"low":336,"close":500,"change":369,"percent_change":370,"volume":576,"transactions":9,"vwap":500},"2026-06-25",61800,{"date":578,"open":336,"high":468,"low":335,"close":468,"change":369,"percent_change":370,"volume":579,"transactions":9,"vwap":468},"2026-06-24",54900,{"date":581,"open":335,"high":468,"low":353,"close":336,"change":289,"percent_change":346,"volume":582,"transactions":9,"vwap":336},"2026-06-23",81400,{"date":584,"open":335,"high":335,"low":388,"close":337,"change":339,"percent_change":215,"volume":585,"transactions":9,"vwap":337},"2026-06-22",60900,{"date":587,"open":335,"high":336,"low":353,"close":364,"change":289,"percent_change":346,"volume":588,"transactions":9,"vwap":364},"2026-06-18",419100,{"date":590,"open":336,"high":336,"low":382,"close":381,"change":223,"percent_change":224,"volume":591,"transactions":9,"vwap":381},"2026-06-17",104200,{"date":593,"open":336,"high":468,"low":353,"close":337,"change":215,"percent_change":216,"volume":594,"transactions":9,"vwap":337},"2026-06-16",89800,{"date":596,"open":364,"high":597,"low":337,"close":336,"change":280,"percent_change":103,"volume":598,"transactions":9,"vwap":336},"2026-06-15",25.45,100000,{"date":600,"open":335,"high":518,"low":353,"close":364,"change":19,"percent_change":19,"volume":601,"transactions":9,"vwap":364},"2026-06-12",62600,{"date":603,"open":364,"high":468,"low":353,"close":364,"change":288,"percent_change":289,"volume":604,"transactions":9,"vwap":364},"2026-06-11",71700,{"date":606,"open":337,"high":336,"low":337,"close":337,"change":108,"percent_change":206,"volume":607,"transactions":9,"vwap":337},"2026-06-10",69900,{"date":609,"open":335,"high":518,"low":382,"close":335,"change":369,"percent_change":370,"volume":610,"transactions":9,"vwap":335},"2026-06-09",82100,{"date":612,"open":336,"high":336,"low":353,"close":337,"change":369,"percent_change":370,"volume":613,"transactions":9,"vwap":337},"2026-06-08",126800,{"date":615,"open":353,"high":337,"low":381,"close":353,"change":369,"percent_change":370,"volume":616,"transactions":9,"vwap":353},"2026-06-05",44100,{"date":618,"open":353,"high":353,"low":382,"close":382,"change":369,"percent_change":370,"volume":619,"transactions":9,"vwap":382},"2026-06-04",25800,{"date":621,"open":301,"high":353,"low":240,"close":247,"change":19,"percent_change":19,"volume":622,"transactions":9,"vwap":247},"2026-06-03",122900,{"date":624,"open":247,"high":382,"low":301,"close":247,"change":19,"percent_change":19,"volume":625,"transactions":9,"vwap":247},"2026-06-02",177100,{"date":627,"open":382,"high":382,"low":279,"close":247,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":247},"2026-06-01",-0.045,-0.18,46900,{"date":632,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":215,"volume":633,"transactions":9,"vwap":338},"2026-05-29",94000,{"date":635,"open":335,"high":468,"low":337,"close":336,"change":280,"percent_change":103,"volume":636,"transactions":9,"vwap":336},"2026-05-28",53700,{"date":638,"open":337,"high":335,"low":353,"close":364,"change":288,"percent_change":289,"volume":639,"transactions":9,"vwap":364},"2026-05-27",64000,{"date":641,"open":337,"high":335,"low":353,"close":337,"change":108,"percent_change":206,"volume":642,"transactions":9,"vwap":337},"2026-05-26",63000,{"date":644,"open":317,"high":335,"low":301,"close":335,"change":370,"percent_change":645,"volume":646,"transactions":9,"vwap":335},"2026-05-22",0.16,90100,{"date":648,"open":301,"high":247,"low":649,"close":247,"change":289,"percent_change":346,"volume":650,"transactions":9,"vwap":247},"2026-05-21",25.335,55200,{"date":652,"open":317,"high":382,"low":279,"close":279,"change":215,"percent_change":216,"volume":653,"transactions":9,"vwap":279},"2026-05-20",72000,{"date":655,"open":649,"high":381,"low":271,"close":247,"change":369,"percent_change":370,"volume":656,"transactions":9,"vwap":247},"2026-05-19",75900,{"date":658,"open":279,"high":247,"low":279,"close":301,"change":19,"percent_change":19,"volume":659,"transactions":9,"vwap":301},"2026-05-18",29400,{"date":661,"open":247,"high":247,"low":271,"close":301,"change":223,"percent_change":224,"volume":662,"transactions":9,"vwap":301},"2026-05-15",46200,{"date":664,"open":247,"high":382,"low":247,"close":427,"change":369,"percent_change":370,"volume":665,"transactions":9,"vwap":427},"2026-05-14",27600,{"date":667,"open":382,"high":382,"low":279,"close":317,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":317},"2026-05-13",0.025,0.1,58700,{"date":672,"open":247,"high":382,"low":271,"close":271,"change":108,"percent_change":206,"volume":673,"transactions":9,"vwap":271},"2026-05-12",47200,{"date":675,"open":382,"high":388,"low":279,"close":279,"change":215,"percent_change":216,"volume":676,"transactions":9,"vwap":279},"2026-05-11",238200,{"date":678,"open":271,"high":353,"low":271,"close":247,"change":679,"percent_change":108,"volume":680,"transactions":9,"vwap":247},"2026-05-08",-0.003,72600,{"date":682,"open":427,"high":382,"low":301,"close":683,"change":684,"percent_change":272,"volume":685,"transactions":9,"vwap":683},"2026-05-07",25.353,-0.007,48900,{"date":687,"open":382,"high":353,"low":427,"close":382,"change":19,"percent_change":19,"volume":688,"transactions":9,"vwap":382},"2026-05-06",35400,{"date":690,"open":382,"high":381,"low":247,"close":382,"change":369,"percent_change":370,"volume":691,"transactions":9,"vwap":382},"2026-05-05",51300,{"date":693,"open":279,"high":337,"low":279,"close":247,"change":19,"percent_change":19,"volume":694,"transactions":9,"vwap":247},"2026-05-04",197400,{"date":696,"open":301,"high":247,"low":279,"close":247,"change":224,"percent_change":447,"volume":697,"transactions":9,"vwap":247},"2026-05-01",57900,{"date":699,"open":700,"high":700,"low":335,"close":468,"change":289,"percent_change":346,"volume":701,"transactions":9,"vwap":468},"2026-04-30",25.43,87900,{"date":703,"open":335,"high":336,"low":337,"close":335,"change":19,"percent_change":19,"volume":704,"transactions":9,"vwap":335},"2026-04-29",199500,{"date":706,"open":336,"high":500,"low":337,"close":335,"change":223,"percent_change":224,"volume":707,"transactions":9,"vwap":335},"2026-04-28",42200,{"date":709,"open":336,"high":500,"low":338,"close":399,"change":19,"percent_change":19,"volume":710,"transactions":9,"vwap":399},"2026-04-27",80100,{"date":712,"open":569,"high":500,"low":336,"close":399,"change":288,"percent_change":289,"volume":713,"transactions":9,"vwap":399},"2026-04-24",54800,{"date":715,"open":500,"high":500,"low":336,"close":336,"change":215,"percent_change":216,"volume":716,"transactions":9,"vwap":336},"2026-04-23",54600,{"date":718,"open":399,"high":700,"low":336,"close":500,"change":289,"percent_change":346,"volume":719,"transactions":9,"vwap":500},"2026-04-22",65800,{"date":721,"open":336,"high":500,"low":335,"close":336,"change":272,"percent_change":273,"volume":722,"transactions":9,"vwap":336},"2026-04-21",42300,{"date":724,"open":500,"high":700,"low":500,"close":700,"change":19,"percent_change":19,"volume":725,"transactions":9,"vwap":700},"2026-04-20",53300,{"date":727,"open":468,"high":700,"low":468,"close":700,"change":369,"percent_change":370,"volume":728,"transactions":9,"vwap":700},"2026-04-17",24500,{"date":730,"open":468,"high":500,"low":468,"close":500,"change":19,"percent_change":19,"volume":731,"transactions":9,"vwap":500},"2026-04-16",66100,{"date":733,"open":500,"high":518,"low":336,"close":500,"change":193,"percent_change":194,"volume":734,"transactions":9,"vwap":500},"2026-04-15",89900,{"date":736,"open":468,"high":569,"low":382,"close":335,"change":272,"percent_change":273,"volume":737,"transactions":9,"vwap":335},"2026-04-14",114200,{"date":739,"open":468,"high":500,"low":336,"close":500,"change":289,"percent_change":346,"volume":566,"transactions":9,"vwap":500},"2026-04-13",{"date":741,"open":468,"high":468,"low":335,"close":336,"change":369,"percent_change":370,"volume":742,"transactions":9,"vwap":336},"2026-04-10",38100,{"date":744,"open":336,"high":468,"low":337,"close":335,"change":215,"percent_change":216,"volume":745,"transactions":9,"vwap":335},"2026-04-09",68000,{"date":747,"open":382,"high":500,"low":382,"close":468,"change":289,"percent_change":346,"volume":748,"transactions":9,"vwap":468},"2026-04-08",58600,{"date":750,"open":335,"high":336,"low":353,"close":335,"change":19,"percent_change":19,"volume":751,"transactions":9,"vwap":335},"2026-04-07",79800,{"date":753,"open":337,"high":335,"low":388,"close":335,"change":108,"percent_change":206,"volume":754,"transactions":9,"vwap":335},"2026-04-06",151300,{"date":756,"open":337,"high":500,"low":337,"close":336,"change":19,"percent_change":19,"volume":757,"transactions":9,"vwap":336},"2026-04-02",144200,{"date":759,"open":337,"high":336,"low":382,"close":336,"change":206,"percent_change":760,"volume":761,"transactions":9,"vwap":336},"2026-04-01",-0.16,55900,{"date":763,"open":468,"high":597,"low":468,"close":518,"change":289,"percent_change":346,"volume":764,"transactions":9,"vwap":518},"2026-03-31",81900,{"date":766,"open":353,"high":700,"low":353,"close":500,"change":289,"percent_change":346,"volume":767,"transactions":9,"vwap":500},"2026-03-30",77300,{"date":769,"open":335,"high":468,"low":247,"close":336,"change":193,"percent_change":194,"volume":770,"transactions":9,"vwap":336},"2026-03-27",103100,{"date":772,"open":468,"high":468,"low":353,"close":353,"change":272,"percent_change":273,"volume":773,"transactions":9,"vwap":353},"2026-03-26",134100,{"date":775,"open":468,"high":468,"low":335,"close":336,"change":193,"percent_change":194,"volume":776,"transactions":9,"vwap":336},"2026-03-25",46400,{"date":778,"open":336,"high":399,"low":353,"close":353,"change":206,"percent_change":760,"volume":779,"transactions":9,"vwap":353},"2026-03-24",67400,{"date":781,"open":364,"high":500,"low":337,"close":468,"change":193,"percent_change":194,"volume":782,"transactions":9,"vwap":468},"2026-03-23",99800,{"date":784,"open":785,"high":785,"low":337,"close":337,"change":272,"percent_change":273,"volume":786,"transactions":9,"vwap":337},"2026-03-20",25.411,65500,{"date":788,"open":500,"high":700,"low":468,"close":468,"change":108,"percent_change":206,"volume":789,"transactions":9,"vwap":468},"2026-03-19",28500,{"date":791,"open":792,"high":518,"low":500,"close":500,"change":108,"percent_change":206,"volume":793,"transactions":9,"vwap":500},"2026-03-18",25.435,45100,{"date":795,"open":796,"high":796,"low":700,"close":700,"change":108,"percent_change":206,"volume":797,"transactions":9,"vwap":700},"2026-03-17",25.446,21300,{"date":799,"open":518,"high":800,"low":518,"close":518,"change":339,"percent_change":215,"volume":801,"transactions":9,"vwap":518},"2026-03-16",25.465,37900,{"date":803,"open":804,"high":804,"low":518,"close":805,"change":280,"percent_change":103,"volume":728,"transactions":9,"vwap":805},"2026-03-13",25.48,25.445,{"date":807,"open":597,"high":597,"low":336,"close":700,"change":108,"percent_change":206,"volume":808,"transactions":9,"vwap":700},"2026-03-12",83100,{"date":810,"open":597,"high":597,"low":700,"close":518,"change":193,"percent_change":194,"volume":786,"transactions":9,"vwap":518},"2026-03-11",{"date":812,"open":813,"high":813,"low":468,"close":468,"change":206,"percent_change":760,"volume":814,"transactions":9,"vwap":468},"2026-03-10",25.464,81700,{"date":816,"open":817,"high":817,"low":597,"close":597,"change":19,"percent_change":19,"volume":579,"transactions":9,"vwap":597},"2026-03-09",25.49,{"date":819,"open":820,"high":820,"low":518,"close":597,"change":108,"percent_change":206,"volume":673,"transactions":9,"vwap":597},"2026-03-06",25.47,{"date":822,"open":597,"high":800,"low":518,"close":823,"change":289,"percent_change":346,"volume":824,"transactions":9,"vwap":823},"2026-03-05",25.46,100600,{"date":826,"open":804,"high":804,"low":518,"close":518,"change":108,"percent_change":206,"volume":576,"transactions":9,"vwap":518},"2026-03-04",{"date":828,"open":800,"high":829,"low":597,"close":597,"change":224,"percent_change":447,"volume":830,"transactions":9,"vwap":597},"2026-03-03",25.479,60100,{"date":832,"open":804,"high":833,"low":820,"close":833,"change":215,"percent_change":216,"volume":834,"transactions":9,"vwap":833},"2026-03-02",25.51,213500,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":19,"percent_change":19,"volume":841,"transactions":9,"vwap":840},"2026-02-27",25.525,25.545,25.52,25.53,47100,{"date":843,"open":839,"high":840,"low":833,"close":840,"change":369,"percent_change":370,"volume":844,"transactions":9,"vwap":840},"2026-02-26",33700,{"date":846,"open":840,"high":840,"low":833,"close":839,"change":19,"percent_change":19,"volume":847,"transactions":9,"vwap":839},"2026-02-25",98000,{"date":849,"open":839,"high":840,"low":833,"close":839,"change":369,"percent_change":370,"volume":850,"transactions":9,"vwap":839},"2026-02-24",53000,{"date":852,"open":833,"high":839,"low":833,"close":833,"change":19,"percent_change":19,"volume":853,"transactions":9,"vwap":833},"2026-02-23",36200,{"date":855,"open":833,"high":839,"low":856,"close":833,"change":288,"percent_change":289,"volume":857,"transactions":9,"vwap":833},"2026-02-20",25.5,56500,{"date":859,"open":860,"high":839,"low":856,"close":861,"change":339,"percent_change":215,"volume":862,"transactions":9,"vwap":861},"2026-02-19",25.509,25.505,94400,{"date":864,"open":861,"high":21,"low":856,"close":833,"change":369,"percent_change":370,"volume":865,"transactions":9,"vwap":833},"2026-02-18",63400,{"date":867,"open":861,"high":839,"low":856,"close":856,"change":223,"percent_change":224,"volume":868,"transactions":9,"vwap":856},"2026-02-17",60800,{"date":870,"open":817,"high":871,"low":817,"close":871,"change":280,"percent_change":103,"volume":872,"transactions":9,"vwap":871},"2026-02-13",25.515,46800,{"date":874,"open":875,"high":833,"low":875,"close":856,"change":289,"percent_change":346,"volume":876,"transactions":9,"vwap":856},"2026-02-12",25.485,73500,{"date":878,"open":875,"high":817,"low":804,"close":804,"change":108,"percent_change":206,"volume":879,"transactions":9,"vwap":804},"2026-02-11",51900,{"date":881,"open":817,"high":833,"low":875,"close":817,"change":369,"percent_change":370,"volume":882,"transactions":9,"vwap":817},"2026-02-10",80900,{"date":884,"open":823,"high":817,"low":823,"close":804,"change":369,"percent_change":370,"volume":793,"transactions":9,"vwap":804},"2026-02-09",{"date":886,"open":820,"high":804,"low":823,"close":820,"change":108,"percent_change":206,"volume":887,"transactions":9,"vwap":820},"2026-02-06",40100,{"date":889,"open":804,"high":890,"low":823,"close":804,"change":289,"percent_change":346,"volume":891,"transactions":9,"vwap":804},"2026-02-05",25.483,148600,{"date":893,"open":823,"high":804,"low":597,"close":823,"change":369,"percent_change":370,"volume":894,"transactions":9,"vwap":823},"2026-02-04",33400,{"date":896,"open":597,"high":823,"low":700,"close":597,"change":19,"percent_change":19,"volume":897,"transactions":9,"vwap":597},"2026-02-03",216500,{"date":899,"open":597,"high":823,"low":518,"close":597,"change":206,"percent_change":760,"volume":900,"transactions":9,"vwap":597},"2026-02-02",38700,{"date":902,"open":817,"high":833,"low":903,"close":817,"change":19,"percent_change":19,"volume":904,"transactions":9,"vwap":817},"2026-01-30",25.489,79600,{"date":906,"open":856,"high":856,"low":817,"close":817,"change":19,"percent_change":19,"volume":907,"transactions":9,"vwap":817},"2026-01-29",95800,{"date":909,"open":817,"high":856,"low":804,"close":817,"change":369,"percent_change":370,"volume":910,"transactions":9,"vwap":817},"2026-01-28",75600,{"date":912,"open":804,"high":817,"low":804,"close":804,"change":369,"percent_change":370,"volume":913,"transactions":9,"vwap":804},"2026-01-27",29500,{"date":915,"open":804,"high":839,"low":820,"close":820,"change":108,"percent_change":206,"volume":916,"transactions":9,"vwap":820},"2026-01-26",84700,{"date":918,"open":804,"high":817,"low":919,"close":804,"change":369,"percent_change":370,"volume":920,"transactions":9,"vwap":804},"2026-01-23",25.475,117200,{"date":922,"open":820,"high":856,"low":820,"close":820,"change":108,"percent_change":206,"volume":923,"transactions":9,"vwap":820},"2026-01-22",79900,{"date":925,"open":597,"high":817,"low":597,"close":804,"change":19,"percent_change":19,"volume":926,"transactions":9,"vwap":804},"2026-01-21",192800,{"date":928,"open":833,"high":833,"low":518,"close":804,"change":289,"percent_change":346,"volume":929,"transactions":9,"vwap":804},"2026-01-20",99000,{"date":931,"open":804,"high":817,"low":823,"close":823,"change":19,"percent_change":19,"volume":932,"transactions":9,"vwap":823},"2026-01-16",174100,{"date":934,"open":518,"high":820,"low":518,"close":823,"change":108,"percent_change":206,"volume":570,"transactions":9,"vwap":823},"2026-01-15",{"date":936,"open":518,"high":804,"low":518,"close":820,"change":289,"percent_change":346,"volume":937,"transactions":9,"vwap":820},"2026-01-14",77100,{"date":939,"open":597,"high":940,"low":700,"close":597,"change":193,"percent_change":194,"volume":941,"transactions":9,"vwap":597},"2026-01-13",25.455,65900,{"date":943,"open":336,"high":820,"low":336,"close":500,"change":184,"percent_change":185,"volume":944,"transactions":9,"vwap":500},"2026-01-12",371400,{"date":946,"open":518,"high":804,"low":518,"close":820,"change":289,"percent_change":346,"volume":947,"transactions":9,"vwap":820},"2026-01-09",54100,{"date":949,"open":823,"high":823,"low":500,"close":597,"change":289,"percent_change":346,"volume":950,"transactions":9,"vwap":597},"2026-01-08",154500,{"date":952,"open":468,"high":597,"low":468,"close":700,"change":289,"percent_change":346,"volume":953,"transactions":9,"vwap":700},"2026-01-07",132800,{"date":955,"open":468,"high":700,"low":336,"close":468,"change":215,"percent_change":216,"volume":956,"transactions":9,"vwap":468},"2026-01-06",92400,{"date":958,"open":500,"high":700,"low":959,"close":700,"change":668,"percent_change":669,"volume":960,"transactions":9,"vwap":700},"2026-01-05",25.399,61600,{"date":962,"open":823,"high":823,"low":335,"close":399,"change":280,"percent_change":103,"volume":963,"transactions":9,"vwap":399},"2026-01-02",115400,{"date":965,"open":388,"high":468,"low":966,"close":335,"change":339,"percent_change":215,"volume":967,"transactions":9,"vwap":335},"2025-12-31",25.374,55600,{"date":969,"open":970,"high":399,"low":970,"close":338,"change":520,"percent_change":521,"volume":971,"transactions":9,"vwap":338},"2025-12-30",25.373,139300,{"date":973,"open":353,"high":335,"low":353,"close":476,"change":974,"percent_change":193,"volume":975,"transactions":9,"vwap":476},"2025-12-29",0.007,104400,{"date":977,"open":336,"high":336,"low":353,"close":353,"change":108,"percent_change":206,"volume":978,"transactions":9,"vwap":353},"2025-12-26",32200,{"date":980,"open":382,"high":336,"low":382,"close":337,"change":289,"percent_change":346,"volume":981,"transactions":9,"vwap":337},"2025-12-24",17000,{"date":983,"open":301,"high":337,"low":301,"close":382,"change":108,"percent_change":206,"volume":984,"transactions":9,"vwap":382},"2025-12-23",159600,{"date":986,"open":382,"high":353,"low":301,"close":353,"change":289,"percent_change":346,"volume":987,"transactions":9,"vwap":353},"2025-12-22",254600,{"date":989,"open":279,"high":353,"low":279,"close":247,"change":206,"percent_change":760,"volume":990,"transactions":9,"vwap":247},"2025-12-19",186600,{"date":992,"open":335,"high":336,"low":335,"close":335,"change":339,"percent_change":215,"volume":993,"transactions":9,"vwap":335},"2025-12-18",70900,{"date":995,"open":335,"high":996,"low":997,"close":338,"change":288,"percent_change":289,"volume":998,"transactions":9,"vwap":338},"2025-12-17",25.408,25.382,110000,{"date":1000,"open":337,"high":700,"low":337,"close":335,"change":19,"percent_change":19,"volume":1001,"transactions":9,"vwap":335},"2025-12-16",139100,{"date":1003,"open":335,"high":336,"low":337,"close":335,"change":339,"percent_change":215,"volume":1004,"transactions":9,"vwap":335},"2025-12-15",73100,{"date":1006,"open":364,"high":500,"low":388,"close":338,"change":532,"percent_change":533,"volume":1007,"transactions":9,"vwap":338},"2025-12-12",102700,{"date":1009,"open":336,"high":336,"low":247,"close":382,"change":215,"percent_change":216,"volume":1010,"transactions":9,"vwap":382},"2025-12-11",146700,{"date":1012,"open":382,"high":335,"low":382,"close":337,"change":289,"percent_change":346,"volume":622,"transactions":9,"vwap":337},"2025-12-10",{"date":1014,"open":337,"high":337,"low":382,"close":382,"change":272,"percent_change":273,"volume":1015,"transactions":9,"vwap":382},"2025-12-09",97900,{"date":1017,"open":337,"high":335,"low":247,"close":335,"change":193,"percent_change":194,"volume":1018,"transactions":9,"vwap":335},"2025-12-08",194600,{"date":1020,"open":382,"high":336,"low":247,"close":382,"change":369,"percent_change":370,"volume":1021,"transactions":9,"vwap":382},"2025-12-05",145600,{"date":1023,"open":382,"high":382,"low":247,"close":247,"change":19,"percent_change":19,"volume":1024,"transactions":9,"vwap":247},"2025-12-04",130200,{"date":1026,"open":382,"high":353,"low":271,"close":247,"change":19,"percent_change":19,"volume":573,"transactions":9,"vwap":247},"2025-12-03",{"date":1028,"open":353,"high":353,"low":1029,"close":247,"change":369,"percent_change":370,"volume":1030,"transactions":9,"vwap":247},"2025-12-02",25.341,38000,{"date":1032,"open":301,"high":382,"low":279,"close":301,"change":328,"percent_change":329,"volume":1033,"transactions":9,"vwap":301},"2025-12-01",57800,{"date":1035,"open":468,"high":1036,"low":399,"close":468,"change":369,"percent_change":370,"volume":1037,"transactions":9,"vwap":468},"2025-11-28",25.417,10400,{"date":1039,"open":335,"high":569,"low":335,"close":336,"change":19,"percent_change":19,"volume":1040,"transactions":9,"vwap":336},"2025-11-26",64100,{"date":1042,"open":336,"high":700,"low":335,"close":336,"change":19,"percent_change":19,"volume":1043,"transactions":9,"vwap":336},"2025-11-25",350500,{"date":1045,"open":337,"high":468,"low":337,"close":336,"change":369,"percent_change":370,"volume":1046,"transactions":9,"vwap":336},"2025-11-24",86500,{"date":1048,"open":468,"high":500,"low":353,"close":335,"change":288,"percent_change":289,"volume":1049,"transactions":9,"vwap":335},"2025-11-21",106600,{"date":1051,"open":337,"high":335,"low":353,"close":364,"change":288,"percent_change":289,"volume":1052,"transactions":9,"vwap":364},"2025-11-20",52500,{"date":1054,"open":353,"high":335,"low":353,"close":337,"change":339,"percent_change":215,"volume":1055,"transactions":9,"vwap":337},"2025-11-19",70200,{"date":1057,"open":337,"high":338,"low":353,"close":364,"change":339,"percent_change":215,"volume":1058,"transactions":9,"vwap":364},"2025-11-18",64800,{"date":1060,"open":337,"high":335,"low":247,"close":335,"change":193,"percent_change":194,"volume":1046,"transactions":9,"vwap":335},"2025-11-17",{"date":1062,"open":382,"high":353,"low":279,"close":382,"change":288,"percent_change":289,"volume":1063,"transactions":9,"vwap":382},"2025-11-14",139800,{"date":1065,"open":382,"high":353,"low":247,"close":427,"change":288,"percent_change":289,"volume":1066,"transactions":9,"vwap":427},"2025-11-13",277300,{"date":1068,"open":247,"high":353,"low":301,"close":247,"change":215,"percent_change":216,"volume":1069,"transactions":9,"vwap":247},"2025-11-12",76600,{"date":1071,"open":382,"high":335,"low":382,"close":353,"change":369,"percent_change":370,"volume":1072,"transactions":9,"vwap":353},"2025-11-11",98300,{"date":1074,"open":353,"high":336,"low":301,"close":382,"change":288,"percent_change":289,"volume":1075,"transactions":9,"vwap":382},"2025-11-10",153200,{"date":1077,"open":279,"high":353,"low":279,"close":427,"change":280,"percent_change":103,"volume":1078,"transactions":9,"vwap":427},"2025-11-07",121000,{"date":1080,"open":382,"high":382,"low":254,"close":301,"change":668,"percent_change":669,"volume":1081,"transactions":9,"vwap":301},"2025-11-06",89600,{"date":1083,"open":254,"high":279,"low":248,"close":295,"change":223,"percent_change":224,"volume":1084,"transactions":9,"vwap":295},"2025-11-05",42900,{"date":1086,"open":240,"high":301,"low":240,"close":279,"change":289,"percent_change":346,"volume":1087,"transactions":9,"vwap":279},"2025-11-04",66300,{"date":1089,"open":318,"high":279,"low":254,"close":254,"change":224,"percent_change":447,"volume":1052,"transactions":9,"vwap":254},"2025-11-03",{"date":1091,"open":388,"high":335,"low":382,"close":353,"change":289,"percent_change":346,"volume":1092,"transactions":9,"vwap":353},"2025-10-31",40200,{"date":1094,"open":301,"high":337,"low":301,"close":247,"change":272,"percent_change":273,"volume":1095,"transactions":9,"vwap":247},"2025-10-30",30600,{"date":1097,"open":1098,"high":1099,"low":353,"close":337,"change":108,"percent_change":206,"volume":1100,"transactions":9,"vwap":337},"2025-10-29",25.379,25.419,107300,{"date":1102,"open":337,"high":959,"low":353,"close":335,"change":193,"percent_change":194,"volume":1103,"transactions":9,"vwap":335},"2025-10-28",38500,{"date":1105,"open":337,"high":335,"low":382,"close":382,"change":19,"percent_change":19,"volume":742,"transactions":9,"vwap":382},"2025-10-27",{"date":1107,"open":353,"high":337,"low":382,"close":382,"change":19,"percent_change":19,"volume":913,"transactions":9,"vwap":382},"2025-10-24",{"date":1109,"open":337,"high":335,"low":247,"close":382,"change":215,"percent_change":216,"volume":1110,"transactions":9,"vwap":382},"2025-10-23",60500,{"date":1112,"open":353,"high":1036,"low":353,"close":337,"change":108,"percent_change":206,"volume":1113,"transactions":9,"vwap":337},"2025-10-22",429100,{"date":1115,"open":1116,"high":1117,"low":337,"close":335,"change":272,"percent_change":273,"volume":1118,"transactions":9,"vwap":335},"2025-10-21",25.431,25.434,96500,{"date":1120,"open":500,"high":518,"low":336,"close":500,"change":369,"percent_change":370,"volume":1121,"transactions":9,"vwap":500},"2025-10-20",36600,{"date":1123,"open":468,"high":700,"low":336,"close":468,"change":19,"percent_change":19,"volume":1124,"transactions":9,"vwap":468},"2025-10-17",17700,{"date":1126,"open":335,"high":700,"low":335,"close":468,"change":19,"percent_change":19,"volume":1127,"transactions":9,"vwap":468},"2025-10-16",26600,{"date":1129,"open":1130,"high":700,"low":336,"close":468,"change":289,"percent_change":346,"volume":1131,"transactions":9,"vwap":468},"2025-10-15",25.409,15600,{"date":1133,"open":1134,"high":500,"low":335,"close":335,"change":184,"percent_change":185,"volume":691,"transactions":9,"vwap":335},"2025-10-14",25.414,{"date":1136,"open":518,"high":518,"low":336,"close":518,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":518},"2025-10-13",0.05,0.2,25500,{"date":1141,"open":336,"high":700,"low":337,"close":335,"change":108,"percent_change":206,"volume":1142,"transactions":9,"vwap":335},"2025-10-10",117400,{"date":1144,"open":335,"high":1145,"low":335,"close":336,"change":215,"percent_change":216,"volume":1146,"transactions":9,"vwap":336},"2025-10-09",25.416,42000,{"date":1148,"open":336,"high":700,"low":336,"close":500,"change":339,"percent_change":215,"volume":953,"transactions":9,"vwap":500},"2025-10-08",{"date":1150,"open":335,"high":700,"low":335,"close":1151,"change":280,"percent_change":103,"volume":1152,"transactions":9,"vwap":1151},"2025-10-07",25.425,46000,{"date":1154,"open":700,"high":700,"low":336,"close":468,"change":1155,"percent_change":-6,"volume":745,"transactions":9,"vwap":468},"2025-10-06",-0.001,{"date":1157,"open":500,"high":500,"low":1158,"close":785,"change":1159,"percent_change":206,"volume":1160,"transactions":9,"vwap":785},"2025-10-03",25.401,-0.009,35000,{"date":1162,"open":500,"high":1163,"low":336,"close":500,"change":19,"percent_change":19,"volume":1164,"transactions":9,"vwap":500},"2025-10-02",25.428,43600,{"date":1166,"open":518,"high":518,"low":468,"close":500,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":500},"2025-10-01",-0.055,-0.22,56100,{"date":1171,"open":820,"high":804,"low":823,"close":919,"change":19,"percent_change":19,"volume":748,"transactions":9,"vwap":919},"2025-09-30",{"date":1173,"open":817,"high":817,"low":823,"close":919,"change":339,"percent_change":215,"volume":1174,"transactions":9,"vwap":919},"2025-09-29",29100,{"date":1176,"open":804,"high":856,"low":700,"close":804,"change":206,"percent_change":760,"volume":937,"transactions":9,"vwap":804},"2025-09-26",{"date":1178,"open":21,"high":21,"low":856,"close":839,"change":339,"percent_change":215,"volume":1179,"transactions":9,"vwap":839},"2025-09-25",59500,{"date":1181,"open":1182,"high":1183,"low":839,"close":837,"change":108,"percent_change":206,"volume":1184,"transactions":9,"vwap":837},"2025-09-24",25.54,25.555,33500,{"date":1186,"open":1182,"high":21,"low":840,"close":1187,"change":108,"percent_change":206,"volume":1188,"transactions":9,"vwap":1187},"2025-09-23",25.535,81300,{"date":1190,"open":1191,"high":21,"low":839,"close":838,"change":288,"percent_change":289,"volume":1192,"transactions":9,"vwap":838},"2025-09-22",25.522,22400,{"date":1194,"open":839,"high":1195,"low":839,"close":1182,"change":223,"percent_change":224,"volume":1196,"transactions":9,"vwap":1182},"2025-09-19",25.546,51700,{"date":1198,"open":840,"high":172,"low":840,"close":1183,"change":288,"percent_change":289,"volume":1199,"transactions":9,"vwap":1183},"2025-09-18",66800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":21,"change":289,"percent_change":346,"volume":1015,"transactions":9,"vwap":21},"2025-09-17",25.56,25.565,25.541,{"date":1206,"open":840,"high":1202,"low":833,"close":840,"change":215,"percent_change":216,"volume":1207,"transactions":9,"vwap":840},"2025-09-16",150300,{"date":1209,"open":1182,"high":1202,"low":1210,"close":21,"change":19,"percent_change":19,"volume":1211,"transactions":9,"vwap":21},"2025-09-15",25.531,68100,{"date":1213,"open":840,"high":1202,"low":839,"close":21,"change":19,"percent_change":19,"volume":1214,"transactions":9,"vwap":21},"2025-09-12",105000,{"date":1216,"open":1182,"high":1202,"low":840,"close":21,"change":289,"percent_change":346,"volume":1217,"transactions":9,"vwap":21},"2025-09-11",114400,{"date":1219,"open":820,"high":1202,"low":597,"close":840,"change":532,"percent_change":533,"volume":1220,"transactions":9,"vwap":840},"2025-09-10",89200,{"date":1222,"open":820,"high":856,"low":820,"close":1223,"change":369,"percent_change":370,"volume":1224,"transactions":9,"vwap":1223},"2025-09-09",25.495,99200,{"date":1226,"open":890,"high":817,"low":1227,"close":875,"change":369,"percent_change":370,"volume":1127,"transactions":9,"vwap":875},"2025-09-08",25.473,{"date":1229,"open":518,"high":804,"low":518,"close":919,"change":532,"percent_change":533,"volume":566,"transactions":9,"vwap":919},"2025-09-05",{"date":1231,"open":700,"high":518,"low":468,"close":518,"change":370,"percent_change":645,"volume":1232,"transactions":9,"vwap":518},"2025-09-04",37400,{"date":1234,"open":335,"high":468,"low":335,"close":336,"change":215,"percent_change":216,"volume":1235,"transactions":9,"vwap":336},"2025-09-03",97100,{"date":1237,"open":817,"high":817,"low":335,"close":500,"change":215,"percent_change":216,"volume":862,"transactions":9,"vwap":500},"2025-09-02",{"date":1239,"open":597,"high":823,"low":700,"close":518,"change":108,"percent_change":206,"volume":1240,"transactions":9,"vwap":518},"2025-08-29",73900,{"date":1242,"open":823,"high":800,"low":518,"close":597,"change":19,"percent_change":19,"volume":1243,"transactions":9,"vwap":597},"2025-08-28",39400,{"date":1245,"open":700,"high":823,"low":700,"close":597,"change":1246,"percent_change":215,"volume":1247,"transactions":9,"vwap":597},"2025-08-27",-0.004,99400,{"date":1249,"open":597,"high":820,"low":796,"close":1250,"change":1251,"percent_change":215,"volume":1252,"transactions":9,"vwap":1250},"2025-08-26",25.454,-0.006,65300,{"date":1254,"open":597,"high":823,"low":518,"close":823,"change":223,"percent_change":224,"volume":688,"transactions":9,"vwap":823},"2025-08-25",{"date":1256,"open":823,"high":817,"low":823,"close":919,"change":288,"percent_change":289,"volume":872,"transactions":9,"vwap":919},"2025-08-22",{"date":1258,"open":1259,"high":820,"low":1259,"close":820,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":820},"2025-08-21",25.444,0.022,0.09,146100,{"date":1264,"open":597,"high":823,"low":518,"close":1265,"change":1266,"percent_change":369,"volume":1267,"transactions":9,"vwap":1265},"2025-08-20",25.448,0.003,69000,{"date":1269,"open":597,"high":804,"low":518,"close":805,"change":233,"percent_change":234,"volume":1270,"transactions":9,"vwap":805},"2025-08-19",108100,{"date":1272,"open":823,"high":804,"low":518,"close":820,"change":289,"percent_change":346,"volume":1273,"transactions":9,"vwap":820},"2025-08-18",75500,{"date":1275,"open":518,"high":823,"low":518,"close":597,"change":369,"percent_change":370,"volume":1276,"transactions":9,"vwap":597},"2025-08-15",52100,{"date":1278,"open":700,"high":1279,"low":700,"close":518,"change":108,"percent_change":206,"volume":1280,"transactions":9,"vwap":518},"2025-08-14",25.457,49500,{"date":1282,"open":823,"high":823,"low":597,"close":597,"change":108,"percent_change":206,"volume":1283,"transactions":9,"vwap":597},"2025-08-13",59400,{"date":1285,"open":700,"high":823,"low":700,"close":823,"change":369,"percent_change":370,"volume":1286,"transactions":9,"vwap":823},"2025-08-12",60600,{"date":1288,"open":518,"high":823,"low":700,"close":597,"change":288,"percent_change":289,"volume":1024,"transactions":9,"vwap":597},"2025-08-11",{"date":1290,"open":823,"high":823,"low":518,"close":805,"change":288,"percent_change":289,"volume":1291,"transactions":9,"vwap":805},"2025-08-08",47400,{"date":1293,"open":518,"high":940,"low":700,"close":518,"change":289,"percent_change":346,"volume":1294,"transactions":9,"vwap":518},"2025-08-07",74800,{"date":1296,"open":700,"high":518,"low":500,"close":500,"change":19,"percent_change":19,"volume":1004,"transactions":9,"vwap":500},"2025-08-06",{"date":1298,"open":518,"high":1299,"low":500,"close":500,"change":108,"percent_change":206,"volume":1300,"transactions":9,"vwap":500},"2025-08-05",25.453,77500,{"date":1302,"open":823,"high":823,"low":468,"close":700,"change":369,"percent_change":370,"volume":1303,"transactions":9,"vwap":700},"2025-08-04",25300,{"date":1305,"open":336,"high":518,"low":336,"close":500,"change":369,"percent_change":370,"volume":1306,"transactions":9,"vwap":500},"2025-08-01",29600,{"date":1308,"open":500,"high":700,"low":468,"close":468,"change":369,"percent_change":370,"volume":1309,"transactions":9,"vwap":468},"2025-07-31",20800,{"date":1311,"open":1151,"high":700,"low":336,"close":336,"change":215,"percent_change":216,"volume":1312,"transactions":9,"vwap":336},"2025-07-30",91500,{"date":1314,"open":500,"high":518,"low":468,"close":500,"change":289,"percent_change":346,"volume":1315,"transactions":9,"vwap":500},"2025-07-29",43500,{"date":1317,"open":468,"high":500,"low":336,"close":336,"change":19,"percent_change":19,"volume":1318,"transactions":9,"vwap":336},"2025-07-28",48600,{"date":1320,"open":336,"high":468,"low":364,"close":336,"change":369,"percent_change":370,"volume":1321,"transactions":9,"vwap":336},"2025-07-25",100700,{"date":1323,"open":1324,"high":336,"low":1324,"close":335,"change":19,"percent_change":19,"volume":1325,"transactions":9,"vwap":335},"2025-07-24",25.381,48200,{"date":1327,"open":338,"high":336,"low":335,"close":335,"change":19,"percent_change":19,"volume":1328,"transactions":9,"vwap":335},"2025-07-23",26400,{"date":1330,"open":336,"high":468,"low":335,"close":335,"change":369,"percent_change":370,"volume":1331,"transactions":9,"vwap":335},"2025-07-22",43700,{"date":1333,"open":336,"high":1130,"low":337,"close":337,"change":108,"percent_change":206,"volume":1334,"transactions":9,"vwap":337},"2025-07-21",40600,{"date":1336,"open":337,"high":336,"low":337,"close":335,"change":369,"percent_change":370,"volume":1337,"transactions":9,"vwap":335},"2025-07-18",108000,{"date":1339,"open":336,"high":336,"low":381,"close":337,"change":288,"percent_change":289,"volume":1340,"transactions":9,"vwap":337},"2025-07-17",79200,{"date":1342,"open":337,"high":335,"low":382,"close":388,"change":19,"percent_change":19,"volume":1343,"transactions":9,"vwap":388},"2025-07-16",184900,{"date":1345,"open":336,"high":336,"low":382,"close":388,"change":19,"percent_change":19,"volume":1346,"transactions":9,"vwap":388},"2025-07-15",64900,{"date":1348,"open":335,"high":335,"low":353,"close":388,"change":19,"percent_change":19,"volume":1349,"transactions":9,"vwap":388},"2025-07-14",48400,{"date":1351,"open":382,"high":337,"low":382,"close":388,"change":369,"percent_change":370,"volume":1352,"transactions":9,"vwap":388},"2025-07-11",59000,{"date":1354,"open":382,"high":337,"low":382,"close":381,"change":19,"percent_change":19,"volume":1355,"transactions":9,"vwap":381},"2025-07-10",26200,{"date":1357,"open":382,"high":337,"low":301,"close":381,"change":280,"percent_change":103,"volume":1358,"transactions":9,"vwap":381},"2025-07-09",97600,{"date":1360,"open":247,"high":335,"low":279,"close":247,"change":289,"percent_change":346,"volume":604,"transactions":9,"vwap":247},"2025-07-08",{"date":1362,"open":301,"high":247,"low":279,"close":279,"change":19,"percent_change":19,"volume":1363,"transactions":9,"vwap":279},"2025-07-07",44900,{"date":1365,"open":279,"high":301,"low":295,"close":279,"change":289,"percent_change":346,"volume":1366,"transactions":9,"vwap":279},"2025-07-03",45700,{"date":1368,"open":287,"high":271,"low":287,"close":254,"change":369,"percent_change":370,"volume":1369,"transactions":9,"vwap":254},"2025-07-02",54200,{"date":1371,"open":271,"high":271,"low":248,"close":240,"change":184,"percent_change":185,"volume":1372,"transactions":9,"vwap":240},"2025-07-01",53200,{"date":1374,"open":247,"high":382,"low":301,"close":247,"change":289,"percent_change":346,"volume":1375,"transactions":9,"vwap":247},"2025-06-30",69600,{"date":1377,"open":301,"high":435,"low":254,"close":279,"change":19,"percent_change":19,"volume":1378,"transactions":9,"vwap":279},"2025-06-27",99500,{"date":1380,"open":1381,"high":301,"low":240,"close":279,"change":369,"percent_change":370,"volume":1118,"transactions":9,"vwap":279},"2025-06-26",25.321,{"date":1383,"open":279,"high":279,"low":254,"close":271,"change":369,"percent_change":370,"volume":1033,"transactions":9,"vwap":271},"2025-06-25",{"date":1385,"open":1386,"high":279,"low":254,"close":254,"change":19,"percent_change":19,"volume":1387,"transactions":9,"vwap":254},"2025-06-24",25.324,203000,{"date":1389,"open":279,"high":279,"low":1390,"close":254,"change":289,"percent_change":346,"volume":1391,"transactions":9,"vwap":254},"2025-06-23",25.302,55800,{"date":1393,"open":240,"high":254,"low":231,"close":248,"change":108,"percent_change":206,"volume":754,"transactions":9,"vwap":248},"2025-06-20",{"date":1395,"open":240,"high":254,"low":248,"close":240,"change":1266,"percent_change":369,"volume":830,"transactions":9,"vwap":240},"2025-06-18",{"date":1397,"open":1398,"high":254,"low":231,"close":1399,"change":679,"percent_change":108,"volume":1400,"transactions":9,"vwap":1399},"2025-06-17",25.284,25.297,34400,{"date":1402,"open":265,"high":254,"low":265,"close":240,"change":289,"percent_change":346,"volume":1403,"transactions":9,"vwap":240},"2025-06-16",59900,{"date":1405,"open":183,"high":248,"low":183,"close":231,"change":19,"percent_change":19,"volume":1406,"transactions":9,"vwap":231},"2025-06-13",151200,{"date":1408,"open":1409,"high":254,"low":222,"close":231,"change":369,"percent_change":370,"volume":1410,"transactions":9,"vwap":231},"2025-06-12",25.278,122600,{"date":1412,"open":248,"high":248,"low":222,"close":265,"change":289,"percent_change":346,"volume":1413,"transactions":9,"vwap":265},"2025-06-11",101500,{"date":1415,"open":183,"high":222,"low":183,"close":192,"change":108,"percent_change":206,"volume":801,"transactions":9,"vwap":192},"2025-06-10",{"date":1417,"open":1418,"high":222,"low":18,"close":222,"change":532,"percent_change":533,"volume":1419,"transactions":9,"vwap":222},"2025-06-09",25.234,61900,{"date":1421,"open":205,"high":183,"low":205,"close":1422,"change":223,"percent_change":224,"volume":1423,"transactions":9,"vwap":1422},"2025-06-06",25.225,56300,{"date":1425,"open":183,"high":192,"low":1426,"close":183,"change":19,"percent_change":19,"volume":1427,"transactions":9,"vwap":183},"2025-06-05",25.049999,135800,{"date":1429,"open":183,"high":192,"low":18,"close":183,"change":280,"percent_change":103,"volume":1430,"transactions":9,"vwap":183},"2025-06-04",68900,{"date":1432,"open":205,"high":192,"low":205,"close":1422,"change":288,"percent_change":289,"volume":610,"transactions":9,"vwap":1422},"2025-06-03",{"date":1434,"open":214,"high":214,"low":205,"close":214,"change":628,"percent_change":629,"volume":993,"transactions":9,"vwap":214},"2025-06-02",{"date":1436,"open":265,"high":265,"low":18,"close":1437,"change":19,"percent_change":19,"volume":582,"transactions":9,"vwap":1437},"2025-05-30",25.265,{"date":1439,"open":183,"high":265,"low":183,"close":1437,"change":532,"percent_change":533,"volume":1440,"transactions":9,"vwap":1437},"2025-05-29",143900,{"date":1442,"open":1443,"high":1444,"low":18,"close":18,"change":1251,"percent_change":215,"volume":1445,"transactions":9,"vwap":18},"2025-05-28",25.235,25.245,43000,{"date":1447,"open":1448,"high":1444,"low":1422,"close":1449,"change":1450,"percent_change":370,"volume":1451,"transactions":9,"vwap":1449},"2025-05-27",25.227,25.236,0.011,41400,{"date":1453,"open":205,"high":1422,"low":205,"close":1422,"change":532,"percent_change":533,"volume":1454,"transactions":9,"vwap":1422},"2025-05-23",77400,{"date":1456,"open":22,"high":205,"low":22,"close":17,"change":19,"percent_change":19,"volume":1457,"transactions":9,"vwap":17},"2025-05-22",84300,{"date":1459,"open":205,"high":191,"low":22,"close":17,"change":339,"percent_change":215,"volume":697,"transactions":9,"vwap":17},"2025-05-21",{"date":1461,"open":17,"high":191,"low":17,"close":1462,"change":19,"percent_change":19,"volume":1463,"transactions":9,"vwap":1462},"2025-05-20",25.195,22200,{"date":1465,"open":1466,"high":205,"low":1466,"close":1462,"change":288,"percent_change":289,"volume":1467,"transactions":9,"vwap":1462},"2025-05-19",25.15,63800,{"date":1469,"open":205,"high":205,"low":22,"close":17,"change":280,"percent_change":103,"volume":1470,"transactions":9,"vwap":17},"2025-05-16",57100,{"date":1472,"open":1473,"high":17,"low":1473,"close":1474,"change":1475,"percent_change":103,"volume":1476,"transactions":9,"vwap":1474},"2025-05-15",25.16,25.175,0.016,68500,{"date":1478,"open":1466,"high":1479,"low":1466,"close":1480,"change":1481,"percent_change":206,"volume":1419,"transactions":9,"vwap":1480},"2025-05-14",25.17,25.159,-0.011,{"date":1483,"open":1484,"high":17,"low":1484,"close":1479,"change":369,"percent_change":370,"volume":1485,"transactions":9,"vwap":1479},"2025-05-13",25.11,113100,{"date":1487,"open":1473,"high":1473,"low":1488,"close":1473,"change":339,"percent_change":215,"volume":1489,"transactions":9,"vwap":1473},"2025-05-12",25.14,240000,{"date":1491,"open":1492,"high":17,"low":1488,"close":1493,"change":289,"percent_change":346,"volume":1494,"transactions":9,"vwap":1493},"2025-05-09",25.145,25.165,68200,{"date":1496,"open":1479,"high":1474,"low":1488,"close":1492,"change":108,"percent_change":206,"volume":1497,"transactions":9,"vwap":1492},"2025-05-08",56000,{"date":1499,"open":1488,"high":1473,"low":1500,"close":1501,"change":532,"percent_change":533,"volume":1502,"transactions":9,"vwap":1501},"2025-05-07",25.131,25.155,30800,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":19,"volume":751,"transactions":9,"vwap":1507},"2025-05-06",25.13,25.1,25.12,0.001,{"date":1510,"open":1484,"high":1511,"low":1484,"close":1512,"change":1481,"percent_change":206,"volume":1355,"transactions":9,"vwap":1512},"2025-05-05",25.129,25.119,{"date":1514,"open":1488,"high":1488,"low":1515,"close":1505,"change":369,"percent_change":370,"volume":1516,"transactions":9,"vwap":1505},"2025-05-02",25.105,50200,{"date":1518,"open":1501,"high":1501,"low":1507,"close":1507,"change":328,"percent_change":329,"volume":685,"transactions":9,"vwap":1507},"2025-05-01",{"date":1520,"open":214,"high":214,"low":1473,"close":17,"change":288,"percent_change":289,"volume":1521,"transactions":9,"vwap":17},"2025-04-30",86300,{"date":1523,"open":1466,"high":205,"low":1505,"close":1524,"change":532,"percent_change":533,"volume":1267,"transactions":9,"vwap":1524},"2025-04-29",25.185,{"date":1526,"open":1488,"high":1527,"low":1512,"close":1466,"change":193,"percent_change":194,"volume":1349,"transactions":9,"vwap":1466},"2025-04-28",25.157,{"date":1529,"open":1505,"high":1488,"low":1507,"close":1507,"change":369,"percent_change":370,"volume":1530,"transactions":9,"vwap":1507},"2025-04-25",145900,{"date":1532,"open":1533,"high":1507,"low":1534,"close":1484,"change":668,"percent_change":669,"volume":1535,"transactions":9,"vwap":1484},"2025-04-24",25.080999,25.07,25100,{"date":1537,"open":1538,"high":1539,"low":1534,"close":1540,"change":370,"percent_change":645,"volume":1541,"transactions":9,"vwap":1540},"2025-04-23",25.08,25.125,25.084999,71000,{"date":176,"open":1506,"high":1506,"low":61,"close":1543,"change":1167,"percent_change":1168,"volume":1544,"transactions":9,"vwap":1543},25.045,173300]