[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBTG":3,"homepage-market-summary":28,"stock-historical-IBTG":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBTG","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 Treasury ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6805,0.839892,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},22.82,22.83,22.815,0.005,0.02,828036.947512,22.95,4.7125,540918.7186736215,99.3,1659,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"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":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},22.98,520259,189894598.387079,-0.35,"2025-04-23",[180,183,191,199,204,212,216,222,228,234,241,246,252,257,263,270,275,280,285,290,296,301,307,314,320,325,331,336,341,346,351,356,361,366,371,376,382,389,394,399,404,409,414,419,424,430,435,440,445,450,455,460,466,470,475,479,484,489,494,498,501,504,507,510,513,516,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,589,592,595,598,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,784,787,790,793,796,799,802,805,808,811,814,817,819,822,825,828,831,833,838,843,846,849,852,855,858,861,864,869,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,961,964,967,970,973,976,980,983,986,989,992,995,998,1001,1003,1006,1009,1012,1015,1018,1021,1024,1028,1031,1034,1037,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1185,1188,1191,1194,1197,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1231,1234,1236,1239,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1352,1354,1358,1361,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1427,1430,1433,1436,1441],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},17075,22.8263,{"date":184,"open":185,"high":17,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",22.81,-0.065,-0.28,797015.70997,1165,22.8144,{"date":192,"open":193,"high":194,"low":193,"close":193,"change":195,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",22.88,22.89,0,268782.30581,704,22.8825,{"date":200,"open":193,"high":194,"low":193,"close":193,"change":195,"percent_change":195,"volume":201,"transactions":202,"vwap":203},"2026-09-29",381966.80557,895,22.8832,{"date":205,"open":206,"high":193,"low":206,"close":193,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",22.87,0.01,0.04,303973.74091,691,22.8739,{"date":213,"open":193,"high":193,"low":206,"close":206,"change":195,"percent_change":195,"volume":214,"transactions":215,"vwap":211},"2026-09-25",523837.38504,822,{"date":217,"open":206,"high":206,"low":218,"close":206,"change":207,"percent_change":208,"volume":219,"transactions":220,"vwap":221},"2026-09-24",22.86,610505.83239,817,22.8641,{"date":223,"open":218,"high":206,"low":218,"close":218,"change":110,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-23",-0.04,769809.17407,988,22.8638,{"date":229,"open":230,"high":206,"low":218,"close":206,"change":20,"percent_change":21,"volume":231,"transactions":232,"vwap":233},"2026-09-22",22.865,341450.27268,1124,22.8649,{"date":235,"open":218,"high":206,"low":218,"close":230,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-21",-0.005,-0.02,383727.756564,1132,22.8623,{"date":242,"open":218,"high":206,"low":218,"close":206,"change":207,"percent_change":208,"volume":243,"transactions":244,"vwap":245},"2026-09-18",460601.83778,613,22.8662,{"date":247,"open":218,"high":218,"low":248,"close":218,"change":195,"percent_change":195,"volume":249,"transactions":250,"vwap":251},"2026-09-17",22.85,413824.42729,545,22.8548,{"date":253,"open":218,"high":218,"low":248,"close":218,"change":20,"percent_change":21,"volume":254,"transactions":255,"vwap":256},"2026-09-16",453235.32334,811,22.8518,{"date":258,"open":248,"high":218,"low":248,"close":259,"change":207,"percent_change":208,"volume":260,"transactions":261,"vwap":262},"2026-09-15",22.855,331707.2454,1338,22.8512,{"date":264,"open":248,"high":248,"low":265,"close":266,"change":195,"percent_change":195,"volume":267,"transactions":268,"vwap":269},"2026-09-14",22.84,22.845,499573.307193,1001,22.8429,{"date":271,"open":266,"high":248,"low":265,"close":266,"change":20,"percent_change":21,"volume":272,"transactions":273,"vwap":274},"2026-09-11",342916.49934,760,22.8458,{"date":276,"open":248,"high":248,"low":265,"close":265,"change":195,"percent_change":195,"volume":277,"transactions":278,"vwap":279},"2026-09-10",271194.45868,842,22.8434,{"date":281,"open":265,"high":248,"low":265,"close":265,"change":195,"percent_change":195,"volume":282,"transactions":283,"vwap":284},"2026-09-09",247069.343118,815,22.842,{"date":286,"open":265,"high":248,"low":265,"close":265,"change":20,"percent_change":21,"volume":287,"transactions":288,"vwap":289},"2026-09-08",319927.592154,1054,22.8416,{"date":291,"open":265,"high":265,"low":18,"close":292,"change":20,"percent_change":21,"volume":293,"transactions":294,"vwap":295},"2026-09-04",22.835,431986.0274,876,22.8335,{"date":297,"open":18,"high":18,"low":17,"close":18,"change":20,"percent_change":21,"volume":298,"transactions":299,"vwap":300},"2026-09-03",437537.255326,873,22.8234,{"date":302,"open":17,"high":18,"low":17,"close":303,"change":236,"percent_change":237,"volume":304,"transactions":305,"vwap":306},"2026-09-02",22.825,728180.339446,2159,22.823,{"date":308,"open":17,"high":18,"low":17,"close":18,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-01",-0.06,-0.26,416676.46924,884,22.8235,{"date":315,"open":194,"high":316,"low":194,"close":194,"change":195,"percent_change":195,"volume":317,"transactions":318,"vwap":319},"2026-08-31",22.9,282779.438499,1100,22.8944,{"date":321,"open":194,"high":316,"low":194,"close":194,"change":20,"percent_change":21,"volume":322,"transactions":323,"vwap":324},"2026-08-28",465789.994993,878,22.8925,{"date":326,"open":193,"high":194,"low":193,"close":327,"change":195,"percent_change":195,"volume":328,"transactions":329,"vwap":330},"2026-08-27",22.885,318975.0771,541,22.8843,{"date":332,"open":193,"high":194,"low":193,"close":327,"change":195,"percent_change":195,"volume":333,"transactions":334,"vwap":335},"2026-08-26",560976.47639,622,22.8809,{"date":337,"open":193,"high":194,"low":193,"close":327,"change":20,"percent_change":21,"volume":338,"transactions":339,"vwap":340},"2026-08-25",433138.107818,1136,22.8858,{"date":342,"open":193,"high":194,"low":193,"close":193,"change":207,"percent_change":208,"volume":343,"transactions":344,"vwap":345},"2026-08-24",2118260.46282,1429,22.8804,{"date":347,"open":193,"high":193,"low":206,"close":206,"change":195,"percent_change":195,"volume":348,"transactions":349,"vwap":350},"2026-08-21",275581.654104,658,22.8749,{"date":352,"open":193,"high":193,"low":206,"close":206,"change":195,"percent_change":195,"volume":353,"transactions":354,"vwap":355},"2026-08-20",397850.94853,726,22.8745,{"date":357,"open":206,"high":193,"low":206,"close":206,"change":207,"percent_change":208,"volume":358,"transactions":359,"vwap":360},"2026-08-19",249658.740411,924,22.873,{"date":362,"open":218,"high":206,"low":218,"close":218,"change":195,"percent_change":195,"volume":363,"transactions":364,"vwap":365},"2026-08-18",603497.273721,1523,22.8643,{"date":367,"open":206,"high":206,"low":218,"close":218,"change":195,"percent_change":195,"volume":368,"transactions":369,"vwap":370},"2026-08-17",2678095.264141,963,22.8605,{"date":372,"open":218,"high":206,"low":218,"close":218,"change":20,"percent_change":21,"volume":373,"transactions":374,"vwap":375},"2026-08-14",268576.0328,523,22.8619,{"date":377,"open":218,"high":218,"low":248,"close":259,"change":378,"percent_change":208,"volume":379,"transactions":380,"vwap":381},"2026-08-13",0.0097,208679.8569,521,22.8543,{"date":383,"open":248,"high":259,"low":265,"close":384,"change":385,"percent_change":21,"volume":386,"transactions":387,"vwap":388},"2026-08-12",22.8453,0.0053,308416.7981,865,22.8463,{"date":390,"open":265,"high":248,"low":265,"close":265,"change":236,"percent_change":237,"volume":391,"transactions":392,"vwap":393},"2026-08-11",306715.98224,1329,22.8435,{"date":395,"open":248,"high":248,"low":265,"close":266,"change":20,"percent_change":21,"volume":396,"transactions":397,"vwap":398},"2026-08-10",267873.83355,1116,22.8433,{"date":400,"open":265,"high":248,"low":265,"close":265,"change":195,"percent_change":195,"volume":401,"transactions":402,"vwap":403},"2026-08-07",1186402.4395,1277,22.8413,{"date":405,"open":265,"high":265,"low":18,"close":265,"change":20,"percent_change":21,"volume":406,"transactions":407,"vwap":408},"2026-08-06",526402.53995,1979,22.8343,{"date":410,"open":265,"high":265,"low":18,"close":292,"change":20,"percent_change":21,"volume":411,"transactions":412,"vwap":413},"2026-08-05",1276725.154767,2099,22.831,{"date":415,"open":18,"high":265,"low":18,"close":18,"change":236,"percent_change":237,"volume":416,"transactions":417,"vwap":418},"2026-08-04",1069120.49045,1730,22.8308,{"date":420,"open":18,"high":265,"low":18,"close":292,"change":309,"percent_change":310,"volume":421,"transactions":422,"vwap":423},"2026-08-03",456077.575682,1220,22.8323,{"date":425,"open":194,"high":316,"low":194,"close":426,"change":195,"percent_change":195,"volume":427,"transactions":428,"vwap":429},"2026-07-31",22.895,427904.96182,732,22.8957,{"date":431,"open":316,"high":316,"low":194,"close":426,"change":207,"percent_change":208,"volume":432,"transactions":433,"vwap":434},"2026-07-30",333528.018703,642,22.8947,{"date":436,"open":193,"high":194,"low":193,"close":327,"change":195,"percent_change":195,"volume":437,"transactions":438,"vwap":439},"2026-07-29",281420.95167,745,22.8852,{"date":441,"open":193,"high":194,"low":193,"close":327,"change":236,"percent_change":237,"volume":442,"transactions":443,"vwap":444},"2026-07-28",307323.61998,590,22.8842,{"date":446,"open":194,"high":194,"low":193,"close":194,"change":20,"percent_change":21,"volume":447,"transactions":448,"vwap":449},"2026-07-27",289960.58994,951,22.8823,{"date":451,"open":194,"high":194,"low":193,"close":327,"change":20,"percent_change":21,"volume":452,"transactions":453,"vwap":454},"2026-07-24",389565.071367,1150,22.8841,{"date":456,"open":193,"high":193,"low":206,"close":193,"change":20,"percent_change":21,"volume":457,"transactions":458,"vwap":459},"2026-07-23",656663.1656,1293,22.8744,{"date":461,"open":193,"high":193,"low":206,"close":462,"change":236,"percent_change":237,"volume":463,"transactions":464,"vwap":465},"2026-07-22",22.875,354993.85183,752,22.8728,{"date":467,"open":206,"high":193,"low":206,"close":193,"change":195,"percent_change":195,"volume":468,"transactions":469,"vwap":465},"2026-07-21",291487.545,754,{"date":471,"open":206,"high":193,"low":206,"close":193,"change":207,"percent_change":208,"volume":472,"transactions":473,"vwap":474},"2026-07-20",256333.473066,921,22.8725,{"date":476,"open":218,"high":206,"low":218,"close":206,"change":207,"percent_change":208,"volume":477,"transactions":478,"vwap":365},"2026-07-17",274180.89675,930,{"date":480,"open":218,"high":206,"low":218,"close":218,"change":207,"percent_change":208,"volume":481,"transactions":482,"vwap":483},"2026-07-16",550500.70858,962,22.8615,{"date":485,"open":218,"high":218,"low":248,"close":248,"change":195,"percent_change":195,"volume":486,"transactions":487,"vwap":488},"2026-07-15",618963.417088,791,22.853,{"date":490,"open":248,"high":218,"low":248,"close":248,"change":195,"percent_change":195,"volume":491,"transactions":492,"vwap":493},"2026-07-14",309133.600496,1186,22.8555,{"date":495,"open":248,"high":218,"low":248,"close":248,"change":195,"percent_change":195,"volume":496,"transactions":497,"vwap":488},"2026-07-13",338692.3165,1264,{"date":499,"open":248,"high":218,"low":248,"close":248,"change":195,"percent_change":195,"volume":500,"transactions":9,"vwap":248},"2026-07-10",252500,{"date":502,"open":265,"high":248,"low":265,"close":248,"change":195,"percent_change":195,"volume":503,"transactions":9,"vwap":248},"2026-07-09",801600,{"date":505,"open":248,"high":248,"low":265,"close":248,"change":207,"percent_change":208,"volume":506,"transactions":9,"vwap":248},"2026-07-08",495700,{"date":508,"open":248,"high":248,"low":265,"close":265,"change":207,"percent_change":208,"volume":509,"transactions":9,"vwap":265},"2026-07-07",274300,{"date":511,"open":18,"high":265,"low":18,"close":18,"change":195,"percent_change":195,"volume":512,"transactions":9,"vwap":18},"2026-07-06",440400,{"date":514,"open":265,"high":265,"low":18,"close":18,"change":207,"percent_change":208,"volume":515,"transactions":9,"vwap":18},"2026-07-02",340800,{"date":517,"open":17,"high":18,"low":17,"close":17,"change":518,"percent_change":519,"volume":520,"transactions":9,"vwap":17},"2026-07-01",-0.07,-0.31,799700,{"date":522,"open":194,"high":316,"low":194,"close":194,"change":195,"percent_change":195,"volume":523,"transactions":9,"vwap":194},"2026-06-30",2196300,{"date":525,"open":194,"high":316,"low":194,"close":194,"change":20,"percent_change":21,"volume":526,"transactions":9,"vwap":194},"2026-06-29",274800,{"date":528,"open":193,"high":194,"low":193,"close":327,"change":20,"percent_change":21,"volume":529,"transactions":9,"vwap":327},"2026-06-26",246400,{"date":531,"open":194,"high":194,"low":193,"close":193,"change":236,"percent_change":237,"volume":532,"transactions":9,"vwap":193},"2026-06-25",344300,{"date":534,"open":193,"high":194,"low":193,"close":327,"change":207,"percent_change":208,"volume":535,"transactions":9,"vwap":327},"2026-06-24",290000,{"date":537,"open":193,"high":193,"low":206,"close":462,"change":20,"percent_change":21,"volume":538,"transactions":9,"vwap":462},"2026-06-23",530300,{"date":540,"open":193,"high":193,"low":206,"close":206,"change":236,"percent_change":237,"volume":541,"transactions":9,"vwap":206},"2026-06-22",292700,{"date":543,"open":193,"high":193,"low":206,"close":462,"change":207,"percent_change":208,"volume":544,"transactions":9,"vwap":462},"2026-06-18",285300,{"date":546,"open":206,"high":206,"low":218,"close":230,"change":20,"percent_change":21,"volume":547,"transactions":9,"vwap":230},"2026-06-17",476900,{"date":549,"open":218,"high":206,"low":218,"close":218,"change":195,"percent_change":195,"volume":550,"transactions":9,"vwap":218},"2026-06-16",192200,{"date":552,"open":218,"high":206,"low":218,"close":218,"change":236,"percent_change":237,"volume":553,"transactions":9,"vwap":218},"2026-06-15",265700,{"date":555,"open":206,"high":206,"low":218,"close":230,"change":207,"percent_change":208,"volume":556,"transactions":9,"vwap":230},"2026-06-12",328600,{"date":558,"open":218,"high":218,"low":248,"close":259,"change":20,"percent_change":21,"volume":559,"transactions":9,"vwap":259},"2026-06-11",243100,{"date":561,"open":248,"high":218,"low":248,"close":248,"change":20,"percent_change":21,"volume":562,"transactions":9,"vwap":248},"2026-06-10",1129600,{"date":564,"open":248,"high":248,"low":265,"close":266,"change":20,"percent_change":21,"volume":565,"transactions":9,"vwap":266},"2026-06-09",365700,{"date":567,"open":265,"high":248,"low":265,"close":265,"change":110,"percent_change":224,"volume":568,"transactions":9,"vwap":265},"2026-06-08",219800,{"date":570,"open":265,"high":248,"low":265,"close":248,"change":20,"percent_change":21,"volume":571,"transactions":9,"vwap":248},"2026-06-05",291600,{"date":573,"open":248,"high":248,"low":265,"close":266,"change":207,"percent_change":208,"volume":574,"transactions":9,"vwap":266},"2026-06-04",702400,{"date":576,"open":18,"high":265,"low":18,"close":292,"change":195,"percent_change":195,"volume":577,"transactions":9,"vwap":292},"2026-06-03",577900,{"date":579,"open":18,"high":265,"low":18,"close":292,"change":195,"percent_change":195,"volume":580,"transactions":9,"vwap":292},"2026-06-02",384200,{"date":582,"open":265,"high":265,"low":18,"close":292,"change":518,"percent_change":519,"volume":583,"transactions":9,"vwap":292},"2026-06-01",251200,{"date":585,"open":316,"high":586,"low":316,"close":587,"change":207,"percent_change":208,"volume":588,"transactions":9,"vwap":587},"2026-05-29",22.91,22.905,522400,{"date":590,"open":316,"high":316,"low":194,"close":426,"change":195,"percent_change":195,"volume":591,"transactions":9,"vwap":426},"2026-05-28",420200,{"date":593,"open":194,"high":316,"low":194,"close":426,"change":20,"percent_change":21,"volume":594,"transactions":9,"vwap":426},"2026-05-27",458100,{"date":596,"open":194,"high":316,"low":194,"close":194,"change":236,"percent_change":237,"volume":597,"transactions":9,"vwap":194},"2026-05-26",653900,{"date":599,"open":316,"high":316,"low":194,"close":426,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":426},"2026-05-22",0.015,0.07,312300,{"date":604,"open":193,"high":194,"low":193,"close":193,"change":20,"percent_change":21,"volume":605,"transactions":9,"vwap":193},"2026-05-21",266400,{"date":607,"open":206,"high":193,"low":206,"close":462,"change":20,"percent_change":21,"volume":608,"transactions":9,"vwap":462},"2026-05-20",461200,{"date":610,"open":206,"high":193,"low":206,"close":206,"change":236,"percent_change":237,"volume":611,"transactions":9,"vwap":206},"2026-05-19",466900,{"date":613,"open":206,"high":193,"low":206,"close":462,"change":195,"percent_change":195,"volume":614,"transactions":9,"vwap":462},"2026-05-18",364000,{"date":616,"open":206,"high":193,"low":206,"close":462,"change":20,"percent_change":21,"volume":617,"transactions":9,"vwap":462},"2026-05-15",232600,{"date":619,"open":218,"high":206,"low":218,"close":206,"change":20,"percent_change":21,"volume":620,"transactions":9,"vwap":206},"2026-05-14",217500,{"date":622,"open":218,"high":206,"low":218,"close":230,"change":195,"percent_change":195,"volume":623,"transactions":9,"vwap":230},"2026-05-13",469600,{"date":625,"open":206,"high":206,"low":218,"close":230,"change":195,"percent_change":195,"volume":626,"transactions":9,"vwap":230},"2026-05-12",380700,{"date":628,"open":206,"high":206,"low":218,"close":230,"change":195,"percent_change":195,"volume":629,"transactions":9,"vwap":230},"2026-05-11",224500,{"date":631,"open":206,"high":206,"low":218,"close":230,"change":600,"percent_change":601,"volume":632,"transactions":9,"vwap":230},"2026-05-08",545300,{"date":634,"open":218,"high":218,"low":248,"close":248,"change":236,"percent_change":237,"volume":635,"transactions":9,"vwap":248},"2026-05-07",296200,{"date":637,"open":218,"high":218,"low":248,"close":259,"change":207,"percent_change":208,"volume":638,"transactions":9,"vwap":259},"2026-05-06",297600,{"date":640,"open":248,"high":248,"low":265,"close":266,"change":195,"percent_change":195,"volume":641,"transactions":9,"vwap":266},"2026-05-05",283300,{"date":643,"open":248,"high":248,"low":265,"close":266,"change":195,"percent_change":195,"volume":644,"transactions":9,"vwap":266},"2026-05-04",275600,{"date":646,"open":265,"high":248,"low":265,"close":266,"change":309,"percent_change":310,"volume":647,"transactions":9,"vwap":266},"2026-05-01",364900,{"date":649,"open":586,"high":586,"low":316,"close":587,"change":195,"percent_change":195,"volume":650,"transactions":9,"vwap":587},"2026-04-30",310300,{"date":652,"open":316,"high":586,"low":316,"close":587,"change":195,"percent_change":195,"volume":653,"transactions":9,"vwap":587},"2026-04-29",421300,{"date":655,"open":586,"high":586,"low":316,"close":587,"change":195,"percent_change":195,"volume":656,"transactions":9,"vwap":587},"2026-04-28",278000,{"date":658,"open":316,"high":586,"low":316,"close":587,"change":600,"percent_change":601,"volume":659,"transactions":9,"vwap":587},"2026-04-27",326000,{"date":661,"open":194,"high":316,"low":194,"close":194,"change":195,"percent_change":195,"volume":662,"transactions":9,"vwap":194},"2026-04-24",219600,{"date":664,"open":194,"high":316,"low":194,"close":194,"change":236,"percent_change":237,"volume":665,"transactions":9,"vwap":194},"2026-04-23",491700,{"date":667,"open":194,"high":316,"low":194,"close":426,"change":207,"percent_change":208,"volume":668,"transactions":9,"vwap":426},"2026-04-22",225900,{"date":670,"open":194,"high":194,"low":193,"close":327,"change":195,"percent_change":195,"volume":671,"transactions":9,"vwap":327},"2026-04-21",394700,{"date":673,"open":194,"high":194,"low":193,"close":327,"change":195,"percent_change":195,"volume":674,"transactions":9,"vwap":327},"2026-04-20",200300,{"date":676,"open":327,"high":194,"low":193,"close":327,"change":207,"percent_change":208,"volume":677,"transactions":9,"vwap":327},"2026-04-17",218500,{"date":679,"open":193,"high":193,"low":206,"close":462,"change":195,"percent_change":195,"volume":680,"transactions":9,"vwap":462},"2026-04-16",376700,{"date":682,"open":193,"high":193,"low":206,"close":462,"change":195,"percent_change":195,"volume":683,"transactions":9,"vwap":462},"2026-04-15",459900,{"date":685,"open":193,"high":193,"low":206,"close":462,"change":195,"percent_change":195,"volume":686,"transactions":9,"vwap":462},"2026-04-14",195000,{"date":688,"open":193,"high":193,"low":206,"close":462,"change":207,"percent_change":208,"volume":689,"transactions":9,"vwap":462},"2026-04-13",294100,{"date":691,"open":206,"high":206,"low":218,"close":230,"change":195,"percent_change":195,"volume":692,"transactions":9,"vwap":230},"2026-04-10",362200,{"date":694,"open":218,"high":206,"low":218,"close":230,"change":20,"percent_change":21,"volume":695,"transactions":9,"vwap":230},"2026-04-09",540200,{"date":697,"open":259,"high":218,"low":248,"close":218,"change":207,"percent_change":208,"volume":698,"transactions":9,"vwap":218},"2026-04-08",640100,{"date":700,"open":218,"high":218,"low":248,"close":248,"change":195,"percent_change":195,"volume":701,"transactions":9,"vwap":248},"2026-04-07",749900,{"date":703,"open":218,"high":218,"low":248,"close":248,"change":236,"percent_change":237,"volume":704,"transactions":9,"vwap":248},"2026-04-06",1081900,{"date":706,"open":265,"high":218,"low":265,"close":259,"change":207,"percent_change":208,"volume":707,"transactions":9,"vwap":259},"2026-04-02",1485300,{"date":709,"open":248,"high":248,"low":265,"close":266,"change":518,"percent_change":519,"volume":710,"transactions":9,"vwap":266},"2026-04-01",327100,{"date":712,"open":586,"high":713,"low":586,"close":714,"change":195,"percent_change":195,"volume":715,"transactions":9,"vwap":714},"2026-03-31",22.92,22.915,662600,{"date":717,"open":586,"high":713,"low":586,"close":714,"change":207,"percent_change":208,"volume":718,"transactions":9,"vwap":714},"2026-03-30",835700,{"date":720,"open":586,"high":586,"low":316,"close":587,"change":207,"percent_change":208,"volume":721,"transactions":9,"vwap":587},"2026-03-27",846800,{"date":723,"open":316,"high":316,"low":194,"close":426,"change":195,"percent_change":195,"volume":724,"transactions":9,"vwap":426},"2026-03-26",719700,{"date":726,"open":316,"high":316,"low":194,"close":426,"change":195,"percent_change":195,"volume":727,"transactions":9,"vwap":426},"2026-03-25",803200,{"date":729,"open":194,"high":316,"low":194,"close":426,"change":195,"percent_change":195,"volume":730,"transactions":9,"vwap":426},"2026-03-24",543700,{"date":732,"open":426,"high":316,"low":194,"close":426,"change":195,"percent_change":195,"volume":733,"transactions":9,"vwap":426},"2026-03-23",543900,{"date":735,"open":316,"high":316,"low":194,"close":426,"change":207,"percent_change":208,"volume":736,"transactions":9,"vwap":426},"2026-03-20",410200,{"date":738,"open":194,"high":194,"low":193,"close":327,"change":20,"percent_change":21,"volume":739,"transactions":9,"vwap":327},"2026-03-19",280500,{"date":741,"open":194,"high":194,"low":193,"close":193,"change":236,"percent_change":237,"volume":742,"transactions":9,"vwap":193},"2026-03-18",355800,{"date":744,"open":193,"high":194,"low":193,"close":327,"change":195,"percent_change":195,"volume":745,"transactions":9,"vwap":327},"2026-03-17",236700,{"date":747,"open":193,"high":194,"low":193,"close":327,"change":195,"percent_change":195,"volume":748,"transactions":9,"vwap":327},"2026-03-16",325000,{"date":750,"open":194,"high":194,"low":193,"close":327,"change":600,"percent_change":601,"volume":751,"transactions":9,"vwap":327},"2026-03-13",569700,{"date":753,"open":193,"high":193,"low":206,"close":206,"change":195,"percent_change":195,"volume":754,"transactions":9,"vwap":206},"2026-03-12",607000,{"date":756,"open":206,"high":193,"low":206,"close":206,"change":236,"percent_change":237,"volume":757,"transactions":9,"vwap":206},"2026-03-11",262600,{"date":759,"open":206,"high":193,"low":206,"close":462,"change":195,"percent_change":195,"volume":760,"transactions":9,"vwap":462},"2026-03-10",399400,{"date":762,"open":193,"high":193,"low":206,"close":462,"change":20,"percent_change":21,"volume":763,"transactions":9,"vwap":462},"2026-03-09",438700,{"date":765,"open":218,"high":206,"low":218,"close":206,"change":600,"percent_change":601,"volume":766,"transactions":9,"vwap":206},"2026-03-06",396000,{"date":768,"open":218,"high":218,"low":248,"close":259,"change":195,"percent_change":195,"volume":769,"transactions":9,"vwap":259},"2026-03-05",382600,{"date":771,"open":218,"high":218,"low":248,"close":259,"change":20,"percent_change":21,"volume":772,"transactions":9,"vwap":259},"2026-03-04",305300,{"date":774,"open":218,"high":218,"low":248,"close":248,"change":236,"percent_change":237,"volume":775,"transactions":9,"vwap":248},"2026-03-03",272200,{"date":777,"open":248,"high":218,"low":248,"close":259,"change":518,"percent_change":519,"volume":778,"transactions":9,"vwap":259},"2026-03-02",375800,{"date":780,"open":781,"high":781,"low":713,"close":782,"change":600,"percent_change":601,"volume":783,"transactions":9,"vwap":782},"2026-02-27",22.93,22.925,371200,{"date":785,"open":713,"high":713,"low":586,"close":586,"change":195,"percent_change":195,"volume":786,"transactions":9,"vwap":586},"2026-02-26",331100,{"date":788,"open":586,"high":713,"low":586,"close":586,"change":236,"percent_change":237,"volume":789,"transactions":9,"vwap":586},"2026-02-25",193900,{"date":791,"open":586,"high":713,"low":586,"close":714,"change":20,"percent_change":21,"volume":792,"transactions":9,"vwap":714},"2026-02-24",631600,{"date":794,"open":586,"high":713,"low":586,"close":586,"change":236,"percent_change":237,"volume":795,"transactions":9,"vwap":586},"2026-02-23",368000,{"date":797,"open":713,"high":713,"low":586,"close":714,"change":20,"percent_change":21,"volume":798,"transactions":9,"vwap":714},"2026-02-20",351700,{"date":800,"open":586,"high":586,"low":316,"close":586,"change":20,"percent_change":21,"volume":801,"transactions":9,"vwap":586},"2026-02-19",248700,{"date":803,"open":586,"high":586,"low":316,"close":587,"change":600,"percent_change":601,"volume":804,"transactions":9,"vwap":587},"2026-02-18",458000,{"date":806,"open":194,"high":316,"low":194,"close":194,"change":236,"percent_change":237,"volume":807,"transactions":9,"vwap":194},"2026-02-17",361800,{"date":809,"open":194,"high":316,"low":194,"close":426,"change":600,"percent_change":601,"volume":810,"transactions":9,"vwap":426},"2026-02-13",368200,{"date":812,"open":193,"high":194,"low":193,"close":193,"change":110,"percent_change":224,"volume":813,"transactions":9,"vwap":193},"2026-02-12",335800,{"date":815,"open":193,"high":194,"low":193,"close":194,"change":20,"percent_change":21,"volume":816,"transactions":9,"vwap":194},"2026-02-11",351300,{"date":818,"open":193,"high":194,"low":193,"close":327,"change":236,"percent_change":237,"volume":544,"transactions":9,"vwap":327},"2026-02-10",{"date":820,"open":193,"high":194,"low":193,"close":194,"change":20,"percent_change":21,"volume":821,"transactions":9,"vwap":194},"2026-02-09",380400,{"date":823,"open":193,"high":194,"low":193,"close":327,"change":207,"percent_change":208,"volume":824,"transactions":9,"vwap":327},"2026-02-06",432500,{"date":826,"open":206,"high":193,"low":218,"close":462,"change":20,"percent_change":21,"volume":827,"transactions":9,"vwap":462},"2026-02-05",847100,{"date":829,"open":206,"high":206,"low":218,"close":206,"change":195,"percent_change":195,"volume":830,"transactions":9,"vwap":206},"2026-02-04",894500,{"date":832,"open":218,"high":206,"low":218,"close":206,"change":207,"percent_change":208,"volume":614,"transactions":9,"vwap":206},"2026-02-03",{"date":834,"open":218,"high":206,"low":218,"close":218,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":218},"2026-02-02",-0.075,-0.33,617400,{"date":839,"open":781,"high":840,"low":781,"close":841,"change":236,"percent_change":237,"volume":842,"transactions":9,"vwap":841},"2026-01-30",22.94,22.935,1749200,{"date":844,"open":840,"high":840,"low":781,"close":840,"change":207,"percent_change":208,"volume":845,"transactions":9,"vwap":840},"2026-01-29",1375500,{"date":847,"open":840,"high":840,"low":781,"close":781,"change":20,"percent_change":21,"volume":848,"transactions":9,"vwap":781},"2026-01-28",485700,{"date":850,"open":781,"high":781,"low":713,"close":782,"change":195,"percent_change":195,"volume":851,"transactions":9,"vwap":782},"2026-01-27",773400,{"date":853,"open":781,"high":781,"low":713,"close":782,"change":195,"percent_change":195,"volume":854,"transactions":9,"vwap":782},"2026-01-26",483700,{"date":856,"open":713,"high":781,"low":713,"close":782,"change":20,"percent_change":21,"volume":857,"transactions":9,"vwap":782},"2026-01-23",938800,{"date":859,"open":586,"high":713,"low":586,"close":713,"change":195,"percent_change":195,"volume":860,"transactions":9,"vwap":713},"2026-01-22",532300,{"date":862,"open":586,"high":713,"low":586,"close":713,"change":207,"percent_change":208,"volume":863,"transactions":9,"vwap":713},"2026-01-21",566400,{"date":865,"open":713,"high":713,"low":586,"close":586,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":586},"2026-01-20",18.1975,386.15,597500,{"date":870,"open":871,"high":872,"low":24,"close":24,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":24},"2026-01-19",4.7135,4.718,-18.2025,-79.43,57416,{"date":877,"open":713,"high":713,"low":586,"close":714,"change":600,"percent_change":601,"volume":878,"transactions":9,"vwap":714},"2026-01-16",518700,{"date":880,"open":586,"high":586,"low":316,"close":316,"change":236,"percent_change":237,"volume":881,"transactions":9,"vwap":316},"2026-01-15",443500,{"date":883,"open":587,"high":586,"low":316,"close":587,"change":20,"percent_change":21,"volume":884,"transactions":9,"vwap":587},"2026-01-14",609200,{"date":886,"open":316,"high":586,"low":316,"close":316,"change":20,"percent_change":21,"volume":887,"transactions":9,"vwap":316},"2026-01-13",426700,{"date":889,"open":586,"high":586,"low":194,"close":426,"change":195,"percent_change":195,"volume":890,"transactions":9,"vwap":426},"2026-01-12",1936400,{"date":892,"open":194,"high":316,"low":194,"close":426,"change":195,"percent_change":195,"volume":893,"transactions":9,"vwap":426},"2026-01-09",973000,{"date":895,"open":316,"high":316,"low":194,"close":426,"change":195,"percent_change":195,"volume":896,"transactions":9,"vwap":426},"2026-01-08",664100,{"date":898,"open":316,"high":316,"low":194,"close":426,"change":195,"percent_change":195,"volume":899,"transactions":9,"vwap":426},"2026-01-07",603900,{"date":901,"open":316,"high":316,"low":194,"close":426,"change":195,"percent_change":195,"volume":902,"transactions":9,"vwap":426},"2026-01-06",1475200,{"date":904,"open":316,"high":316,"low":194,"close":426,"change":207,"percent_change":208,"volume":905,"transactions":9,"vwap":426},"2026-01-05",805100,{"date":907,"open":194,"high":194,"low":193,"close":327,"change":207,"percent_change":208,"volume":908,"transactions":9,"vwap":327},"2026-01-02",469000,{"date":910,"open":193,"high":193,"low":206,"close":462,"change":20,"percent_change":21,"volume":911,"transactions":9,"vwap":462},"2025-12-31",696700,{"date":913,"open":193,"high":193,"low":206,"close":206,"change":236,"percent_change":237,"volume":914,"transactions":9,"vwap":206},"2025-12-30",591600,{"date":916,"open":206,"high":193,"low":206,"close":462,"change":236,"percent_change":237,"volume":917,"transactions":9,"vwap":462},"2025-12-29",574500,{"date":919,"open":206,"high":193,"low":206,"close":193,"change":600,"percent_change":601,"volume":920,"transactions":9,"vwap":193},"2025-12-26",845200,{"date":922,"open":206,"high":206,"low":218,"close":230,"change":195,"percent_change":195,"volume":923,"transactions":9,"vwap":230},"2025-12-24",275900,{"date":925,"open":218,"high":206,"low":218,"close":230,"change":20,"percent_change":21,"volume":926,"transactions":9,"vwap":230},"2025-12-23",1915900,{"date":928,"open":218,"high":218,"low":248,"close":218,"change":20,"percent_change":21,"volume":929,"transactions":9,"vwap":218},"2025-12-22",1158700,{"date":931,"open":218,"high":218,"low":248,"close":259,"change":186,"percent_change":187,"volume":932,"transactions":9,"vwap":259},"2025-12-19",3438600,{"date":934,"open":713,"high":781,"low":713,"close":713,"change":20,"percent_change":21,"volume":935,"transactions":9,"vwap":713},"2025-12-18",592900,{"date":937,"open":713,"high":713,"low":586,"close":714,"change":195,"percent_change":195,"volume":938,"transactions":9,"vwap":714},"2025-12-17",3996900,{"date":940,"open":713,"high":713,"low":586,"close":714,"change":195,"percent_change":195,"volume":941,"transactions":9,"vwap":714},"2025-12-16",500200,{"date":943,"open":586,"high":713,"low":586,"close":714,"change":600,"percent_change":601,"volume":944,"transactions":9,"vwap":714},"2025-12-15",375700,{"date":946,"open":586,"high":586,"low":316,"close":316,"change":236,"percent_change":237,"volume":947,"transactions":9,"vwap":316},"2025-12-12",398900,{"date":949,"open":586,"high":586,"low":316,"close":587,"change":600,"percent_change":601,"volume":950,"transactions":9,"vwap":587},"2025-12-11",430600,{"date":952,"open":316,"high":316,"low":194,"close":194,"change":110,"percent_change":224,"volume":953,"transactions":9,"vwap":194},"2025-12-10",518500,{"date":955,"open":194,"high":316,"low":194,"close":316,"change":195,"percent_change":195,"volume":956,"transactions":9,"vwap":316},"2025-12-09",566900,{"date":958,"open":194,"high":316,"low":194,"close":316,"change":21,"percent_change":959,"volume":960,"transactions":9,"vwap":316},"2025-12-08",0.09,1903800,{"date":962,"open":193,"high":194,"low":193,"close":193,"change":195,"percent_change":195,"volume":963,"transactions":9,"vwap":193},"2025-12-05",406300,{"date":965,"open":194,"high":194,"low":193,"close":193,"change":207,"percent_change":208,"volume":966,"transactions":9,"vwap":193},"2025-12-04",425500,{"date":968,"open":206,"high":193,"low":206,"close":206,"change":195,"percent_change":195,"volume":969,"transactions":9,"vwap":206},"2025-12-03",518400,{"date":971,"open":206,"high":193,"low":206,"close":206,"change":110,"percent_change":224,"volume":972,"transactions":9,"vwap":206},"2025-12-02",348200,{"date":974,"open":206,"high":193,"low":206,"close":193,"change":186,"percent_change":187,"volume":975,"transactions":9,"vwap":193},"2025-12-01",327700,{"date":977,"open":840,"high":23,"low":781,"close":978,"change":20,"percent_change":21,"volume":979,"transactions":9,"vwap":978},"2025-11-28",22.945,1644900,{"date":981,"open":840,"high":840,"low":781,"close":840,"change":20,"percent_change":21,"volume":982,"transactions":9,"vwap":840},"2025-11-26",613800,{"date":984,"open":840,"high":840,"low":781,"close":841,"change":207,"percent_change":208,"volume":985,"transactions":9,"vwap":841},"2025-11-25",487200,{"date":987,"open":781,"high":781,"low":713,"close":782,"change":20,"percent_change":21,"volume":988,"transactions":9,"vwap":782},"2025-11-24",498900,{"date":990,"open":781,"high":781,"low":713,"close":713,"change":195,"percent_change":195,"volume":991,"transactions":9,"vwap":713},"2025-11-21",883000,{"date":993,"open":586,"high":713,"low":586,"close":713,"change":600,"percent_change":601,"volume":994,"transactions":9,"vwap":713},"2025-11-20",950400,{"date":996,"open":586,"high":586,"low":316,"close":587,"change":20,"percent_change":21,"volume":997,"transactions":9,"vwap":587},"2025-11-19",834100,{"date":999,"open":316,"high":586,"low":316,"close":316,"change":110,"percent_change":224,"volume":1000,"transactions":9,"vwap":316},"2025-11-18",605200,{"date":1002,"open":586,"high":586,"low":316,"close":586,"change":207,"percent_change":208,"volume":635,"transactions":9,"vwap":586},"2025-11-17",{"date":1004,"open":586,"high":586,"low":316,"close":316,"change":207,"percent_change":208,"volume":1005,"transactions":9,"vwap":316},"2025-11-14",513500,{"date":1007,"open":194,"high":316,"low":194,"close":194,"change":195,"percent_change":195,"volume":1008,"transactions":9,"vwap":194},"2025-11-13",428100,{"date":1010,"open":316,"high":316,"low":194,"close":194,"change":195,"percent_change":195,"volume":1011,"transactions":9,"vwap":194},"2025-11-12",476400,{"date":1013,"open":316,"high":316,"low":194,"close":194,"change":195,"percent_change":195,"volume":1014,"transactions":9,"vwap":194},"2025-11-11",245600,{"date":1016,"open":194,"high":316,"low":194,"close":194,"change":110,"percent_change":224,"volume":1017,"transactions":9,"vwap":194},"2025-11-10",362300,{"date":1019,"open":194,"high":316,"low":194,"close":316,"change":600,"percent_change":601,"volume":1020,"transactions":9,"vwap":316},"2025-11-07",526800,{"date":1022,"open":194,"high":194,"low":193,"close":327,"change":207,"percent_change":208,"volume":1023,"transactions":9,"vwap":327},"2025-11-06",330300,{"date":1025,"open":193,"high":194,"low":1026,"close":462,"change":195,"percent_change":195,"volume":1027,"transactions":9,"vwap":462},"2025-11-05",22.871,390100,{"date":1029,"open":193,"high":193,"low":206,"close":462,"change":195,"percent_change":195,"volume":1030,"transactions":9,"vwap":462},"2025-11-04",254400,{"date":1032,"open":206,"high":193,"low":206,"close":462,"change":186,"percent_change":187,"volume":1033,"transactions":9,"vwap":462},"2025-11-03",523700,{"date":1035,"open":23,"high":23,"low":840,"close":840,"change":110,"percent_change":224,"volume":1036,"transactions":9,"vwap":840},"2025-10-31",371000,{"date":1038,"open":840,"high":23,"low":840,"close":23,"change":20,"percent_change":21,"volume":742,"transactions":9,"vwap":23},"2025-10-30",{"date":1040,"open":840,"high":23,"low":840,"close":978,"change":195,"percent_change":195,"volume":1041,"transactions":9,"vwap":978},"2025-10-29",272400,{"date":1043,"open":23,"high":23,"low":840,"close":978,"change":195,"percent_change":195,"volume":1044,"transactions":9,"vwap":978},"2025-10-28",396200,{"date":1046,"open":840,"high":23,"low":840,"close":978,"change":195,"percent_change":195,"volume":1047,"transactions":9,"vwap":978},"2025-10-27",326900,{"date":1049,"open":840,"high":23,"low":840,"close":978,"change":207,"percent_change":208,"volume":1050,"transactions":9,"vwap":978},"2025-10-24",525100,{"date":1052,"open":840,"high":840,"low":781,"close":841,"change":20,"percent_change":21,"volume":1053,"transactions":9,"vwap":841},"2025-10-23",541800,{"date":1055,"open":840,"high":840,"low":781,"close":781,"change":110,"percent_change":224,"volume":1056,"transactions":9,"vwap":781},"2025-10-22",776900,{"date":1058,"open":781,"high":840,"low":781,"close":840,"change":195,"percent_change":195,"volume":1059,"transactions":9,"vwap":840},"2025-10-21",225400,{"date":1061,"open":840,"high":840,"low":781,"close":840,"change":207,"percent_change":208,"volume":1062,"transactions":9,"vwap":840},"2025-10-20",197700,{"date":1064,"open":781,"high":840,"low":781,"close":781,"change":195,"percent_change":195,"volume":1065,"transactions":9,"vwap":781},"2025-10-17",483200,{"date":1067,"open":586,"high":781,"low":586,"close":781,"change":21,"percent_change":959,"volume":1068,"transactions":9,"vwap":781},"2025-10-16",334900,{"date":1070,"open":586,"high":713,"low":586,"close":586,"change":236,"percent_change":237,"volume":1071,"transactions":9,"vwap":586},"2025-10-15",540000,{"date":1073,"open":713,"high":713,"low":586,"close":714,"change":195,"percent_change":195,"volume":1074,"transactions":9,"vwap":714},"2025-10-14",490600,{"date":1076,"open":586,"high":713,"low":586,"close":714,"change":207,"percent_change":208,"volume":1077,"transactions":9,"vwap":714},"2025-10-13",158600,{"date":1079,"open":586,"high":586,"low":316,"close":587,"change":600,"percent_change":601,"volume":1080,"transactions":9,"vwap":587},"2025-10-10",284000,{"date":1082,"open":194,"high":316,"low":194,"close":194,"change":236,"percent_change":237,"volume":1083,"transactions":9,"vwap":194},"2025-10-09",694500,{"date":1085,"open":316,"high":316,"low":194,"close":426,"change":236,"percent_change":237,"volume":1086,"transactions":9,"vwap":426},"2025-10-08",328900,{"date":1088,"open":194,"high":316,"low":194,"close":316,"change":195,"percent_change":195,"volume":1089,"transactions":9,"vwap":316},"2025-10-07",376100,{"date":1091,"open":316,"high":316,"low":194,"close":316,"change":20,"percent_change":21,"volume":1092,"transactions":9,"vwap":316},"2025-10-06",258100,{"date":1094,"open":194,"high":316,"low":194,"close":426,"change":20,"percent_change":21,"volume":1095,"transactions":9,"vwap":426},"2025-10-03",414700,{"date":1097,"open":193,"high":194,"low":193,"close":194,"change":207,"percent_change":208,"volume":1098,"transactions":9,"vwap":194},"2025-10-02",2597500,{"date":1100,"open":193,"high":193,"low":206,"close":193,"change":518,"percent_change":519,"volume":1101,"transactions":9,"vwap":193},"2025-10-01",431200,{"date":1103,"open":23,"high":23,"low":840,"close":23,"change":20,"percent_change":21,"volume":1104,"transactions":9,"vwap":23},"2025-09-30",335400,{"date":1106,"open":840,"high":23,"low":840,"close":978,"change":20,"percent_change":21,"volume":1107,"transactions":9,"vwap":978},"2025-09-29",286000,{"date":1109,"open":840,"high":840,"low":781,"close":840,"change":21,"percent_change":959,"volume":1110,"transactions":9,"vwap":840},"2025-09-26",375600,{"date":1112,"open":840,"high":840,"low":713,"close":713,"change":110,"percent_change":224,"volume":1113,"transactions":9,"vwap":713},"2025-09-25",481900,{"date":1115,"open":781,"high":840,"low":781,"close":781,"change":195,"percent_change":195,"volume":1116,"transactions":9,"vwap":781},"2025-09-24",253300,{"date":1118,"open":781,"high":840,"low":781,"close":781,"change":236,"percent_change":237,"volume":1119,"transactions":9,"vwap":781},"2025-09-23",369500,{"date":1121,"open":781,"high":840,"low":781,"close":841,"change":20,"percent_change":21,"volume":1122,"transactions":9,"vwap":841},"2025-09-22",844800,{"date":1124,"open":781,"high":781,"low":713,"close":781,"change":207,"percent_change":208,"volume":1125,"transactions":9,"vwap":781},"2025-09-19",1903100,{"date":1127,"open":713,"high":781,"low":713,"close":713,"change":110,"percent_change":224,"volume":1128,"transactions":9,"vwap":713},"2025-09-18",422900,{"date":1130,"open":713,"high":781,"low":713,"close":781,"change":600,"percent_change":601,"volume":1131,"transactions":9,"vwap":781},"2025-09-17",1865500,{"date":1133,"open":586,"high":713,"low":586,"close":714,"change":195,"percent_change":195,"volume":1134,"transactions":9,"vwap":714},"2025-09-16",501100,{"date":1136,"open":586,"high":713,"low":586,"close":714,"change":236,"percent_change":237,"volume":1137,"transactions":9,"vwap":714},"2025-09-15",391100,{"date":1139,"open":586,"high":713,"low":586,"close":713,"change":600,"percent_change":601,"volume":1140,"transactions":9,"vwap":713},"2025-09-12",401400,{"date":1142,"open":586,"high":586,"low":316,"close":587,"change":195,"percent_change":195,"volume":1143,"transactions":9,"vwap":587},"2025-09-11",324900,{"date":1145,"open":316,"high":586,"low":316,"close":587,"change":207,"percent_change":208,"volume":1146,"transactions":9,"vwap":587},"2025-09-10",326500,{"date":1148,"open":586,"high":586,"low":194,"close":426,"change":110,"percent_change":224,"volume":1149,"transactions":9,"vwap":426},"2025-09-09",401100,{"date":1151,"open":316,"high":586,"low":1152,"close":587,"change":207,"percent_change":208,"volume":1153,"transactions":9,"vwap":587},"2025-09-08",22.894,708600,{"date":1155,"open":316,"high":316,"low":194,"close":426,"change":600,"percent_change":601,"volume":1156,"transactions":9,"vwap":426},"2025-09-05",489400,{"date":1158,"open":206,"high":193,"low":218,"close":193,"change":21,"percent_change":959,"volume":1159,"transactions":9,"vwap":193},"2025-09-04",629300,{"date":1161,"open":218,"high":206,"low":248,"close":218,"change":195,"percent_change":195,"volume":1162,"transactions":9,"vwap":218},"2025-09-03",1776200,{"date":1164,"open":218,"high":218,"low":248,"close":218,"change":835,"percent_change":836,"volume":1165,"transactions":9,"vwap":218},"2025-09-02",407000,{"date":1167,"open":840,"high":840,"low":781,"close":841,"change":20,"percent_change":21,"volume":1168,"transactions":9,"vwap":841},"2025-08-29",167800,{"date":1170,"open":713,"high":781,"low":713,"close":781,"change":600,"percent_change":601,"volume":1171,"transactions":9,"vwap":781},"2025-08-28",321700,{"date":1173,"open":713,"high":713,"low":586,"close":714,"change":195,"percent_change":195,"volume":1174,"transactions":9,"vwap":714},"2025-08-27",459000,{"date":1176,"open":713,"high":713,"low":586,"close":714,"change":20,"percent_change":21,"volume":1177,"transactions":9,"vwap":714},"2025-08-26",219200,{"date":1179,"open":586,"high":586,"low":316,"close":586,"change":207,"percent_change":208,"volume":1180,"transactions":9,"vwap":586},"2025-08-25",372200,{"date":1182,"open":194,"high":1183,"low":194,"close":316,"change":20,"percent_change":21,"volume":1184,"transactions":9,"vwap":316},"2025-08-22",22.919,474100,{"date":1186,"open":316,"high":316,"low":194,"close":426,"change":195,"percent_change":195,"volume":1187,"transactions":9,"vwap":426},"2025-08-21",294800,{"date":1189,"open":194,"high":316,"low":194,"close":426,"change":20,"percent_change":21,"volume":1190,"transactions":9,"vwap":426},"2025-08-20",308700,{"date":1192,"open":193,"high":194,"low":193,"close":194,"change":20,"percent_change":21,"volume":1193,"transactions":9,"vwap":194},"2025-08-19",326700,{"date":1195,"open":194,"high":194,"low":193,"close":327,"change":195,"percent_change":195,"volume":1196,"transactions":9,"vwap":327},"2025-08-18",568900,{"date":1198,"open":193,"high":194,"low":193,"close":327,"change":195,"percent_change":195,"volume":742,"transactions":9,"vwap":327},"2025-08-15",{"date":1200,"open":194,"high":194,"low":193,"close":327,"change":195,"percent_change":195,"volume":1201,"transactions":9,"vwap":327},"2025-08-14",269600,{"date":1203,"open":194,"high":194,"low":193,"close":327,"change":20,"percent_change":21,"volume":1204,"transactions":9,"vwap":327},"2025-08-13",249400,{"date":1206,"open":193,"high":193,"low":206,"close":193,"change":207,"percent_change":208,"volume":1207,"transactions":9,"vwap":193},"2025-08-12",253700,{"date":1209,"open":218,"high":206,"low":218,"close":206,"change":20,"percent_change":21,"volume":1210,"transactions":9,"vwap":206},"2025-08-11",266800,{"date":1212,"open":206,"high":206,"low":218,"close":230,"change":195,"percent_change":195,"volume":1213,"transactions":9,"vwap":230},"2025-08-08",374600,{"date":1215,"open":218,"high":206,"low":218,"close":230,"change":20,"percent_change":21,"volume":1216,"transactions":9,"vwap":230},"2025-08-07",413400,{"date":1218,"open":218,"high":218,"low":248,"close":218,"change":20,"percent_change":21,"volume":1219,"transactions":9,"vwap":218},"2025-08-06",931400,{"date":1221,"open":218,"high":206,"low":248,"close":259,"change":236,"percent_change":237,"volume":1222,"transactions":9,"vwap":259},"2025-08-05",1369700,{"date":1224,"open":218,"high":218,"low":248,"close":218,"change":195,"percent_change":195,"volume":1225,"transactions":9,"vwap":218},"2025-08-04",244100,{"date":1227,"open":18,"high":218,"low":18,"close":218,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":218},"2025-08-01",-0.03,-0.13,329700,{"date":1232,"open":327,"high":194,"low":193,"close":194,"change":20,"percent_change":21,"volume":1233,"transactions":9,"vwap":194},"2025-07-31",339700,{"date":1235,"open":194,"high":194,"low":193,"close":327,"change":20,"percent_change":21,"volume":745,"transactions":9,"vwap":327},"2025-07-30",{"date":1237,"open":194,"high":194,"low":193,"close":193,"change":195,"percent_change":195,"volume":1238,"transactions":9,"vwap":193},"2025-07-29",315700,{"date":1240,"open":193,"high":194,"low":193,"close":193,"change":195,"percent_change":195,"volume":617,"transactions":9,"vwap":193},"2025-07-28",{"date":1242,"open":206,"high":194,"low":206,"close":193,"change":20,"percent_change":21,"volume":1243,"transactions":9,"vwap":193},"2025-07-25",246900,{"date":1245,"open":193,"high":193,"low":206,"close":462,"change":195,"percent_change":195,"volume":1246,"transactions":9,"vwap":462},"2025-07-24",546800,{"date":1248,"open":193,"high":193,"low":206,"close":462,"change":195,"percent_change":195,"volume":1249,"transactions":9,"vwap":462},"2025-07-23",349700,{"date":1251,"open":193,"high":193,"low":206,"close":462,"change":195,"percent_change":195,"volume":1252,"transactions":9,"vwap":462},"2025-07-22",563400,{"date":1254,"open":193,"high":193,"low":206,"close":462,"change":207,"percent_change":208,"volume":1255,"transactions":9,"vwap":462},"2025-07-21",154600,{"date":1257,"open":206,"high":206,"low":218,"close":230,"change":207,"percent_change":208,"volume":1258,"transactions":9,"vwap":230},"2025-07-18",307900,{"date":1260,"open":248,"high":218,"low":248,"close":259,"change":20,"percent_change":21,"volume":1261,"transactions":9,"vwap":259},"2025-07-17",182400,{"date":1263,"open":248,"high":218,"low":265,"close":248,"change":20,"percent_change":21,"volume":1264,"transactions":9,"vwap":248},"2025-07-16",667500,{"date":1266,"open":218,"high":218,"low":265,"close":266,"change":110,"percent_change":224,"volume":1267,"transactions":9,"vwap":266},"2025-07-15",304900,{"date":1269,"open":218,"high":218,"low":248,"close":259,"change":20,"percent_change":21,"volume":1270,"transactions":9,"vwap":259},"2025-07-14",425400,{"date":1272,"open":265,"high":248,"low":265,"close":248,"change":195,"percent_change":195,"volume":1273,"transactions":9,"vwap":248},"2025-07-11",182100,{"date":1275,"open":265,"high":248,"low":265,"close":248,"change":195,"percent_change":195,"volume":1276,"transactions":9,"vwap":248},"2025-07-10",349500,{"date":1278,"open":18,"high":248,"low":18,"close":248,"change":207,"percent_change":208,"volume":1279,"transactions":9,"vwap":248},"2025-07-09",261600,{"date":1281,"open":18,"high":265,"low":18,"close":265,"change":195,"percent_change":195,"volume":1282,"transactions":9,"vwap":265},"2025-07-08",211800,{"date":1284,"open":265,"high":265,"low":18,"close":265,"change":195,"percent_change":195,"volume":1285,"transactions":9,"vwap":265},"2025-07-07",359700,{"date":1287,"open":265,"high":265,"low":18,"close":265,"change":110,"percent_change":224,"volume":1288,"transactions":9,"vwap":265},"2025-07-03",292300,{"date":1290,"open":248,"high":248,"low":265,"close":248,"change":207,"percent_change":208,"volume":1291,"transactions":9,"vwap":248},"2025-07-02",388300,{"date":1293,"open":248,"high":248,"low":265,"close":265,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":265},"2025-07-01",-0.09,-0.39,401800,{"date":1298,"open":713,"high":781,"low":713,"close":781,"change":207,"percent_change":208,"volume":1299,"transactions":9,"vwap":781},"2025-06-30",441400,{"date":1301,"open":586,"high":713,"low":586,"close":713,"change":207,"percent_change":208,"volume":1302,"transactions":9,"vwap":713},"2025-06-27",553800,{"date":1304,"open":316,"high":586,"low":316,"close":586,"change":195,"percent_change":195,"volume":1305,"transactions":9,"vwap":586},"2025-06-26",329300,{"date":1307,"open":194,"high":586,"low":194,"close":586,"change":207,"percent_change":208,"volume":1308,"transactions":9,"vwap":586},"2025-06-25",306600,{"date":1310,"open":194,"high":316,"low":194,"close":316,"change":207,"percent_change":208,"volume":1311,"transactions":9,"vwap":316},"2025-06-24",426400,{"date":1313,"open":206,"high":316,"low":206,"close":194,"change":207,"percent_change":208,"volume":1314,"transactions":9,"vwap":194},"2025-06-23",2564400,{"date":1316,"open":206,"high":193,"low":206,"close":193,"change":207,"percent_change":208,"volume":1317,"transactions":9,"vwap":193},"2025-06-20",368700,{"date":1319,"open":218,"high":206,"low":218,"close":206,"change":21,"percent_change":959,"volume":1320,"transactions":9,"vwap":206},"2025-06-18",438100,{"date":1322,"open":218,"high":218,"low":248,"close":248,"change":236,"percent_change":237,"volume":1323,"transactions":9,"vwap":248},"2025-06-17",196600,{"date":1325,"open":218,"high":218,"low":248,"close":259,"change":236,"percent_change":237,"volume":1326,"transactions":9,"vwap":259},"2025-06-16",196200,{"date":1328,"open":248,"high":218,"low":248,"close":218,"change":207,"percent_change":208,"volume":1329,"transactions":9,"vwap":218},"2025-06-13",253500,{"date":1331,"open":259,"high":218,"low":248,"close":248,"change":195,"percent_change":195,"volume":1332,"transactions":9,"vwap":248},"2025-06-12",230800,{"date":1334,"open":248,"high":248,"low":265,"close":248,"change":600,"percent_change":601,"volume":1335,"transactions":9,"vwap":248},"2025-06-11",350400,{"date":1337,"open":265,"high":265,"low":18,"close":292,"change":600,"percent_change":601,"volume":1338,"transactions":9,"vwap":292},"2025-06-10",254500,{"date":1340,"open":18,"high":18,"low":17,"close":17,"change":110,"percent_change":224,"volume":1341,"transactions":9,"vwap":17},"2025-06-09",301900,{"date":1343,"open":18,"high":18,"low":17,"close":18,"change":195,"percent_change":195,"volume":1344,"transactions":9,"vwap":18},"2025-06-06",338000,{"date":1346,"open":248,"high":248,"low":18,"close":18,"change":195,"percent_change":195,"volume":1347,"transactions":9,"vwap":18},"2025-06-05",623100,{"date":1349,"open":18,"high":265,"low":1350,"close":18,"change":21,"percent_change":959,"volume":1351,"transactions":9,"vwap":18},"2025-06-04",22.822,622400,{"date":1353,"open":18,"high":18,"low":185,"close":185,"change":195,"percent_change":195,"volume":1184,"transactions":9,"vwap":185},"2025-06-03",{"date":1355,"open":18,"high":18,"low":185,"close":185,"change":1356,"percent_change":177,"volume":1357,"transactions":9,"vwap":185},"2025-06-02",-0.08,702300,{"date":1359,"open":194,"high":316,"low":194,"close":194,"change":207,"percent_change":208,"volume":1360,"transactions":9,"vwap":194},"2025-05-30",373900,{"date":1362,"open":462,"high":194,"low":1363,"close":193,"change":207,"percent_change":208,"volume":1364,"transactions":9,"vwap":193},"2025-05-29",22.872,175000,{"date":1366,"open":193,"high":194,"low":206,"close":206,"change":236,"percent_change":237,"volume":1367,"transactions":9,"vwap":206},"2025-05-28",261200,{"date":1369,"open":193,"high":327,"low":206,"close":462,"change":236,"percent_change":237,"volume":1370,"transactions":9,"vwap":462},"2025-05-27",435800,{"date":1372,"open":194,"high":194,"low":206,"close":193,"change":600,"percent_change":601,"volume":1373,"transactions":9,"vwap":193},"2025-05-23",237600,{"date":1375,"open":193,"high":193,"low":218,"close":230,"change":20,"percent_change":21,"volume":1376,"transactions":9,"vwap":230},"2025-05-22",195800,{"date":1378,"open":218,"high":206,"low":218,"close":218,"change":195,"percent_change":195,"volume":1379,"transactions":9,"vwap":218},"2025-05-21",251800,{"date":1381,"open":218,"high":206,"low":218,"close":218,"change":110,"percent_change":224,"volume":1382,"transactions":9,"vwap":218},"2025-05-20",294600,{"date":1384,"open":248,"high":206,"low":248,"close":206,"change":21,"percent_change":959,"volume":1385,"transactions":9,"vwap":206},"2025-05-19",463400,{"date":1387,"open":206,"high":206,"low":265,"close":248,"change":195,"percent_change":195,"volume":1388,"transactions":9,"vwap":248},"2025-05-16",614900,{"date":1390,"open":248,"high":218,"low":248,"close":248,"change":20,"percent_change":21,"volume":1391,"transactions":9,"vwap":248},"2025-05-15",363000,{"date":1393,"open":265,"high":248,"low":265,"close":266,"change":20,"percent_change":21,"volume":1394,"transactions":9,"vwap":266},"2025-05-14",851600,{"date":1396,"open":218,"high":218,"low":265,"close":265,"change":110,"percent_change":224,"volume":1397,"transactions":9,"vwap":265},"2025-05-13",322700,{"date":1399,"open":265,"high":248,"low":265,"close":248,"change":110,"percent_change":224,"volume":1400,"transactions":9,"vwap":248},"2025-05-12",343900,{"date":1402,"open":206,"high":206,"low":218,"close":218,"change":195,"percent_change":195,"volume":1403,"transactions":9,"vwap":218},"2025-05-09",281600,{"date":1405,"open":206,"high":206,"low":248,"close":218,"change":237,"percent_change":1294,"volume":1406,"transactions":9,"vwap":218},"2025-05-08",710400,{"date":1408,"open":206,"high":193,"low":206,"close":193,"change":195,"percent_change":195,"volume":1409,"transactions":9,"vwap":193},"2025-05-07",237400,{"date":1411,"open":193,"high":193,"low":206,"close":193,"change":207,"percent_change":208,"volume":1412,"transactions":9,"vwap":193},"2025-05-06",288500,{"date":1414,"open":206,"high":206,"low":218,"close":206,"change":195,"percent_change":195,"volume":1415,"transactions":9,"vwap":206},"2025-05-05",442700,{"date":1417,"open":193,"high":193,"low":218,"close":206,"change":110,"percent_change":224,"volume":1418,"transactions":9,"vwap":206},"2025-05-02",483900,{"date":1420,"open":316,"high":586,"low":462,"close":193,"change":1294,"percent_change":1295,"volume":1421,"transactions":9,"vwap":193},"2025-05-01",966600,{"date":1423,"open":1424,"high":174,"low":1425,"close":1424,"change":21,"percent_change":959,"volume":1426,"transactions":9,"vwap":1424},"2025-04-30",22.97,22.96,598300,{"date":1428,"open":1425,"high":1425,"low":23,"close":23,"change":195,"percent_change":195,"volume":1429,"transactions":9,"vwap":23},"2025-04-29",301500,{"date":1431,"open":781,"high":1425,"low":781,"close":23,"change":207,"percent_change":208,"volume":1432,"transactions":9,"vwap":23},"2025-04-28",387100,{"date":1434,"open":840,"high":840,"low":713,"close":840,"change":600,"percent_change":601,"volume":1435,"transactions":9,"vwap":840},"2025-04-25",440500,{"date":1437,"open":781,"high":781,"low":713,"close":782,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":782},"2025-04-24",0.025,0.11,475300,{"date":178,"open":586,"high":713,"low":316,"close":316,"change":110,"percent_change":224,"volume":1442,"transactions":9,"vwap":316},521900]