[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBTH":3,"homepage-market-summary":27,"stock-historical-IBTH":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBTH","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 Treasury ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.729,0.830832,"Monthly",{"close":17,"open":17,"high":17,"low":18,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},22.28,22.27,0.01,0.04,800456.582423,22.55,22.24,534631.966959444,12.9,1627,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},22.57,470183,171616691.739861,-0.71,"2025-04-22",[179,182,190,199,208,214,219,228,234,239,244,249,254,258,263,268,273,277,283,288,293,298,303,310,317,325,332,337,341,346,351,356,361,366,371,377,385,390,396,401,406,411,416,421,428,432,437,442,448,453,457,463,470,474,479,484,489,494,499,504,507,510,513,516,519,524,527,530,533,536,539,542,545,548,550,555,558,561,564,567,570,573,576,579,582,585,589,594,600,603,607,610,613,616,620,623,626,629,632,635,638,641,644,646,649,652,655,658,664,668,671,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,750,753,756,759,762,765,768,771,776,779,782,785,788,791,797,803,809,813,815,818,821,825,829,832,835,840,843,846,850,853,856,859,862,865,869,872,874,877,880,883,886,889,892,895,898,901,905,908,911,914,917,920,923,926,929,932,936,939,942,945,948,951,954,956,959,961,964,967,970,974,977,980,983,986,989,994,997,1000,1003,1007,1010,1013,1016,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1055,1058,1061,1064,1067,1071,1074,1078,1081,1084,1087,1090,1093,1096,1100,1103,1106,1109,1112,1115,1118,1121,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1181,1184,1189,1194,1197,1200,1202,1205,1208,1212,1215,1218,1221,1224,1227,1230,1233,1237,1240,1243,1246,1249,1251,1254,1257,1260,1263,1266,1269,1272,1274,1277,1280,1283,1287,1290,1293,1297,1300,1303,1306,1309,1312,1315,1318,1321,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1368,1371,1374,1377,1381,1384,1387,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1436,1439,1442,1447,1451,1454,1458,1461,1465,1468,1471],{"date":5,"open":17,"high":17,"low":18,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},21967,22.2749,{"date":183,"open":184,"high":18,"low":23,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",22.25,-0.05,-0.22,859656.529544,1907,22.2569,{"date":191,"open":192,"high":192,"low":193,"close":192,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",22.32,22.31,0.015,0.07,614187.26481,1044,22.317,{"date":200,"open":193,"high":193,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",22.3,22.305,-0.005,-0.02,562076.504303,1268,22.3064,{"date":209,"open":201,"high":193,"low":201,"close":193,"change":210,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",0,442210.491746,1215,22.3037,{"date":215,"open":193,"high":193,"low":201,"close":193,"change":194,"percent_change":195,"volume":216,"transactions":217,"vwap":218},"2026-09-25",1360430.93722,1247,22.3026,{"date":220,"open":201,"high":193,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",22.29,22.295,0.005,0.02,636048.333684,1034,22.3034,{"date":229,"open":193,"high":193,"low":221,"close":221,"change":204,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-23",-0.09,1568883.59095,1542,22.2948,{"date":235,"open":193,"high":193,"low":201,"close":193,"change":19,"percent_change":20,"volume":236,"transactions":237,"vwap":238},"2026-09-22",390507.717975,1015,22.3053,{"date":240,"open":193,"high":193,"low":201,"close":201,"change":210,"percent_change":210,"volume":241,"transactions":242,"vwap":243},"2026-09-21",439112.762026,1053,22.3044,{"date":245,"open":193,"high":193,"low":201,"close":201,"change":210,"percent_change":210,"volume":246,"transactions":247,"vwap":248},"2026-09-18",328848.524786,849,22.3051,{"date":250,"open":201,"high":201,"low":221,"close":201,"change":19,"percent_change":20,"volume":251,"transactions":252,"vwap":253},"2026-09-17",431801.396564,839,22.2963,{"date":255,"open":193,"high":193,"low":221,"close":221,"change":204,"percent_change":230,"volume":256,"transactions":257,"vwap":213},"2026-09-16",396580.801593,2738,{"date":259,"open":193,"high":193,"low":201,"close":193,"change":210,"percent_change":210,"volume":260,"transactions":261,"vwap":262},"2026-09-15",657939.482597,880,22.3022,{"date":264,"open":193,"high":193,"low":201,"close":193,"change":210,"percent_change":210,"volume":265,"transactions":266,"vwap":267},"2026-09-14",302966.986963,1168,22.3048,{"date":269,"open":193,"high":193,"low":201,"close":193,"change":210,"percent_change":210,"volume":270,"transactions":271,"vwap":272},"2026-09-11",512076.427066,961,22.3056,{"date":274,"open":192,"high":192,"low":201,"close":193,"change":203,"percent_change":204,"volume":275,"transactions":237,"vwap":276},"2026-09-10",624402.65877,22.3093,{"date":278,"open":192,"high":192,"low":193,"close":279,"change":203,"percent_change":204,"volume":280,"transactions":281,"vwap":282},"2026-09-09",22.315,1029534.854498,2243,22.3136,{"date":284,"open":192,"high":192,"low":193,"close":192,"change":223,"percent_change":224,"volume":285,"transactions":286,"vwap":287},"2026-09-08",300328.064487,1253,22.3175,{"date":289,"open":279,"high":192,"low":193,"close":279,"change":210,"percent_change":210,"volume":290,"transactions":291,"vwap":292},"2026-09-04",352356.81756,842,22.3176,{"date":294,"open":192,"high":192,"low":193,"close":279,"change":194,"percent_change":195,"volume":295,"transactions":296,"vwap":297},"2026-09-03",369602.134445,1050,22.3153,{"date":299,"open":201,"high":201,"low":221,"close":201,"change":223,"percent_change":224,"volume":300,"transactions":301,"vwap":302},"2026-09-02",875487.467987,1509,22.297,{"date":304,"open":201,"high":201,"low":221,"close":222,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-01",-0.075,-0.34,788327.295003,1059,22.2973,{"date":311,"open":312,"high":312,"low":313,"close":312,"change":223,"percent_change":224,"volume":314,"transactions":315,"vwap":316},"2026-08-31",22.37,22.36,410692.465067,1430,22.3666,{"date":318,"open":319,"high":319,"low":313,"close":320,"change":109,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-28",22.39,22.365,-0.04,535036.304903,1188,22.3743,{"date":326,"open":327,"high":327,"low":312,"close":328,"change":210,"percent_change":210,"volume":329,"transactions":330,"vwap":331},"2026-08-27",22.38,22.375,372206.0673,1602,22.3771,{"date":333,"open":327,"high":327,"low":312,"close":328,"change":210,"percent_change":210,"volume":334,"transactions":335,"vwap":336},"2026-08-26",412938.25255,1156,22.4084,{"date":338,"open":327,"high":327,"low":312,"close":328,"change":223,"percent_change":224,"volume":339,"transactions":340,"vwap":331},"2026-08-25",692068.5411,967,{"date":342,"open":312,"high":327,"low":312,"close":312,"change":109,"percent_change":321,"volume":343,"transactions":344,"vwap":345},"2026-08-24",322736.50024,1137,22.3739,{"date":347,"open":327,"high":327,"low":312,"close":327,"change":19,"percent_change":20,"volume":348,"transactions":349,"vwap":350},"2026-08-21",333076.892795,828,22.3754,{"date":352,"open":312,"high":312,"low":313,"close":312,"change":223,"percent_change":224,"volume":353,"transactions":354,"vwap":355},"2026-08-20",654083.285937,1561,22.3665,{"date":357,"open":312,"high":312,"low":313,"close":320,"change":203,"percent_change":204,"volume":358,"transactions":359,"vwap":360},"2026-08-19",343316.614293,1123,22.3658,{"date":362,"open":312,"high":312,"low":313,"close":312,"change":19,"percent_change":20,"volume":363,"transactions":364,"vwap":365},"2026-08-18",576323.744503,835,22.3657,{"date":367,"open":312,"high":312,"low":313,"close":313,"change":203,"percent_change":204,"volume":368,"transactions":369,"vwap":370},"2026-08-17",2293562.38844,1256,22.3688,{"date":372,"open":312,"high":312,"low":313,"close":320,"change":224,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-14",0.09,384897.4145,939,22.3651,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":210,"percent_change":210,"volume":382,"transactions":383,"vwap":384},"2026-08-13",22.35,22.34,22.345,382826.3672,833,22.3521,{"date":386,"open":380,"high":379,"low":380,"close":381,"change":194,"percent_change":195,"volume":387,"transactions":388,"vwap":389},"2026-08-12",284711.97432,1184,22.3452,{"date":391,"open":380,"high":380,"low":392,"close":392,"change":109,"percent_change":321,"volume":393,"transactions":394,"vwap":395},"2026-08-11",22.33,292434.085025,1115,22.3347,{"date":397,"open":380,"high":380,"low":392,"close":380,"change":210,"percent_change":210,"volume":398,"transactions":399,"vwap":400},"2026-08-10",280305.06236,1285,22.3326,{"date":402,"open":392,"high":380,"low":392,"close":380,"change":224,"percent_change":373,"volume":403,"transactions":404,"vwap":405},"2026-08-07",341590.02949,858,22.3356,{"date":407,"open":392,"high":392,"low":193,"close":192,"change":223,"percent_change":224,"volume":408,"transactions":409,"vwap":410},"2026-08-06",296096.312337,798,22.3198,{"date":412,"open":192,"high":192,"low":193,"close":279,"change":210,"percent_change":210,"volume":413,"transactions":414,"vwap":415},"2026-08-05",491018.091297,1380,22.3137,{"date":417,"open":193,"high":192,"low":193,"close":279,"change":19,"percent_change":20,"volume":418,"transactions":419,"vwap":420},"2026-08-04",759013.769104,2309,22.3166,{"date":422,"open":193,"high":193,"low":201,"close":202,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-03",-0.06,-0.27,533529.16647,1477,22.3075,{"date":429,"open":312,"high":327,"low":313,"close":320,"change":210,"percent_change":210,"volume":430,"transactions":431,"vwap":370},"2026-07-31",400048.426,780,{"date":433,"open":312,"high":312,"low":313,"close":320,"change":210,"percent_change":210,"volume":434,"transactions":435,"vwap":436},"2026-07-30",322527.1363,999,22.3668,{"date":438,"open":379,"high":312,"low":380,"close":320,"change":19,"percent_change":20,"volume":439,"transactions":440,"vwap":441},"2026-07-29",449498.84279,1345,22.3538,{"date":443,"open":379,"high":313,"low":380,"close":444,"change":19,"percent_change":20,"volume":445,"transactions":446,"vwap":447},"2026-07-28",22.355,385952.55002,710,22.3518,{"date":449,"open":379,"high":379,"low":380,"close":381,"change":223,"percent_change":224,"volume":450,"transactions":451,"vwap":452},"2026-07-27",422428.29363,1153,22.344,{"date":454,"open":379,"high":379,"low":380,"close":380,"change":223,"percent_change":224,"volume":455,"transactions":451,"vwap":456},"2026-07-24",337764.997957,22.3454,{"date":458,"open":392,"high":380,"low":392,"close":459,"change":210,"percent_change":210,"volume":460,"transactions":461,"vwap":462},"2026-07-23",22.335,292137.7776,1031,22.3354,{"date":464,"open":379,"high":379,"low":392,"close":459,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-22",-0.015,-0.07,468724.636,812,22.3386,{"date":471,"open":380,"high":379,"low":380,"close":379,"change":109,"percent_change":321,"volume":472,"transactions":473,"vwap":389},"2026-07-21",216994.25294,716,{"date":475,"open":313,"high":313,"low":379,"close":313,"change":210,"percent_change":210,"volume":476,"transactions":477,"vwap":478},"2026-07-20",193760.75795,1021,22.3549,{"date":480,"open":313,"high":313,"low":379,"close":313,"change":194,"percent_change":195,"volume":481,"transactions":482,"vwap":483},"2026-07-17",348691.891038,947,22.3528,{"date":485,"open":379,"high":379,"low":380,"close":381,"change":210,"percent_change":210,"volume":486,"transactions":487,"vwap":488},"2026-07-16",1015472.065495,1758,22.3478,{"date":490,"open":380,"high":379,"low":380,"close":381,"change":19,"percent_change":20,"volume":491,"transactions":492,"vwap":493},"2026-07-15",656434.54329,1086,22.3475,{"date":495,"open":380,"high":380,"low":392,"close":459,"change":194,"percent_change":195,"volume":496,"transactions":497,"vwap":498},"2026-07-14",463982.25112,994,22.3349,{"date":500,"open":392,"high":392,"low":193,"close":192,"change":210,"percent_change":210,"volume":501,"transactions":502,"vwap":503},"2026-07-13",248486.3615,1361,22.3197,{"date":505,"open":192,"high":392,"low":192,"close":192,"change":109,"percent_change":321,"volume":506,"transactions":9,"vwap":192},"2026-07-10",285500,{"date":508,"open":192,"high":392,"low":193,"close":392,"change":19,"percent_change":20,"volume":509,"transactions":9,"vwap":392},"2026-07-09",383600,{"date":511,"open":193,"high":192,"low":193,"close":192,"change":223,"percent_change":224,"volume":512,"transactions":9,"vwap":192},"2026-07-08",780100,{"date":514,"open":392,"high":392,"low":193,"close":279,"change":465,"percent_change":466,"volume":515,"transactions":9,"vwap":279},"2026-07-07",442400,{"date":517,"open":192,"high":392,"low":192,"close":392,"change":19,"percent_change":20,"volume":518,"transactions":9,"vwap":392},"2026-07-06",414900,{"date":520,"open":192,"high":392,"low":193,"close":192,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":192},"2026-07-02",0.025,0.11,941600,{"date":525,"open":201,"high":201,"low":221,"close":222,"change":305,"percent_change":306,"volume":526,"transactions":9,"vwap":222},"2026-07-01",538100,{"date":528,"open":312,"high":327,"low":312,"close":312,"change":203,"percent_change":204,"volume":529,"transactions":9,"vwap":312},"2026-06-30",778500,{"date":531,"open":312,"high":327,"low":312,"close":328,"change":210,"percent_change":210,"volume":532,"transactions":9,"vwap":328},"2026-06-29",322000,{"date":534,"open":312,"high":327,"low":312,"close":328,"change":19,"percent_change":20,"volume":535,"transactions":9,"vwap":328},"2026-06-26",193600,{"date":537,"open":312,"high":312,"low":313,"close":320,"change":19,"percent_change":20,"volume":538,"transactions":9,"vwap":320},"2026-06-25",390600,{"date":540,"open":313,"high":313,"low":379,"close":444,"change":194,"percent_change":195,"volume":541,"transactions":9,"vwap":444},"2026-06-24",831400,{"date":543,"open":379,"high":379,"low":380,"close":380,"change":19,"percent_change":20,"volume":544,"transactions":9,"vwap":380},"2026-06-23",824500,{"date":546,"open":379,"high":379,"low":392,"close":392,"change":465,"percent_change":466,"volume":547,"transactions":9,"vwap":392},"2026-06-22",574200,{"date":549,"open":380,"high":379,"low":380,"close":381,"change":194,"percent_change":195,"volume":506,"transactions":9,"vwap":381},"2026-06-18",{"date":551,"open":313,"high":312,"low":392,"close":392,"change":552,"percent_change":553,"volume":554,"transactions":9,"vwap":392},"2026-06-17",-0.03,-0.13,550300,{"date":556,"open":313,"high":312,"low":313,"close":313,"change":109,"percent_change":321,"volume":557,"transactions":9,"vwap":313},"2026-06-16",444600,{"date":559,"open":313,"high":312,"low":313,"close":312,"change":194,"percent_change":195,"volume":560,"transactions":9,"vwap":312},"2026-06-15",735900,{"date":562,"open":313,"high":313,"low":379,"close":444,"change":203,"percent_change":204,"volume":563,"transactions":9,"vwap":444},"2026-06-12",1245000,{"date":565,"open":380,"high":313,"low":392,"close":313,"change":194,"percent_change":195,"volume":566,"transactions":9,"vwap":313},"2026-06-11",390000,{"date":568,"open":379,"high":379,"low":380,"close":381,"change":19,"percent_change":20,"volume":569,"transactions":9,"vwap":381},"2026-06-10",976300,{"date":571,"open":392,"high":380,"low":392,"close":459,"change":203,"percent_change":204,"volume":572,"transactions":9,"vwap":459},"2026-06-09",287400,{"date":574,"open":392,"high":380,"low":392,"close":380,"change":19,"percent_change":20,"volume":575,"transactions":9,"vwap":380},"2026-06-08",254700,{"date":577,"open":380,"high":380,"low":192,"close":392,"change":465,"percent_change":466,"volume":578,"transactions":9,"vwap":392},"2026-06-05",388000,{"date":580,"open":379,"high":379,"low":380,"close":381,"change":194,"percent_change":195,"volume":581,"transactions":9,"vwap":381},"2026-06-04",310000,{"date":583,"open":392,"high":380,"low":392,"close":392,"change":203,"percent_change":204,"volume":584,"transactions":9,"vwap":392},"2026-06-03",279100,{"date":586,"open":380,"high":587,"low":392,"close":459,"change":203,"percent_change":204,"volume":588,"transactions":9,"vwap":459},"2026-06-02",22.348,451700,{"date":590,"open":380,"high":380,"low":392,"close":380,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":380},"2026-06-01",-0.065,-0.29,395100,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":210,"percent_change":210,"volume":599,"transactions":9,"vwap":598},"2026-05-29",22.4,22.41,22.405,517300,{"date":601,"open":319,"high":597,"low":319,"close":598,"change":19,"percent_change":20,"volume":602,"transactions":9,"vwap":598},"2026-05-28",517600,{"date":604,"open":319,"high":596,"low":319,"close":605,"change":210,"percent_change":210,"volume":606,"transactions":9,"vwap":605},"2026-05-27",22.395,411500,{"date":608,"open":319,"high":596,"low":319,"close":605,"change":224,"percent_change":373,"volume":609,"transactions":9,"vwap":605},"2026-05-26",263700,{"date":611,"open":319,"high":319,"low":312,"close":328,"change":210,"percent_change":210,"volume":612,"transactions":9,"vwap":328},"2026-05-22",382500,{"date":614,"open":327,"high":327,"low":312,"close":328,"change":109,"percent_change":321,"volume":615,"transactions":9,"vwap":328},"2026-05-21",289900,{"date":617,"open":312,"high":319,"low":312,"close":618,"change":224,"percent_change":373,"volume":619,"transactions":9,"vwap":618},"2026-05-20",22.385,636200,{"date":621,"open":327,"high":327,"low":313,"close":320,"change":109,"percent_change":321,"volume":622,"transactions":9,"vwap":320},"2026-05-19",414000,{"date":624,"open":312,"high":327,"low":312,"close":328,"change":210,"percent_change":210,"volume":625,"transactions":9,"vwap":328},"2026-05-18",316900,{"date":627,"open":312,"high":327,"low":312,"close":328,"change":210,"percent_change":210,"volume":628,"transactions":9,"vwap":328},"2026-05-15",203700,{"date":630,"open":319,"high":319,"low":312,"close":328,"change":210,"percent_change":210,"volume":631,"transactions":9,"vwap":328},"2026-05-14",413100,{"date":633,"open":327,"high":327,"low":312,"close":328,"change":210,"percent_change":210,"volume":634,"transactions":9,"vwap":328},"2026-05-13",403400,{"date":636,"open":312,"high":327,"low":312,"close":328,"change":210,"percent_change":210,"volume":637,"transactions":9,"vwap":328},"2026-05-12",372600,{"date":639,"open":319,"high":319,"low":312,"close":328,"change":109,"percent_change":321,"volume":640,"transactions":9,"vwap":328},"2026-05-11",348500,{"date":642,"open":327,"high":319,"low":327,"close":618,"change":223,"percent_change":224,"volume":643,"transactions":9,"vwap":618},"2026-05-08",224600,{"date":645,"open":319,"high":319,"low":312,"close":327,"change":19,"percent_change":20,"volume":615,"transactions":9,"vwap":327},"2026-05-07",{"date":647,"open":327,"high":327,"low":312,"close":312,"change":19,"percent_change":20,"volume":648,"transactions":9,"vwap":312},"2026-05-06",330100,{"date":650,"open":312,"high":312,"low":313,"close":313,"change":19,"percent_change":20,"volume":651,"transactions":9,"vwap":313},"2026-05-05",415000,{"date":653,"open":312,"high":312,"low":379,"close":379,"change":465,"percent_change":466,"volume":654,"transactions":9,"vwap":379},"2026-05-04",296700,{"date":656,"open":313,"high":327,"low":313,"close":320,"change":423,"percent_change":424,"volume":657,"transactions":9,"vwap":320},"2026-05-01",712000,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":19,"percent_change":20,"volume":663,"transactions":9,"vwap":662},"2026-04-30",22.43,22.42,22.425,283800,{"date":665,"open":661,"high":660,"low":597,"close":666,"change":109,"percent_change":321,"volume":667,"transactions":9,"vwap":666},"2026-04-29",22.415,460100,{"date":669,"open":660,"high":660,"low":661,"close":662,"change":109,"percent_change":321,"volume":670,"transactions":9,"vwap":662},"2026-04-28",312200,{"date":672,"open":673,"high":673,"low":660,"close":674,"change":210,"percent_change":210,"volume":675,"transactions":9,"vwap":674},"2026-04-27",22.44,22.435,237600,{"date":677,"open":660,"high":673,"low":661,"close":674,"change":19,"percent_change":20,"volume":678,"transactions":9,"vwap":674},"2026-04-24",261700,{"date":680,"open":660,"high":660,"low":661,"close":662,"change":210,"percent_change":210,"volume":681,"transactions":9,"vwap":662},"2026-04-23",326900,{"date":683,"open":660,"high":660,"low":661,"close":662,"change":210,"percent_change":210,"volume":684,"transactions":9,"vwap":662},"2026-04-22",193200,{"date":686,"open":660,"high":660,"low":661,"close":662,"change":210,"percent_change":210,"volume":687,"transactions":9,"vwap":662},"2026-04-21",276900,{"date":689,"open":660,"high":660,"low":661,"close":662,"change":109,"percent_change":321,"volume":690,"transactions":9,"vwap":662},"2026-04-20",685700,{"date":692,"open":661,"high":673,"low":661,"close":674,"change":224,"percent_change":373,"volume":693,"transactions":9,"vwap":674},"2026-04-17",231200,{"date":695,"open":661,"high":661,"low":597,"close":666,"change":19,"percent_change":20,"volume":696,"transactions":9,"vwap":666},"2026-04-16",353500,{"date":698,"open":597,"high":597,"low":596,"close":598,"change":210,"percent_change":210,"volume":699,"transactions":9,"vwap":598},"2026-04-15",346100,{"date":701,"open":597,"high":597,"low":596,"close":598,"change":19,"percent_change":20,"volume":702,"transactions":9,"vwap":598},"2026-04-14",225200,{"date":704,"open":596,"high":596,"low":319,"close":605,"change":210,"percent_change":210,"volume":705,"transactions":9,"vwap":605},"2026-04-13",295000,{"date":707,"open":596,"high":596,"low":319,"close":605,"change":210,"percent_change":210,"volume":708,"transactions":9,"vwap":605},"2026-04-10",255400,{"date":710,"open":319,"high":596,"low":327,"close":605,"change":223,"percent_change":224,"volume":711,"transactions":9,"vwap":605},"2026-04-09",431900,{"date":713,"open":596,"high":596,"low":327,"close":319,"change":194,"percent_change":195,"volume":714,"transactions":9,"vwap":319},"2026-04-08",405400,{"date":716,"open":327,"high":327,"low":312,"close":328,"change":19,"percent_change":20,"volume":717,"transactions":9,"vwap":328},"2026-04-07",372700,{"date":719,"open":320,"high":312,"low":313,"close":320,"change":109,"percent_change":321,"volume":720,"transactions":9,"vwap":320},"2026-04-06",392500,{"date":722,"open":327,"high":327,"low":312,"close":328,"change":223,"percent_change":224,"volume":723,"transactions":9,"vwap":328},"2026-04-02",1161400,{"date":725,"open":312,"high":312,"low":313,"close":312,"change":423,"percent_change":424,"volume":726,"transactions":9,"vwap":312},"2026-04-01",378200,{"date":728,"open":673,"high":673,"low":660,"close":660,"change":223,"percent_change":224,"volume":729,"transactions":9,"vwap":660},"2026-03-31",556800,{"date":731,"open":661,"high":660,"low":597,"close":662,"change":224,"percent_change":373,"volume":732,"transactions":9,"vwap":662},"2026-03-30",507200,{"date":734,"open":319,"high":597,"low":327,"close":598,"change":224,"percent_change":373,"volume":735,"transactions":9,"vwap":598},"2026-03-27",365400,{"date":737,"open":319,"high":596,"low":328,"close":618,"change":204,"percent_change":230,"volume":738,"transactions":9,"vwap":618},"2026-03-26",393000,{"date":740,"open":596,"high":597,"low":319,"close":598,"change":224,"percent_change":373,"volume":741,"transactions":9,"vwap":598},"2026-03-25",230700,{"date":743,"open":596,"high":596,"low":327,"close":618,"change":204,"percent_change":230,"volume":744,"transactions":9,"vwap":618},"2026-03-24",461600,{"date":746,"open":319,"high":597,"low":319,"close":598,"change":194,"percent_change":195,"volume":747,"transactions":9,"vwap":598},"2026-03-23",394500,{"date":749,"open":596,"high":596,"low":312,"close":319,"change":465,"percent_change":466,"volume":538,"transactions":9,"vwap":319},"2026-03-20",{"date":751,"open":596,"high":597,"low":319,"close":598,"change":204,"percent_change":230,"volume":752,"transactions":9,"vwap":598},"2026-03-19",476600,{"date":754,"open":660,"high":660,"low":661,"close":662,"change":203,"percent_change":204,"volume":755,"transactions":9,"vwap":662},"2026-03-18",261500,{"date":757,"open":673,"high":673,"low":660,"close":660,"change":223,"percent_change":224,"volume":758,"transactions":9,"vwap":660},"2026-03-17",217700,{"date":760,"open":660,"high":673,"low":661,"close":662,"change":210,"percent_change":210,"volume":761,"transactions":9,"vwap":662},"2026-03-16",695200,{"date":763,"open":660,"high":660,"low":661,"close":662,"change":224,"percent_change":373,"volume":764,"transactions":9,"vwap":662},"2026-03-13",292000,{"date":766,"open":660,"high":660,"low":596,"close":598,"change":552,"percent_change":553,"volume":767,"transactions":9,"vwap":598},"2026-03-12",863600,{"date":769,"open":673,"high":673,"low":660,"close":674,"change":109,"percent_change":321,"volume":770,"transactions":9,"vwap":674},"2026-03-11",288000,{"date":772,"open":773,"high":773,"low":673,"close":774,"change":210,"percent_change":210,"volume":775,"transactions":9,"vwap":774},"2026-03-10",22.45,22.445,174100,{"date":777,"open":673,"high":773,"low":660,"close":774,"change":203,"percent_change":204,"volume":778,"transactions":9,"vwap":774},"2026-03-09",300300,{"date":780,"open":660,"high":773,"low":660,"close":773,"change":521,"percent_change":522,"volume":781,"transactions":9,"vwap":773},"2026-03-06",340600,{"date":783,"open":660,"high":660,"low":661,"close":662,"change":204,"percent_change":230,"volume":784,"transactions":9,"vwap":662},"2026-03-05",605700,{"date":786,"open":773,"high":773,"low":673,"close":774,"change":203,"percent_change":204,"volume":787,"transactions":9,"vwap":774},"2026-03-04",328600,{"date":789,"open":673,"high":773,"low":660,"close":773,"change":210,"percent_change":210,"volume":790,"transactions":9,"vwap":773},"2026-03-03",288100,{"date":792,"open":793,"high":793,"low":773,"close":773,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":773},"2026-03-02",22.46,-0.085,-0.38,490500,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":521,"percent_change":522,"volume":802,"transactions":9,"vwap":801},"2026-02-27",22.54,22.53,22.535,272400,{"date":804,"open":805,"high":806,"low":807,"close":805,"change":223,"percent_change":224,"volume":808,"transactions":9,"vwap":805},"2026-02-26",22.51,22.52,22.5,339800,{"date":810,"open":807,"high":805,"low":807,"close":811,"change":210,"percent_change":210,"volume":812,"transactions":9,"vwap":811},"2026-02-25",22.505,380000,{"date":814,"open":811,"high":805,"low":807,"close":811,"change":210,"percent_change":210,"volume":790,"transactions":9,"vwap":811},"2026-02-24",{"date":816,"open":805,"high":805,"low":807,"close":811,"change":210,"percent_change":210,"volume":817,"transactions":9,"vwap":811},"2026-02-23",292200,{"date":819,"open":807,"high":805,"low":807,"close":811,"change":223,"percent_change":224,"volume":820,"transactions":9,"vwap":811},"2026-02-20",194100,{"date":822,"open":823,"high":807,"low":823,"close":807,"change":223,"percent_change":224,"volume":824,"transactions":9,"vwap":807},"2026-02-19",22.49,242300,{"date":826,"open":807,"high":807,"low":823,"close":827,"change":203,"percent_change":204,"volume":828,"transactions":9,"vwap":827},"2026-02-18",22.495,426100,{"date":830,"open":805,"high":805,"low":807,"close":807,"change":203,"percent_change":204,"volume":831,"transactions":9,"vwap":807},"2026-02-17",331300,{"date":833,"open":805,"high":805,"low":807,"close":811,"change":194,"percent_change":195,"volume":834,"transactions":9,"vwap":811},"2026-02-13",610100,{"date":836,"open":837,"high":823,"low":838,"close":823,"change":19,"percent_change":20,"volume":839,"transactions":9,"vwap":823},"2026-02-12",22.48,22.47,372200,{"date":841,"open":837,"high":837,"low":838,"close":837,"change":465,"percent_change":466,"volume":842,"transactions":9,"vwap":837},"2026-02-11",448400,{"date":844,"open":807,"high":807,"low":823,"close":827,"change":224,"percent_change":373,"volume":845,"transactions":9,"vwap":827},"2026-02-10",446600,{"date":847,"open":838,"high":837,"low":838,"close":848,"change":203,"percent_change":204,"volume":849,"transactions":9,"vwap":848},"2026-02-09",22.475,650200,{"date":851,"open":837,"high":837,"low":838,"close":837,"change":19,"percent_change":20,"volume":852,"transactions":9,"vwap":837},"2026-02-06",816400,{"date":854,"open":838,"high":837,"low":793,"close":838,"change":224,"percent_change":373,"volume":855,"transactions":9,"vwap":838},"2026-02-05",984800,{"date":857,"open":773,"high":773,"low":673,"close":773,"change":223,"percent_change":224,"volume":858,"transactions":9,"vwap":773},"2026-02-04",798400,{"date":860,"open":673,"high":773,"low":673,"close":774,"change":223,"percent_change":224,"volume":861,"transactions":9,"vwap":774},"2026-02-03",595700,{"date":863,"open":793,"high":793,"low":673,"close":673,"change":794,"percent_change":795,"volume":864,"transactions":9,"vwap":673},"2026-02-02",433000,{"date":866,"open":806,"high":800,"low":805,"close":867,"change":194,"percent_change":195,"volume":868,"transactions":9,"vwap":867},"2026-01-30",22.525,986800,{"date":870,"open":807,"high":805,"low":807,"close":805,"change":223,"percent_change":224,"volume":871,"transactions":9,"vwap":805},"2026-01-29",798700,{"date":873,"open":805,"high":805,"low":807,"close":811,"change":19,"percent_change":20,"volume":834,"transactions":9,"vwap":811},"2026-01-28",{"date":875,"open":807,"high":807,"low":823,"close":827,"change":210,"percent_change":210,"volume":876,"transactions":9,"vwap":827},"2026-01-27",1122000,{"date":878,"open":823,"high":807,"low":837,"close":827,"change":194,"percent_change":195,"volume":879,"transactions":9,"vwap":827},"2026-01-26",443900,{"date":881,"open":837,"high":823,"low":837,"close":837,"change":223,"percent_change":224,"volume":882,"transactions":9,"vwap":837},"2026-01-23",565200,{"date":884,"open":838,"high":837,"low":838,"close":848,"change":465,"percent_change":466,"volume":885,"transactions":9,"vwap":848},"2026-01-22",355600,{"date":887,"open":823,"high":823,"low":837,"close":823,"change":194,"percent_change":195,"volume":888,"transactions":9,"vwap":823},"2026-01-21",594900,{"date":890,"open":837,"high":837,"low":838,"close":848,"change":210,"percent_change":210,"volume":891,"transactions":9,"vwap":848},"2026-01-20",501400,{"date":893,"open":837,"high":837,"low":838,"close":848,"change":210,"percent_change":210,"volume":894,"transactions":9,"vwap":848},"2026-01-16",340500,{"date":896,"open":837,"high":823,"low":838,"close":848,"change":203,"percent_change":204,"volume":897,"transactions":9,"vwap":848},"2026-01-15",788700,{"date":899,"open":837,"high":823,"low":837,"close":837,"change":203,"percent_change":204,"volume":900,"transactions":9,"vwap":837},"2026-01-14",662800,{"date":902,"open":837,"high":823,"low":838,"close":903,"change":19,"percent_change":20,"volume":904,"transactions":9,"vwap":903},"2026-01-13",22.485,665000,{"date":906,"open":837,"high":837,"low":838,"close":848,"change":210,"percent_change":210,"volume":907,"transactions":9,"vwap":848},"2026-01-12",458900,{"date":909,"open":837,"high":837,"low":838,"close":848,"change":109,"percent_change":321,"volume":910,"transactions":9,"vwap":848},"2026-01-09",442600,{"date":912,"open":823,"high":823,"low":837,"close":903,"change":210,"percent_change":210,"volume":913,"transactions":9,"vwap":903},"2026-01-08",376200,{"date":915,"open":823,"high":823,"low":837,"close":903,"change":210,"percent_change":210,"volume":916,"transactions":9,"vwap":903},"2026-01-07",418800,{"date":918,"open":837,"high":823,"low":837,"close":903,"change":203,"percent_change":204,"volume":919,"transactions":9,"vwap":903},"2026-01-06",685200,{"date":921,"open":837,"high":823,"low":838,"close":823,"change":194,"percent_change":195,"volume":922,"transactions":9,"vwap":823},"2026-01-05",1065500,{"date":924,"open":837,"high":837,"low":838,"close":848,"change":223,"percent_change":224,"volume":925,"transactions":9,"vwap":848},"2026-01-02",342900,{"date":927,"open":837,"high":837,"low":838,"close":838,"change":203,"percent_change":204,"volume":928,"transactions":9,"vwap":838},"2025-12-31",485100,{"date":930,"open":838,"high":837,"low":793,"close":848,"change":19,"percent_change":20,"volume":931,"transactions":9,"vwap":848},"2025-12-30",637500,{"date":933,"open":793,"high":838,"low":793,"close":934,"change":223,"percent_change":224,"volume":935,"transactions":9,"vwap":934},"2025-12-29",22.465,936500,{"date":937,"open":838,"high":838,"low":773,"close":793,"change":194,"percent_change":195,"volume":938,"transactions":9,"vwap":793},"2025-12-26",994300,{"date":940,"open":673,"high":773,"low":660,"close":774,"change":19,"percent_change":20,"volume":941,"transactions":9,"vwap":774},"2025-12-24",1162000,{"date":943,"open":660,"high":673,"low":661,"close":674,"change":109,"percent_change":321,"volume":944,"transactions":9,"vwap":674},"2025-12-23",2451500,{"date":946,"open":773,"high":773,"low":673,"close":774,"change":210,"percent_change":210,"volume":947,"transactions":9,"vwap":774},"2025-12-22",1535500,{"date":949,"open":773,"high":773,"low":673,"close":774,"change":591,"percent_change":592,"volume":950,"transactions":9,"vwap":774},"2025-12-19",1158600,{"date":952,"open":806,"high":806,"low":805,"close":805,"change":19,"percent_change":20,"volume":953,"transactions":9,"vwap":805},"2025-12-18",550700,{"date":955,"open":807,"high":805,"low":807,"close":807,"change":203,"percent_change":204,"volume":781,"transactions":9,"vwap":807},"2025-12-17",{"date":957,"open":805,"high":805,"low":807,"close":811,"change":223,"percent_change":224,"volume":958,"transactions":9,"vwap":811},"2025-12-16",522600,{"date":960,"open":807,"high":807,"low":823,"close":807,"change":194,"percent_change":195,"volume":888,"transactions":9,"vwap":807},"2025-12-15",{"date":962,"open":837,"high":823,"low":837,"close":903,"change":210,"percent_change":210,"volume":963,"transactions":9,"vwap":903},"2025-12-12",265700,{"date":965,"open":823,"high":823,"low":837,"close":903,"change":19,"percent_change":20,"volume":966,"transactions":9,"vwap":903},"2025-12-11",631400,{"date":968,"open":773,"high":837,"low":673,"close":848,"change":224,"percent_change":373,"volume":969,"transactions":9,"vwap":848},"2025-12-10",483200,{"date":971,"open":793,"high":793,"low":773,"close":972,"change":210,"percent_change":210,"volume":973,"transactions":9,"vwap":972},"2025-12-09",22.455,701500,{"date":975,"open":793,"high":793,"low":673,"close":972,"change":203,"percent_change":204,"volume":976,"transactions":9,"vwap":972},"2025-12-08",350200,{"date":978,"open":838,"high":838,"low":773,"close":793,"change":203,"percent_change":204,"volume":979,"transactions":9,"vwap":793},"2025-12-05",395300,{"date":981,"open":838,"high":838,"low":793,"close":934,"change":210,"percent_change":210,"volume":982,"transactions":9,"vwap":934},"2025-12-04",608200,{"date":984,"open":793,"high":838,"low":793,"close":934,"change":19,"percent_change":20,"volume":985,"transactions":9,"vwap":934},"2025-12-03",427100,{"date":987,"open":773,"high":793,"low":773,"close":972,"change":223,"percent_change":224,"volume":988,"transactions":9,"vwap":972},"2025-12-02",378600,{"date":990,"open":793,"high":793,"low":673,"close":773,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":773},"2025-12-01",-0.08,-0.36,369100,{"date":995,"open":799,"high":799,"low":806,"close":800,"change":223,"percent_change":224,"volume":996,"transactions":9,"vwap":800},"2025-11-28",82500,{"date":998,"open":800,"high":800,"low":806,"close":867,"change":210,"percent_change":210,"volume":999,"transactions":9,"vwap":867},"2025-11-26",574600,{"date":1001,"open":806,"high":800,"low":805,"close":867,"change":19,"percent_change":20,"volume":1002,"transactions":9,"vwap":867},"2025-11-25",260400,{"date":1004,"open":806,"high":806,"low":805,"close":1005,"change":19,"percent_change":20,"volume":1006,"transactions":9,"vwap":1005},"2025-11-24",22.515,374800,{"date":1008,"open":806,"high":806,"low":807,"close":811,"change":19,"percent_change":20,"volume":1009,"transactions":9,"vwap":811},"2025-11-21",688600,{"date":1011,"open":823,"high":807,"low":837,"close":827,"change":224,"percent_change":373,"volume":1012,"transactions":9,"vwap":827},"2025-11-20",712100,{"date":1014,"open":837,"high":823,"low":838,"close":848,"change":210,"percent_change":210,"volume":1015,"transactions":9,"vwap":848},"2025-11-19",507400,{"date":1017,"open":837,"high":823,"low":838,"close":848,"change":194,"percent_change":195,"volume":839,"transactions":9,"vwap":848},"2025-11-18",{"date":1019,"open":793,"high":838,"low":793,"close":793,"change":203,"percent_change":204,"volume":1020,"transactions":9,"vwap":793},"2025-11-17",321100,{"date":1022,"open":837,"high":837,"low":793,"close":934,"change":223,"percent_change":224,"volume":1023,"transactions":9,"vwap":934},"2025-11-14",524400,{"date":1025,"open":838,"high":838,"low":793,"close":793,"change":465,"percent_change":466,"volume":1026,"transactions":9,"vwap":793},"2025-11-13",326800,{"date":1028,"open":838,"high":837,"low":793,"close":848,"change":223,"percent_change":224,"volume":1029,"transactions":9,"vwap":848},"2025-11-12",375000,{"date":1031,"open":793,"high":837,"low":793,"close":838,"change":223,"percent_change":224,"volume":1032,"transactions":9,"vwap":838},"2025-11-11",242500,{"date":1034,"open":793,"high":838,"low":793,"close":934,"change":223,"percent_change":224,"volume":1035,"transactions":9,"vwap":934},"2025-11-10",713600,{"date":1037,"open":773,"high":837,"low":773,"close":793,"change":223,"percent_change":224,"volume":1038,"transactions":9,"vwap":793},"2025-11-07",747700,{"date":1040,"open":773,"high":793,"low":774,"close":972,"change":521,"percent_change":522,"volume":1041,"transactions":9,"vwap":972},"2025-11-06",440300,{"date":1043,"open":773,"high":773,"low":660,"close":660,"change":465,"percent_change":466,"volume":1044,"transactions":9,"vwap":660},"2025-11-05",451100,{"date":1046,"open":673,"high":773,"low":673,"close":774,"change":19,"percent_change":20,"volume":1047,"transactions":9,"vwap":774},"2025-11-04",368500,{"date":1049,"open":673,"high":673,"low":660,"close":674,"change":991,"percent_change":992,"volume":1050,"transactions":9,"vwap":674},"2025-11-03",1501900,{"date":1052,"open":805,"high":806,"low":1053,"close":1005,"change":223,"percent_change":224,"volume":1054,"transactions":9,"vwap":1005},"2025-10-31",22.501,282900,{"date":1056,"open":807,"high":805,"low":823,"close":805,"change":223,"percent_change":224,"volume":1057,"transactions":9,"vwap":805},"2025-10-30",494700,{"date":1059,"open":799,"high":799,"low":807,"close":811,"change":552,"percent_change":553,"volume":1060,"transactions":9,"vwap":811},"2025-10-29",681500,{"date":1062,"open":800,"high":799,"low":800,"close":801,"change":223,"percent_change":224,"volume":1063,"transactions":9,"vwap":801},"2025-10-28",541400,{"date":1065,"open":799,"high":799,"low":800,"close":800,"change":109,"percent_change":321,"volume":1066,"transactions":9,"vwap":800},"2025-10-27",246000,{"date":1068,"open":799,"high":22,"low":1069,"close":799,"change":19,"percent_change":20,"volume":1070,"transactions":9,"vwap":799},"2025-10-24",22.531,216200,{"date":1072,"open":799,"high":799,"low":800,"close":800,"change":465,"percent_change":466,"volume":1073,"transactions":9,"vwap":800},"2025-10-23",615100,{"date":1075,"open":799,"high":22,"low":799,"close":1076,"change":223,"percent_change":224,"volume":1077,"transactions":9,"vwap":1076},"2025-10-22",22.545,6882600,{"date":1079,"open":22,"high":22,"low":799,"close":799,"change":210,"percent_change":210,"volume":1080,"transactions":9,"vwap":799},"2025-10-21",1685600,{"date":1082,"open":799,"high":799,"low":800,"close":799,"change":223,"percent_change":224,"volume":1083,"transactions":9,"vwap":799},"2025-10-20",412000,{"date":1085,"open":22,"high":22,"low":800,"close":801,"change":210,"percent_change":210,"volume":1086,"transactions":9,"vwap":801},"2025-10-17",376400,{"date":1088,"open":807,"high":22,"low":807,"close":801,"change":224,"percent_change":373,"volume":1089,"transactions":9,"vwap":801},"2025-10-16",221700,{"date":1091,"open":806,"high":806,"low":805,"close":1005,"change":223,"percent_change":224,"volume":1092,"transactions":9,"vwap":1005},"2025-10-15",930000,{"date":1094,"open":805,"high":806,"low":807,"close":805,"change":19,"percent_change":20,"volume":1095,"transactions":9,"vwap":805},"2025-10-14",314700,{"date":1097,"open":805,"high":1098,"low":807,"close":807,"change":19,"percent_change":20,"volume":1099,"transactions":9,"vwap":807},"2025-10-13",22.526,140800,{"date":1101,"open":823,"high":807,"low":837,"close":823,"change":224,"percent_change":373,"volume":1102,"transactions":9,"vwap":823},"2025-10-10",233400,{"date":1104,"open":793,"high":838,"low":793,"close":838,"change":223,"percent_change":224,"volume":1105,"transactions":9,"vwap":838},"2025-10-09",572200,{"date":1107,"open":837,"high":837,"low":793,"close":934,"change":109,"percent_change":321,"volume":1108,"transactions":9,"vwap":934},"2025-10-08",339100,{"date":1110,"open":773,"high":837,"low":773,"close":848,"change":224,"percent_change":373,"volume":1111,"transactions":9,"vwap":848},"2025-10-07",382800,{"date":1113,"open":773,"high":793,"low":773,"close":972,"change":109,"percent_change":321,"volume":1114,"transactions":9,"vwap":972},"2025-10-06",253600,{"date":1116,"open":793,"high":837,"low":793,"close":934,"change":210,"percent_change":210,"volume":1117,"transactions":9,"vwap":934},"2025-10-03",507600,{"date":1119,"open":773,"high":838,"low":773,"close":934,"change":210,"percent_change":210,"volume":1120,"transactions":9,"vwap":934},"2025-10-02",310200,{"date":1122,"open":838,"high":838,"low":793,"close":934,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":934},"2025-10-01",-0.055,-0.24,276300,{"date":1127,"open":807,"high":806,"low":807,"close":806,"change":521,"percent_change":522,"volume":1128,"transactions":9,"vwap":806},"2025-09-30",266300,{"date":1130,"open":823,"high":807,"low":903,"close":827,"change":19,"percent_change":20,"volume":1131,"transactions":9,"vwap":827},"2025-09-29",266200,{"date":1133,"open":837,"high":823,"low":837,"close":903,"change":19,"percent_change":20,"volume":1134,"transactions":9,"vwap":903},"2025-09-26",265100,{"date":1136,"open":823,"high":823,"low":838,"close":848,"change":204,"percent_change":230,"volume":1137,"transactions":9,"vwap":848},"2025-09-25",427300,{"date":1139,"open":805,"high":805,"low":823,"close":827,"change":109,"percent_change":321,"volume":1140,"transactions":9,"vwap":827},"2025-09-24",150200,{"date":1142,"open":805,"high":805,"low":807,"close":811,"change":210,"percent_change":210,"volume":1143,"transactions":9,"vwap":811},"2025-09-23",303900,{"date":1145,"open":806,"high":806,"low":807,"close":811,"change":203,"percent_change":204,"volume":1146,"transactions":9,"vwap":811},"2025-09-22",423500,{"date":1148,"open":805,"high":805,"low":807,"close":805,"change":210,"percent_change":210,"volume":1149,"transactions":9,"vwap":805},"2025-09-19",410900,{"date":1151,"open":823,"high":805,"low":823,"close":805,"change":223,"percent_change":224,"volume":1152,"transactions":9,"vwap":805},"2025-09-18",278500,{"date":1154,"open":806,"high":799,"low":807,"close":811,"change":109,"percent_change":321,"volume":1155,"transactions":9,"vwap":811},"2025-09-17",576200,{"date":1157,"open":807,"high":806,"low":807,"close":1005,"change":19,"percent_change":20,"volume":1158,"transactions":9,"vwap":1005},"2025-09-16",322600,{"date":1160,"open":805,"high":805,"low":807,"close":811,"change":194,"percent_change":195,"volume":1161,"transactions":9,"vwap":811},"2025-09-15",381300,{"date":1163,"open":805,"high":805,"low":823,"close":823,"change":203,"percent_change":204,"volume":1164,"transactions":9,"vwap":823},"2025-09-12",237400,{"date":1166,"open":805,"high":805,"low":1167,"close":827,"change":210,"percent_change":210,"volume":910,"transactions":9,"vwap":827},"2025-09-11",22.492,{"date":1169,"open":823,"high":805,"low":823,"close":827,"change":19,"percent_change":20,"volume":1170,"transactions":9,"vwap":827},"2025-09-10",459500,{"date":1172,"open":807,"high":805,"low":837,"close":903,"change":204,"percent_change":230,"volume":1173,"transactions":9,"vwap":903},"2025-09-09",239800,{"date":1175,"open":807,"high":805,"low":823,"close":811,"change":194,"percent_change":195,"volume":1176,"transactions":9,"vwap":811},"2025-09-08",277000,{"date":1178,"open":805,"high":805,"low":823,"close":823,"change":20,"percent_change":1179,"volume":1180,"transactions":9,"vwap":823},"2025-09-05",0.18,462700,{"date":1182,"open":673,"high":793,"low":673,"close":773,"change":210,"percent_change":210,"volume":1183,"transactions":9,"vwap":773},"2025-09-04",244500,{"date":1185,"open":661,"high":773,"low":661,"close":773,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":773},"2025-09-03",0.03,0.13,244300,{"date":1190,"open":661,"high":673,"low":661,"close":661,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":661},"2025-09-02",-0.095,-0.42,1298800,{"date":1195,"open":805,"high":806,"low":807,"close":1005,"change":224,"percent_change":373,"volume":1196,"transactions":9,"vwap":1005},"2025-08-29",238100,{"date":1198,"open":823,"high":805,"low":823,"close":827,"change":109,"percent_change":321,"volume":1199,"transactions":9,"vwap":827},"2025-08-28",279500,{"date":1201,"open":823,"high":805,"low":837,"close":811,"change":224,"percent_change":373,"volume":963,"transactions":9,"vwap":811},"2025-08-27",{"date":1203,"open":837,"high":823,"low":838,"close":903,"change":224,"percent_change":373,"volume":1204,"transactions":9,"vwap":903},"2025-08-26",280900,{"date":1206,"open":838,"high":838,"low":793,"close":934,"change":204,"percent_change":230,"volume":1207,"transactions":9,"vwap":934},"2025-08-25",291500,{"date":1209,"open":673,"high":823,"low":673,"close":903,"change":1210,"percent_change":1211,"volume":651,"transactions":9,"vwap":903},"2025-08-22",0.05,0.22,{"date":1213,"open":773,"high":773,"low":660,"close":674,"change":204,"percent_change":230,"volume":1214,"transactions":9,"vwap":674},"2025-08-21",606300,{"date":1216,"open":660,"high":793,"low":660,"close":972,"change":19,"percent_change":20,"volume":1217,"transactions":9,"vwap":972},"2025-08-20",373500,{"date":1219,"open":673,"high":773,"low":673,"close":774,"change":19,"percent_change":20,"volume":1220,"transactions":9,"vwap":774},"2025-08-19",287800,{"date":1222,"open":773,"high":773,"low":660,"close":674,"change":210,"percent_change":210,"volume":1223,"transactions":9,"vwap":674},"2025-08-18",397900,{"date":1225,"open":793,"high":793,"low":660,"close":674,"change":210,"percent_change":210,"volume":1226,"transactions":9,"vwap":674},"2025-08-15",295700,{"date":1228,"open":773,"high":773,"low":660,"close":674,"change":204,"percent_change":230,"volume":1229,"transactions":9,"vwap":674},"2025-08-14",291800,{"date":1231,"open":793,"high":793,"low":773,"close":972,"change":224,"percent_change":373,"volume":1232,"transactions":9,"vwap":972},"2025-08-13",256400,{"date":1234,"open":660,"high":673,"low":1235,"close":674,"change":224,"percent_change":373,"volume":1236,"transactions":9,"vwap":674},"2025-08-12",22.421,210000,{"date":1238,"open":597,"high":661,"low":597,"close":666,"change":465,"percent_change":466,"volume":1239,"transactions":9,"vwap":666},"2025-08-11",199100,{"date":1241,"open":661,"high":660,"low":661,"close":660,"change":223,"percent_change":224,"volume":1242,"transactions":9,"vwap":660},"2025-08-08",185900,{"date":1244,"open":660,"high":674,"low":661,"close":662,"change":210,"percent_change":210,"volume":1245,"transactions":9,"vwap":662},"2025-08-07",255800,{"date":1247,"open":660,"high":660,"low":661,"close":662,"change":210,"percent_change":210,"volume":1248,"transactions":9,"vwap":662},"2025-08-06",383500,{"date":1250,"open":660,"high":660,"low":661,"close":662,"change":109,"percent_change":321,"volume":802,"transactions":9,"vwap":662},"2025-08-05",{"date":1252,"open":673,"high":673,"low":661,"close":674,"change":210,"percent_change":210,"volume":1253,"transactions":9,"vwap":674},"2025-08-04",342300,{"date":1255,"open":598,"high":673,"low":596,"close":674,"change":20,"percent_change":1179,"volume":1256,"transactions":9,"vwap":674},"2025-08-01",319800,{"date":1258,"open":596,"high":597,"low":319,"close":605,"change":210,"percent_change":210,"volume":1259,"transactions":9,"vwap":605},"2025-07-31",313300,{"date":1261,"open":596,"high":660,"low":319,"close":605,"change":204,"percent_change":230,"volume":1262,"transactions":9,"vwap":605},"2025-07-30",288300,{"date":1264,"open":661,"high":661,"low":596,"close":666,"change":224,"percent_change":373,"volume":1265,"transactions":9,"vwap":666},"2025-07-29",224800,{"date":1267,"open":596,"high":596,"low":319,"close":605,"change":109,"percent_change":321,"volume":1268,"transactions":9,"vwap":605},"2025-07-28",102800,{"date":1270,"open":596,"high":597,"low":596,"close":598,"change":19,"percent_change":20,"volume":1271,"transactions":9,"vwap":598},"2025-07-25",317700,{"date":1273,"open":596,"high":597,"low":319,"close":605,"change":204,"percent_change":230,"volume":1220,"transactions":9,"vwap":605},"2025-07-24",{"date":1275,"open":661,"high":661,"low":597,"close":666,"change":109,"percent_change":321,"volume":1276,"transactions":9,"vwap":666},"2025-07-23",238700,{"date":1278,"open":660,"high":673,"low":666,"close":662,"change":223,"percent_change":224,"volume":1279,"transactions":9,"vwap":662},"2025-07-22",578400,{"date":1281,"open":661,"high":661,"low":597,"close":661,"change":19,"percent_change":20,"volume":1282,"transactions":9,"vwap":661},"2025-07-21",142300,{"date":1284,"open":319,"high":1285,"low":319,"close":597,"change":224,"percent_change":373,"volume":1286,"transactions":9,"vwap":597},"2025-07-18",22.414,219300,{"date":1288,"open":319,"high":319,"low":327,"close":319,"change":210,"percent_change":210,"volume":1289,"transactions":9,"vwap":319},"2025-07-17",240300,{"date":1291,"open":379,"high":319,"low":379,"close":319,"change":1186,"percent_change":1187,"volume":1292,"transactions":9,"vwap":319},"2025-07-16",398300,{"date":1294,"open":319,"high":319,"low":1295,"close":313,"change":204,"percent_change":230,"volume":1296,"transactions":9,"vwap":313},"2025-07-15",22.352,360600,{"date":1298,"open":312,"high":319,"low":312,"close":327,"change":210,"percent_change":210,"volume":1299,"transactions":9,"vwap":327},"2025-07-14",244400,{"date":1301,"open":313,"high":327,"low":313,"close":327,"change":210,"percent_change":210,"volume":1302,"transactions":9,"vwap":327},"2025-07-11",204700,{"date":1304,"open":327,"high":618,"low":312,"close":327,"change":109,"percent_change":321,"volume":1305,"transactions":9,"vwap":327},"2025-07-10",181200,{"date":1307,"open":313,"high":319,"low":313,"close":319,"change":224,"percent_change":373,"volume":1308,"transactions":9,"vwap":319},"2025-07-09",227700,{"date":1310,"open":312,"high":312,"low":379,"close":312,"change":210,"percent_change":210,"volume":1311,"transactions":9,"vwap":312},"2025-07-08",278400,{"date":1313,"open":319,"high":319,"low":313,"close":312,"change":210,"percent_change":210,"volume":1314,"transactions":9,"vwap":312},"2025-07-07",359900,{"date":1316,"open":327,"high":327,"low":313,"close":312,"change":204,"percent_change":230,"volume":1317,"transactions":9,"vwap":312},"2025-07-03",208500,{"date":1319,"open":596,"high":596,"low":327,"close":319,"change":109,"percent_change":321,"volume":1320,"transactions":9,"vwap":319},"2025-07-02",628500,{"date":1322,"open":597,"high":597,"low":319,"close":596,"change":230,"percent_change":1323,"volume":1324,"transactions":9,"vwap":596},"2025-07-01",-0.4,332000,{"date":1326,"open":837,"high":823,"low":838,"close":823,"change":19,"percent_change":20,"volume":1327,"transactions":9,"vwap":823},"2025-06-30",1449000,{"date":1329,"open":773,"high":823,"low":773,"close":837,"change":19,"percent_change":20,"volume":1330,"transactions":9,"vwap":837},"2025-06-27",392800,{"date":1332,"open":838,"high":837,"low":793,"close":838,"change":19,"percent_change":20,"volume":1333,"transactions":9,"vwap":838},"2025-06-26",158500,{"date":1335,"open":661,"high":793,"low":661,"close":793,"change":19,"percent_change":20,"volume":1336,"transactions":9,"vwap":793},"2025-06-25",141500,{"date":1338,"open":660,"high":773,"low":661,"close":773,"change":20,"percent_change":1179,"volume":1339,"transactions":9,"vwap":773},"2025-06-24",164000,{"date":1341,"open":661,"high":773,"low":598,"close":597,"change":210,"percent_change":210,"volume":1342,"transactions":9,"vwap":597},"2025-06-23",417900,{"date":1344,"open":596,"high":597,"low":1345,"close":597,"change":224,"percent_change":373,"volume":1305,"transactions":9,"vwap":597},"2025-06-20",22.381,{"date":1347,"open":313,"high":596,"low":313,"close":319,"change":19,"percent_change":20,"volume":1348,"transactions":9,"vwap":319},"2025-06-18",277700,{"date":1350,"open":327,"high":327,"low":379,"close":327,"change":1186,"percent_change":1187,"volume":1351,"transactions":9,"vwap":327},"2025-06-17",271900,{"date":1353,"open":312,"high":328,"low":379,"close":379,"change":204,"percent_change":230,"volume":1354,"transactions":9,"vwap":379},"2025-06-16",200000,{"date":1356,"open":327,"high":327,"low":379,"close":312,"change":210,"percent_change":210,"volume":1357,"transactions":9,"vwap":312},"2025-06-13",229600,{"date":1359,"open":313,"high":319,"low":313,"close":312,"change":224,"percent_change":373,"volume":1360,"transactions":9,"vwap":312},"2025-06-12",186400,{"date":1362,"open":313,"high":313,"low":380,"close":379,"change":521,"percent_change":522,"volume":1363,"transactions":9,"vwap":379},"2025-06-11",247700,{"date":1365,"open":192,"high":380,"low":192,"close":1366,"change":203,"percent_change":204,"volume":1367,"transactions":9,"vwap":1366},"2025-06-10",22.325,152900,{"date":1369,"open":392,"high":392,"low":193,"close":392,"change":1186,"percent_change":1187,"volume":1370,"transactions":9,"vwap":392},"2025-06-09",232700,{"date":1372,"open":392,"high":392,"low":201,"close":201,"change":423,"percent_change":424,"volume":1373,"transactions":9,"vwap":201},"2025-06-06",249900,{"date":1375,"open":327,"high":327,"low":379,"close":313,"change":204,"percent_change":230,"volume":1376,"transactions":9,"vwap":313},"2025-06-05",486800,{"date":1378,"open":380,"high":327,"low":380,"close":327,"change":104,"percent_change":1379,"volume":1380,"transactions":9,"vwap":327},"2025-06-04",0.27,288700,{"date":1382,"open":379,"high":379,"low":192,"close":192,"change":552,"percent_change":553,"volume":1383,"transactions":9,"vwap":192},"2025-06-03",488100,{"date":1385,"open":379,"high":379,"low":392,"close":379,"change":230,"percent_change":1323,"volume":1386,"transactions":9,"vwap":379},"2025-06-02",290100,{"date":1388,"open":596,"high":673,"low":596,"close":673,"change":20,"percent_change":1179,"volume":1367,"transactions":9,"vwap":673},"2025-05-30",{"date":1390,"open":596,"high":597,"low":618,"close":596,"change":1186,"percent_change":1187,"volume":1391,"transactions":9,"vwap":596},"2025-05-29",304400,{"date":1393,"open":327,"high":319,"low":312,"close":312,"change":465,"percent_change":466,"volume":1394,"transactions":9,"vwap":312},"2025-05-28",249000,{"date":1396,"open":327,"high":605,"low":327,"close":618,"change":19,"percent_change":20,"volume":1397,"transactions":9,"vwap":618},"2025-05-27",305000,{"date":1399,"open":597,"high":597,"low":312,"close":328,"change":19,"percent_change":20,"volume":1400,"transactions":9,"vwap":328},"2025-05-23",203900,{"date":1402,"open":312,"high":312,"low":379,"close":320,"change":194,"percent_change":195,"volume":1403,"transactions":9,"vwap":320},"2025-05-22",225600,{"date":1405,"open":380,"high":313,"low":380,"close":379,"change":109,"percent_change":321,"volume":1406,"transactions":9,"vwap":379},"2025-05-21",294000,{"date":1408,"open":312,"high":327,"low":1295,"close":313,"change":210,"percent_change":210,"volume":1409,"transactions":9,"vwap":313},"2025-05-20",475000,{"date":1411,"open":313,"high":312,"low":380,"close":313,"change":224,"percent_change":373,"volume":1412,"transactions":9,"vwap":313},"2025-05-19",464100,{"date":1414,"open":312,"high":327,"low":380,"close":380,"change":109,"percent_change":321,"volume":1415,"transactions":9,"vwap":380},"2025-05-16",213600,{"date":1417,"open":380,"high":313,"low":380,"close":379,"change":20,"percent_change":1179,"volume":1418,"transactions":9,"vwap":379},"2025-05-15",231000,{"date":1420,"open":379,"high":379,"low":193,"close":193,"change":109,"percent_change":321,"volume":1421,"transactions":9,"vwap":193},"2025-05-14",297700,{"date":1423,"open":313,"high":313,"low":192,"close":192,"change":109,"percent_change":321,"volume":1424,"transactions":9,"vwap":192},"2025-05-13",394200,{"date":1426,"open":380,"high":379,"low":392,"close":392,"change":423,"percent_change":424,"volume":1427,"transactions":9,"vwap":392},"2025-05-12",343500,{"date":1429,"open":596,"high":597,"low":327,"close":319,"change":224,"percent_change":373,"volume":1430,"transactions":9,"vwap":319},"2025-05-09",208400,{"date":1432,"open":596,"high":597,"low":313,"close":312,"change":423,"percent_change":424,"volume":1433,"transactions":9,"vwap":312},"2025-05-08",911200,{"date":1435,"open":596,"high":660,"low":596,"close":660,"change":194,"percent_change":195,"volume":1152,"transactions":9,"vwap":660},"2025-05-07",{"date":1437,"open":660,"high":660,"low":596,"close":666,"change":224,"percent_change":373,"volume":1438,"transactions":9,"vwap":666},"2025-05-06",191000,{"date":1440,"open":661,"high":661,"low":327,"close":605,"change":210,"percent_change":210,"volume":1441,"transactions":9,"vwap":605},"2025-05-05",203800,{"date":1443,"open":673,"high":673,"low":327,"close":605,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":605},"2025-05-02",-0.045,-0.2,384300,{"date":1448,"open":823,"high":805,"low":660,"close":673,"change":553,"percent_change":1449,"volume":1450,"transactions":9,"vwap":673},"2025-05-01",-0.58,573600,{"date":1452,"open":173,"high":173,"low":799,"close":173,"change":1186,"percent_change":1187,"volume":1453,"transactions":9,"vwap":173},"2025-04-30",272800,{"date":1455,"open":800,"high":799,"low":1456,"close":799,"change":521,"percent_change":522,"volume":1457,"transactions":9,"vwap":799},"2025-04-29",22.516,477500,{"date":1459,"open":837,"high":806,"low":837,"close":1005,"change":521,"percent_change":522,"volume":1460,"transactions":9,"vwap":1005},"2025-04-28",375100,{"date":1462,"open":837,"high":823,"low":773,"close":823,"change":1463,"percent_change":1464,"volume":1394,"transactions":9,"vwap":823},"2025-04-25",0.035,0.16,{"date":1466,"open":793,"high":838,"low":673,"close":972,"change":1186,"percent_change":1187,"volume":1467,"transactions":9,"vwap":972},"2025-04-24",645000,{"date":1469,"open":838,"high":838,"low":661,"close":662,"change":465,"percent_change":466,"volume":1470,"transactions":9,"vwap":662},"2025-04-23",338100,{"date":177,"open":773,"high":838,"low":673,"close":673,"change":109,"percent_change":321,"volume":1472,"transactions":9,"vwap":673},289600]