[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IIGD":3,"homepage-market-summary":29,"stock-historical-IIGD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IIGD","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},"Invesco Investment Grade Defensive ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3331,1.03128,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.8,23.8699,23.795,23.835,-0.035,-0.15,2059.3898,24.99,23.76,5720.413244652,3.3,1999,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.08,5949,2171503.311163,-2.34,"2025-04-22",[181,184,193,201,209,218,227,235,243,251,257,265,275,283,289,297,304,313,318,326,334,343,351,359,365,373,380,389,397,403,410,419,428,435,443,451,458,465,472,479,486,493,500,506,513,520,527,537,544,549,557,562,568,572,579,588,597,607,614,622,626,630,632,637,641,644,647,651,655,658,661,665,667,670,674,678,683,687,690,695,698,700,703,707,709,712,715,718,721,724,727,730,733,735,738,741,744,747,751,755,758,763,768,770,774,776,778,781,784,787,791,793,797,800,802,805,811,817,820,824,829,831,834,836,839,842,844,847,849,851,854,857,859,862,865,868,873,876,879,882,885,888,891,896,901,905,909,912,916,920,922,927,931,933,935,938,941,945,947,949,951,954,956,958,960,963,966,968,970,973,975,977,979,981,983,986,989,992,995,997,999,1001,1003,1005,1007,1009,1011,1013,1016,1018,1020,1022,1024,1027,1029,1031,1034,1036,1038,1040,1042,1044,1047,1049,1052,1054,1056,1058,1060,1062,1064,1066,1068,1070,1072,1074,1076,1078,1080,1083,1086,1089,1092,1095,1098,1100,1102,1105,1108,1110,1113,1115,1117,1119,1121,1123,1126,1129,1131,1133,1136,1138,1140,1142,1144,1146,1149,1152,1154,1156,1158,1160,1162,1164,1166,1169,1171,1173,1176,1178,1181,1184,1187,1190,1193,1195,1198,1201,1204,1207,1209,1211,1213,1215,1218,1221,1224,1227,1230,1233,1237,1239,1241,1244,1247,1249,1252,1255,1258,1260,1262,1264,1266,1268,1270,1274,1276,1279,1282,1285,1288,1290,1292,1295,1297,1299,1301,1303,1305,1307,1309,1311,1313,1315,1317,1319,1321,1323,1325,1327,1329,1331,1333,1335,1338,1340,1342,1344,1346,1348,1350,1352,1354,1357,1359,1362,1364,1366,1368,1370,1373,1376,1378,1382,1384,1386,1388,1391,1395,1397,1400,1402,1404,1406,1408,1410,1412,1415,1417,1419,1422,1425,1427,1429,1431],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},39,23.8147,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",23.82,23.84,0.0522,0.22,39132.6412,47,23.8206,{"date":194,"open":186,"high":186,"low":195,"close":196,"change":197,"percent_change":111,"volume":198,"transactions":199,"vwap":200},"2026-09-30",23.78,23.7828,-0.0022,8214.6829,73,23.7812,{"date":202,"open":203,"high":204,"low":25,"close":204,"change":205,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",23.7792,23.785,0,720.7252,33,23.7738,{"date":210,"open":211,"high":17,"low":212,"close":204,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",23.7999,23.765,-0.06,-0.25,10849.919566,79,23.7849,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",23.83,23.845,0.04,0.17,495.779076,32,23.8223,{"date":228,"open":220,"high":220,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",23.805,-0.04,-0.17,313.418,31,23.8414,{"date":236,"open":237,"high":237,"low":20,"close":221,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",23.91,-0.13,-0.54,2536.419,64,23.8871,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",23.975,0.005,0.02,250.3763,24,23.9646,{"date":252,"open":253,"high":245,"low":253,"close":253,"change":213,"percent_change":214,"volume":254,"transactions":255,"vwap":256},"2026-09-21",23.97,3139.3763,34,23.9721,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":64,"vwap":264},"2026-09-18",24.0262,24.03,-0.0549,-0.23,712.3763,24.0278,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",24.0722,24.0849,24.07,0.0661,0.28,2436.3483,43,24.0742,{"date":276,"open":269,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":182,"vwap":282},"2026-09-16",24.075,24.0188,-0.0161,-0.07,3078.3763,24.0405,{"date":284,"open":260,"high":285,"low":260,"close":285,"change":286,"percent_change":-6,"volume":287,"transactions":182,"vwap":288},"2026-09-15",24.0349,-0.0001,3658.9693,24.0322,{"date":290,"open":260,"high":269,"low":260,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",24.035,-0.02,-0.08,3761.3763,44,24.0586,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":230,"percent_change":231,"volume":301,"transactions":302,"vwap":303},"2026-09-11",24.085,24.055,4538.3763,49,24.0728,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",24.18,24.095,-0.1,-0.41,21403.9199,208,24.1251,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":292,"percent_change":293,"volume":316,"transactions":207,"vwap":317},"2026-09-09",24.195,355.5809,24.2048,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":292,"percent_change":293,"volume":323,"transactions":324,"vwap":325},"2026-09-08",24.229,24.36,24.215,16973.9199,113,24.2707,{"date":327,"open":328,"high":329,"low":328,"close":329,"change":330,"percent_change":213,"volume":331,"transactions":332,"vwap":333},"2026-09-04",24.2311,24.235,-0.0147,828.6489,30,24.2361,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",24.2781,24.2497,0.0247,0.1,661.9199,20,24.2644,{"date":344,"open":345,"high":346,"low":347,"close":346,"change":348,"percent_change":292,"volume":349,"transactions":255,"vwap":350},"2026-09-02",24.22,24.225,24.211,-0.005,6699.672171,24.218,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":21,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-01",24.24,24.23,-0.14,1451.0549,42,24.2292,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":205,"percent_change":205,"volume":362,"transactions":363,"vwap":364},"2026-08-31",24.265,405.93,37,24.2646,{"date":366,"open":367,"high":367,"low":368,"close":361,"change":293,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-28",24.34,24.2616,-0.33,4104.9119,53,24.2965,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":225,"vwap":379},"2026-08-27",24.345,0.0031,0.01,775.9199,24.3449,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":111,"volume":386,"transactions":387,"vwap":388},"2026-08-26",24.3239,24.35,24.3419,-0.0033,3162.9199,46,24.3429,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":332,"vwap":396},"2026-08-25",24.335,24.3452,0.0552,0.23,767.9199,24.3359,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":293,"percent_change":369,"volume":401,"transactions":64,"vwap":402},"2026-08-24",24.3088,24.29,797.5085,24.2969,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":213,"volume":408,"transactions":64,"vwap":409},"2026-08-21",24.38,24.37,-0.015,1071.5085,24.3789,{"date":411,"open":412,"high":413,"low":405,"close":414,"change":415,"percent_change":308,"volume":416,"transactions":417,"vwap":418},"2026-08-20",24.39,24.4,24.385,-0.025,10963.5085,117,24.3862,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":106,"volume":425,"transactions":426,"vwap":427},"2026-08-19",24.415,24.3912,24.41,0.015,2772.5085,41,24.4512,{"date":429,"open":412,"high":430,"low":431,"close":432,"change":246,"percent_change":247,"volume":433,"transactions":182,"vwap":434},"2026-08-18",24.3963,24.381,24.395,1803.5085,24.3893,{"date":436,"open":432,"high":437,"low":412,"close":412,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-17",24.408,-0.0119,-0.05,957.5085,23,24.3971,{"date":444,"open":445,"high":445,"low":413,"close":446,"change":447,"percent_change":293,"volume":448,"transactions":449,"vwap":450},"2026-08-14",24.4199,24.4019,-0.0187,529.4676,29,24.4121,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":441,"vwap":453},"2026-08-13",24.4291,24.4206,0.0456,0.19,2571.4676,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":341,"vwap":464},"2026-08-12",24.375,0.0206,0.08,32.4676,24.3866,{"date":466,"open":321,"high":467,"low":468,"close":468,"change":469,"percent_change":106,"volume":470,"transactions":449,"vwap":471},"2026-08-11",24.3683,24.3544,0.0144,1332.5356,24.3655,{"date":473,"open":405,"high":405,"low":474,"close":367,"change":439,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-10",24.33,-0.21,24858.4676,55,24.3503,{"date":480,"open":405,"high":412,"low":405,"close":412,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-07",0.045,0.18,426.4676,27,24.3852,{"date":487,"open":375,"high":375,"low":375,"close":375,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-06",-0.045,-0.18,640.4266,26,24.3468,{"date":494,"open":495,"high":496,"low":405,"close":412,"change":246,"percent_change":247,"volume":497,"transactions":498,"vwap":499},"2026-08-05",24.3804,24.3911,10287.1957,54,24.3828,{"date":501,"open":405,"high":414,"low":405,"close":414,"change":502,"percent_change":394,"volume":503,"transactions":504,"vwap":505},"2026-08-04",0.055,1667.3857,35,24.3851,{"date":507,"open":508,"high":474,"low":508,"close":474,"change":509,"percent_change":510,"volume":511,"transactions":357,"vwap":512},"2026-08-03",24.27,0.0292,0.12,2743.1867,24.3111,{"date":514,"open":515,"high":515,"low":516,"close":516,"change":517,"percent_change":308,"volume":518,"transactions":484,"vwap":519},"2026-07-31",24.32,24.3008,-0.0242,1496.3857,24.3119,{"date":521,"open":474,"high":474,"low":515,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":449,"vwap":526},"2026-07-30",24.325,0.0229,0.09,503.798353,24.328,{"date":528,"open":529,"high":530,"low":531,"close":530,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-29",24.295,24.3021,24.26,-0.0079,-0.03,2174.3857,38,24.2818,{"date":538,"open":539,"high":540,"low":541,"close":540,"change":481,"percent_change":456,"volume":542,"transactions":249,"vwap":543},"2026-07-28",24.3099,24.31,24.3,1662.3857,24.302,{"date":545,"open":508,"high":508,"low":361,"close":361,"change":546,"percent_change":377,"volume":547,"transactions":363,"vwap":548},"2026-07-27",0.0035,565.3946,24.2709,{"date":550,"open":508,"high":508,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":498,"vwap":556},"2026-07-24",24.2432,24.2615,0.0365,0.15,3049.1617,24.2584,{"date":558,"open":345,"high":346,"low":345,"close":346,"change":439,"percent_change":475,"volume":559,"transactions":560,"vwap":561},"2026-07-23",905.3857,36,24.2241,{"date":563,"open":508,"high":564,"low":508,"close":565,"change":415,"percent_change":308,"volume":566,"transactions":449,"vwap":567},"2026-07-22",24.28,24.275,390.6317,24.2784,{"date":569,"open":541,"high":541,"low":541,"close":541,"change":415,"percent_change":308,"volume":570,"transactions":341,"vwap":571},"2026-07-21",118.3857,24.3009,{"date":573,"open":367,"high":383,"low":522,"close":522,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-20",-0.12,-0.49,3013.3857,57,24.3413,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":111,"volume":586,"transactions":484,"vwap":587},"2026-07-17",24.4402,24.4499,24.44,24.445,-0.0035,2869.480197,24.4431,{"date":589,"open":583,"high":590,"low":591,"close":592,"change":593,"percent_change":533,"volume":594,"transactions":595,"vwap":596},"2026-07-16",24.45,24.435,24.4485,-0.0065,1780.3857,28,24.443,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":560,"vwap":606},"2026-07-15",24.4399,24.47,24.43,24.455,0.05,0.2,3424.3857,24.459,{"date":608,"open":423,"high":421,"low":609,"close":610,"change":611,"percent_change":482,"volume":612,"transactions":535,"vwap":613},"2026-07-14",24.4013,24.405,0.0447,31957.3857,24.4097,{"date":615,"open":616,"high":616,"low":321,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":341,"vwap":621},"2026-07-13",24.3781,24.3603,-0.0497,-0.2,446.3857,24.3664,{"date":623,"open":624,"high":624,"low":423,"close":423,"change":292,"percent_change":293,"volume":625,"transactions":9,"vwap":423},"2026-07-10",24.42,700,{"date":627,"open":601,"high":590,"low":624,"close":601,"change":628,"percent_change":510,"volume":629,"transactions":9,"vwap":601},"2026-07-09",0.03,4600,{"date":631,"open":423,"high":423,"low":412,"close":413,"change":533,"percent_change":574,"volume":173,"transactions":9,"vwap":413},"2026-07-08",{"date":633,"open":634,"high":634,"low":515,"close":601,"change":213,"percent_change":635,"volume":636,"transactions":9,"vwap":601},"2026-07-07",24.48,-0.24,24300,{"date":638,"open":634,"high":639,"low":634,"close":639,"change":205,"percent_change":205,"volume":640,"transactions":9,"vwap":639},"2026-07-06",24.49,800,{"date":642,"open":600,"high":639,"low":600,"close":639,"change":603,"percent_change":604,"volume":643,"transactions":9,"vwap":639},"2026-07-02",1300,{"date":645,"open":600,"high":600,"low":583,"close":583,"change":292,"percent_change":293,"volume":646,"transactions":9,"vwap":583},"2026-07-01",2700,{"date":648,"open":634,"high":634,"low":649,"close":649,"change":533,"percent_change":574,"volume":650,"transactions":9,"vwap":649},"2026-06-30",24.46,12200,{"date":652,"open":639,"high":653,"low":634,"close":639,"change":111,"percent_change":230,"volume":654,"transactions":9,"vwap":639},"2026-06-29",24.5,42000,{"date":656,"open":639,"high":653,"low":639,"close":653,"change":628,"percent_change":510,"volume":657,"transactions":9,"vwap":653},"2026-06-26",2500,{"date":659,"open":634,"high":639,"low":649,"close":600,"change":247,"percent_change":462,"volume":660,"transactions":9,"vwap":600},"2026-06-25",5900,{"date":662,"open":583,"high":590,"low":601,"close":590,"change":222,"percent_change":663,"volume":664,"transactions":9,"vwap":590},"2026-06-24",0.16,500,{"date":666,"open":413,"high":423,"low":412,"close":423,"change":222,"percent_change":663,"volume":629,"transactions":9,"vwap":423},"2026-06-23",{"date":668,"open":405,"high":405,"low":406,"close":406,"change":238,"percent_change":669,"volume":646,"transactions":9,"vwap":406},"2026-06-22",-0.53,{"date":671,"open":672,"high":672,"low":653,"close":653,"change":106,"percent_change":121,"volume":673,"transactions":9,"vwap":653},"2026-06-18",24.51,2300,{"date":675,"open":676,"high":676,"low":583,"close":583,"change":308,"percent_change":309,"volume":677,"transactions":9,"vwap":583},"2026-06-17",24.54,15700,{"date":679,"open":680,"high":681,"low":680,"close":676,"change":377,"percent_change":222,"volume":682,"transactions":9,"vwap":676},"2026-06-16",24.53,24.55,14200,{"date":684,"open":685,"high":685,"low":680,"close":680,"change":247,"percent_change":462,"volume":686,"transactions":9,"vwap":680},"2026-06-15",24.56,8000,{"date":688,"open":639,"high":672,"low":639,"close":672,"change":111,"percent_change":230,"volume":689,"transactions":9,"vwap":672},"2026-06-12",37900,{"date":691,"open":590,"high":692,"low":590,"close":692,"change":462,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-06-11",24.52,0.33,1700,{"date":696,"open":649,"high":600,"low":583,"close":583,"change":111,"percent_change":230,"volume":697,"transactions":9,"vwap":583},"2026-06-10",78600,{"date":699,"open":590,"high":649,"low":624,"close":590,"change":628,"percent_change":510,"volume":694,"transactions":9,"vwap":590},"2026-06-09",{"date":701,"open":583,"high":583,"low":624,"close":624,"change":205,"percent_change":205,"volume":702,"transactions":9,"vwap":624},"2026-06-08",300,{"date":704,"open":624,"high":624,"low":423,"close":624,"change":705,"percent_change":706,"volume":643,"transactions":9,"vwap":624},"2026-06-05",-0.09,-0.37,{"date":708,"open":672,"high":692,"low":672,"close":672,"change":628,"percent_change":510,"volume":643,"transactions":9,"vwap":672},"2026-06-04",{"date":710,"open":634,"high":634,"low":634,"close":634,"change":533,"percent_change":574,"volume":711,"transactions":9,"vwap":634},"2026-06-03",200,{"date":713,"open":653,"high":672,"low":653,"close":672,"change":377,"percent_change":222,"volume":714,"transactions":9,"vwap":672},"2026-06-02",900,{"date":716,"open":600,"high":672,"low":600,"close":653,"change":533,"percent_change":574,"volume":717,"transactions":9,"vwap":653},"2026-06-01",8200,{"date":719,"open":676,"high":676,"low":692,"close":680,"change":628,"percent_change":510,"volume":720,"transactions":9,"vwap":680},"2026-05-29",4200,{"date":722,"open":634,"high":692,"low":634,"close":653,"change":377,"percent_change":222,"volume":723,"transactions":9,"vwap":653},"2026-05-28",20600,{"date":725,"open":639,"high":639,"low":639,"close":639,"change":247,"percent_change":462,"volume":726,"transactions":9,"vwap":639},"2026-05-27",2400,{"date":728,"open":649,"high":634,"low":649,"close":600,"change":603,"percent_change":604,"volume":729,"transactions":9,"vwap":600},"2026-05-26",6400,{"date":731,"open":600,"high":600,"low":423,"close":624,"change":111,"percent_change":230,"volume":732,"transactions":9,"vwap":624},"2026-05-22",25600,{"date":734,"open":405,"high":601,"low":406,"close":601,"change":205,"percent_change":205,"volume":714,"transactions":9,"vwap":601},"2026-05-21",{"date":736,"open":321,"high":601,"low":321,"close":601,"change":524,"percent_change":737,"volume":711,"transactions":9,"vwap":601},"2026-05-20",0.37,{"date":739,"open":541,"high":367,"low":541,"close":367,"change":439,"percent_change":475,"volume":740,"transactions":9,"vwap":367},"2026-05-19",600,{"date":742,"open":413,"high":413,"low":412,"close":412,"change":705,"percent_change":706,"volume":743,"transactions":9,"vwap":412},"2026-05-18",1200,{"date":745,"open":600,"high":639,"low":600,"close":634,"change":293,"percent_change":369,"volume":746,"transactions":9,"vwap":634},"2026-05-15",8700,{"date":748,"open":749,"high":749,"low":676,"close":685,"change":205,"percent_change":205,"volume":750,"transactions":9,"vwap":685},"2026-05-14",24.58,9800,{"date":752,"open":685,"high":753,"low":685,"close":685,"change":205,"percent_change":205,"volume":754,"transactions":9,"vwap":685},"2026-05-13",24.57,38400,{"date":756,"open":685,"high":685,"low":685,"close":685,"change":533,"percent_change":574,"volume":757,"transactions":9,"vwap":685},"2026-05-12",4500,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":230,"percent_change":762,"volume":726,"transactions":9,"vwap":761},"2026-05-11",24.62,24.59,-0.16,{"date":764,"open":765,"high":766,"low":765,"close":765,"change":603,"percent_change":604,"volume":767,"transactions":9,"vwap":765},"2026-05-08",24.63,24.64,1400,{"date":769,"open":766,"high":766,"low":749,"close":749,"change":439,"percent_change":619,"volume":711,"transactions":9,"vwap":749},"2026-05-07",{"date":771,"open":760,"high":766,"low":760,"close":765,"change":106,"percent_change":772,"volume":773,"transactions":9,"vwap":765},"2026-05-06",0.24,3200,{"date":775,"open":753,"high":753,"low":753,"close":753,"change":377,"percent_change":222,"volume":711,"transactions":9,"vwap":753},"2026-05-05",{"date":777,"open":685,"high":685,"low":680,"close":685,"change":533,"percent_change":574,"volume":726,"transactions":9,"vwap":685},"2026-05-04",{"date":779,"open":780,"high":780,"low":761,"close":761,"change":377,"percent_change":222,"volume":640,"transactions":9,"vwap":761},"2026-05-01",24.61,{"date":782,"open":749,"high":749,"low":749,"close":749,"change":628,"percent_change":510,"volume":783,"transactions":9,"vwap":749},"2026-04-30",400,{"date":785,"open":685,"high":753,"low":681,"close":681,"change":213,"percent_change":635,"volume":786,"transactions":9,"vwap":681},"2026-04-29",11800,{"date":788,"open":780,"high":780,"low":789,"close":780,"change":292,"percent_change":293,"volume":790,"transactions":9,"vwap":780},"2026-04-28",24.6,3300,{"date":792,"open":765,"high":766,"low":765,"close":765,"change":533,"percent_change":574,"volume":673,"transactions":9,"vwap":765},"2026-04-27",{"date":794,"open":765,"high":795,"low":765,"close":795,"change":603,"percent_change":604,"volume":796,"transactions":9,"vwap":795},"2026-04-24",24.66,3900,{"date":798,"open":799,"high":799,"low":789,"close":780,"change":230,"percent_change":762,"volume":629,"transactions":9,"vwap":780},"2026-04-23",24.65,{"date":801,"open":795,"high":795,"low":799,"close":799,"change":247,"percent_change":462,"volume":740,"transactions":9,"vwap":799},"2026-04-22",{"date":803,"open":789,"high":799,"low":789,"close":765,"change":213,"percent_change":635,"volume":804,"transactions":9,"vwap":765},"2026-04-21",3400,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":293,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-04-20",24.68,24.69,-0.32,2600,{"date":812,"open":813,"high":814,"low":815,"close":815,"change":106,"percent_change":772,"volume":816,"transactions":9,"vwap":815},"2026-04-17",24.78,24.79,24.77,1900,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":533,"percent_change":574,"volume":173,"transactions":9,"vwap":819},"2026-04-16",24.71,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":205,"percent_change":205,"volume":726,"transactions":9,"vwap":823},"2026-04-15",24.73,24.74,{"date":825,"open":826,"high":827,"low":826,"close":823,"change":628,"percent_change":510,"volume":828,"transactions":9,"vwap":823},"2026-04-14",24.72,24.75,4000,{"date":830,"open":819,"high":819,"low":819,"close":819,"change":222,"percent_change":663,"volume":711,"transactions":9,"vwap":819},"2026-04-13",{"date":832,"open":808,"high":808,"low":833,"close":833,"change":292,"percent_change":293,"volume":694,"transactions":9,"vwap":833},"2026-04-10",24.67,{"date":835,"open":808,"high":819,"low":808,"close":808,"change":247,"percent_change":462,"volume":646,"transactions":9,"vwap":808},"2026-04-09",{"date":837,"open":838,"high":819,"low":833,"close":833,"change":628,"percent_change":510,"volume":717,"transactions":9,"vwap":833},"2026-04-08",24.7,{"date":840,"open":761,"high":766,"low":685,"close":766,"change":628,"percent_change":510,"volume":841,"transactions":9,"vwap":766},"2026-04-07",10000,{"date":843,"open":780,"high":765,"low":780,"close":780,"change":533,"percent_change":574,"volume":740,"transactions":9,"vwap":780},"2026-04-06",{"date":845,"open":799,"high":799,"low":765,"close":766,"change":628,"percent_change":510,"volume":846,"transactions":9,"vwap":766},"2026-04-02",3000,{"date":848,"open":789,"high":780,"low":789,"close":780,"change":377,"percent_change":222,"volume":640,"transactions":9,"vwap":780},"2026-04-01",{"date":850,"open":749,"high":789,"low":749,"close":789,"change":524,"percent_change":737,"volume":694,"transactions":9,"vwap":789},"2026-03-31",{"date":852,"open":672,"high":680,"low":672,"close":672,"change":603,"percent_change":604,"volume":853,"transactions":9,"vwap":672},"2026-03-30",1600,{"date":855,"open":624,"high":600,"low":624,"close":649,"change":247,"percent_change":462,"volume":856,"transactions":9,"vwap":649},"2026-03-27",12000,{"date":858,"open":672,"high":672,"low":583,"close":583,"change":705,"percent_change":706,"volume":714,"transactions":9,"vwap":583},"2026-03-26",{"date":860,"open":681,"high":681,"low":680,"close":680,"change":628,"percent_change":510,"volume":861,"transactions":9,"vwap":680},"2026-03-25",12600,{"date":863,"open":692,"high":676,"low":639,"close":653,"change":439,"percent_change":619,"volume":864,"transactions":9,"vwap":653},"2026-03-24",5600,{"date":866,"open":653,"high":749,"low":653,"close":681,"change":292,"percent_change":293,"volume":867,"transactions":9,"vwap":681},"2026-03-23",11300,{"date":869,"open":789,"high":780,"low":753,"close":753,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":753},"2026-03-20",-0.11,-0.45,23100,{"date":874,"open":765,"high":808,"low":765,"close":807,"change":377,"percent_change":222,"volume":875,"transactions":9,"vwap":807},"2026-03-19",7900,{"date":877,"open":838,"high":819,"low":795,"close":833,"change":213,"percent_change":635,"volume":878,"transactions":9,"vwap":833},"2026-03-18",16200,{"date":880,"open":807,"high":822,"low":807,"close":822,"change":603,"percent_change":604,"volume":881,"transactions":9,"vwap":822},"2026-03-17",4300,{"date":883,"open":808,"high":808,"low":795,"close":807,"change":106,"percent_change":772,"volume":884,"transactions":9,"vwap":807},"2026-03-16",32400,{"date":886,"open":807,"high":807,"low":780,"close":760,"change":292,"percent_change":293,"volume":887,"transactions":9,"vwap":760},"2026-03-13",49500,{"date":889,"open":838,"high":838,"low":766,"close":766,"change":870,"percent_change":890,"volume":740,"transactions":9,"vwap":766},"2026-03-12",-0.44,{"date":892,"open":893,"high":893,"low":827,"close":827,"change":280,"percent_change":894,"volume":895,"transactions":9,"vwap":827},"2026-03-11",24.81,-0.28,11500,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":292,"percent_change":293,"volume":900,"transactions":9,"vwap":899},"2026-03-10",24.86,24.82,2100,{"date":902,"open":899,"high":903,"low":893,"close":903,"change":377,"percent_change":222,"volume":904,"transactions":9,"vwap":903},"2026-03-09",24.84,27300,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":377,"percent_change":222,"volume":714,"transactions":9,"vwap":908},"2026-03-06",24.8,24.83,{"date":910,"open":899,"high":899,"low":893,"close":899,"change":213,"percent_change":635,"volume":911,"transactions":9,"vwap":899},"2026-03-05",1500,{"date":913,"open":898,"high":914,"low":898,"close":914,"change":377,"percent_change":222,"volume":915,"transactions":9,"vwap":914},"2026-03-04",24.88,34600,{"date":917,"open":893,"high":918,"low":893,"close":919,"change":111,"percent_change":230,"volume":643,"transactions":9,"vwap":919},"2026-03-03",24.89,24.87,{"date":921,"open":898,"high":914,"low":898,"close":914,"change":213,"percent_change":635,"volume":853,"transactions":9,"vwap":914},"2026-03-02",{"date":923,"open":924,"high":924,"low":925,"close":925,"change":628,"percent_change":510,"volume":926,"transactions":9,"vwap":925},"2026-02-27",24.95,24.94,4400,{"date":928,"open":929,"high":929,"low":930,"close":929,"change":377,"percent_change":222,"volume":796,"transactions":9,"vwap":929},"2026-02-26",24.91,24.9,{"date":932,"open":914,"high":930,"low":914,"close":930,"change":111,"percent_change":230,"volume":625,"transactions":9,"vwap":930},"2026-02-25",{"date":934,"open":918,"high":929,"low":918,"close":929,"change":111,"percent_change":230,"volume":714,"transactions":9,"vwap":929},"2026-02-24",{"date":936,"open":930,"high":937,"low":930,"close":937,"change":213,"percent_change":635,"volume":694,"transactions":9,"vwap":937},"2026-02-23",24.92,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":377,"percent_change":222,"volume":711,"transactions":9,"vwap":940},"2026-02-20",24.98,{"date":942,"open":943,"high":944,"low":924,"close":944,"change":205,"percent_change":205,"volume":729,"transactions":9,"vwap":944},"2026-02-19",24.96,24.97,{"date":946,"open":925,"high":944,"low":925,"close":944,"change":205,"percent_change":205,"volume":767,"transactions":9,"vwap":944},"2026-02-18",{"date":948,"open":944,"high":944,"low":944,"close":944,"change":111,"percent_change":230,"volume":783,"transactions":9,"vwap":944},"2026-02-17",{"date":950,"open":943,"high":940,"low":943,"close":940,"change":603,"percent_change":604,"volume":714,"transactions":9,"vwap":940},"2026-02-13",{"date":952,"open":929,"high":953,"low":929,"close":953,"change":222,"percent_change":663,"volume":740,"transactions":9,"vwap":953},"2026-02-12",24.93,{"date":955,"open":918,"high":918,"low":914,"close":918,"change":533,"percent_change":574,"volume":714,"transactions":9,"vwap":918},"2026-02-11",{"date":957,"open":930,"high":953,"low":930,"close":937,"change":247,"percent_change":462,"volume":729,"transactions":9,"vwap":937},"2026-02-10",{"date":959,"open":914,"high":930,"low":914,"close":930,"change":628,"percent_change":510,"volume":173,"transactions":9,"vwap":930},"2026-02-09",{"date":961,"open":914,"high":914,"low":919,"close":919,"change":111,"percent_change":230,"volume":962,"transactions":9,"vwap":919},"2026-02-06",7700,{"date":964,"open":965,"high":914,"low":965,"close":914,"change":106,"percent_change":772,"volume":173,"transactions":9,"vwap":914},"2026-02-05",24.85,{"date":967,"open":893,"high":899,"low":907,"close":899,"change":205,"percent_change":205,"volume":673,"transactions":9,"vwap":899},"2026-02-04",{"date":969,"open":893,"high":899,"low":893,"close":899,"change":111,"percent_change":230,"volume":816,"transactions":9,"vwap":899},"2026-02-03",{"date":971,"open":893,"high":908,"low":907,"close":908,"change":111,"percent_change":230,"volume":972,"transactions":9,"vwap":908},"2026-02-02",3800,{"date":974,"open":908,"high":903,"low":908,"close":903,"change":377,"percent_change":222,"volume":173,"transactions":9,"vwap":903},"2026-01-30",{"date":976,"open":893,"high":908,"low":893,"close":908,"change":247,"percent_change":462,"volume":767,"transactions":9,"vwap":908},"2026-01-29",{"date":978,"open":893,"high":893,"low":813,"close":893,"change":205,"percent_change":205,"volume":657,"transactions":9,"vwap":893},"2026-01-28",{"date":980,"open":907,"high":893,"low":907,"close":893,"change":377,"percent_change":222,"volume":804,"transactions":9,"vwap":893},"2026-01-27",{"date":982,"open":907,"high":907,"low":814,"close":907,"change":377,"percent_change":222,"volume":846,"transactions":9,"vwap":907},"2026-01-26",{"date":984,"open":813,"high":814,"low":985,"close":814,"change":247,"percent_change":462,"volume":846,"transactions":9,"vwap":814},"2026-01-23",24.76,{"date":987,"open":985,"high":815,"low":827,"close":815,"change":111,"percent_change":230,"volume":988,"transactions":9,"vwap":815},"2026-01-22",2900,{"date":990,"open":985,"high":813,"low":985,"close":813,"change":222,"percent_change":663,"volume":991,"transactions":9,"vwap":813},"2026-01-21",2000,{"date":993,"open":823,"high":823,"low":823,"close":823,"change":308,"percent_change":994,"volume":991,"transactions":9,"vwap":823},"2026-01-20",-0.4,{"date":996,"open":965,"high":965,"low":903,"close":903,"change":533,"percent_change":574,"volume":173,"transactions":9,"vwap":903},"2026-01-16",{"date":998,"open":919,"high":919,"low":898,"close":919,"change":292,"percent_change":293,"volume":911,"transactions":9,"vwap":919},"2026-01-15",{"date":1000,"open":919,"high":918,"low":919,"close":918,"change":247,"percent_change":462,"volume":790,"transactions":9,"vwap":918},"2026-01-14",{"date":1002,"open":898,"high":919,"low":898,"close":919,"change":628,"percent_change":510,"volume":810,"transactions":9,"vwap":919},"2026-01-13",{"date":1004,"open":965,"high":898,"low":908,"close":903,"change":111,"percent_change":230,"volume":988,"transactions":9,"vwap":903},"2026-01-12",{"date":1006,"open":898,"high":898,"low":965,"close":965,"change":205,"percent_change":205,"volume":816,"transactions":9,"vwap":965},"2026-01-09",{"date":1008,"open":898,"high":898,"low":965,"close":965,"change":533,"percent_change":574,"volume":740,"transactions":9,"vwap":965},"2026-01-08",{"date":1010,"open":914,"high":914,"low":914,"close":914,"change":205,"percent_change":205,"volume":664,"transactions":9,"vwap":914},"2026-01-07",{"date":1012,"open":919,"high":914,"low":919,"close":914,"change":205,"percent_change":205,"volume":864,"transactions":9,"vwap":914},"2026-01-06",{"date":1014,"open":898,"high":914,"low":965,"close":914,"change":628,"percent_change":510,"volume":1015,"transactions":9,"vwap":914},"2026-01-05",16600,{"date":1017,"open":898,"high":898,"low":908,"close":965,"change":205,"percent_change":205,"volume":853,"transactions":9,"vwap":965},"2026-01-02",{"date":1019,"open":965,"high":898,"low":965,"close":965,"change":292,"percent_change":293,"volume":714,"transactions":9,"vwap":965},"2025-12-31",{"date":1021,"open":898,"high":919,"low":898,"close":919,"change":205,"percent_change":205,"volume":773,"transactions":9,"vwap":919},"2025-12-30",{"date":1023,"open":908,"high":919,"low":908,"close":919,"change":247,"percent_change":462,"volume":646,"transactions":9,"vwap":919},"2025-12-29",{"date":1025,"open":898,"high":898,"low":814,"close":965,"change":628,"percent_change":510,"volume":1026,"transactions":9,"vwap":965},"2025-12-26",72600,{"date":1028,"open":893,"high":899,"low":893,"close":899,"change":628,"percent_change":510,"volume":664,"transactions":9,"vwap":899},"2025-12-24",{"date":1030,"open":813,"high":814,"low":813,"close":814,"change":111,"percent_change":230,"volume":664,"transactions":9,"vwap":814},"2025-12-23",{"date":1032,"open":814,"high":907,"low":813,"close":907,"change":870,"percent_change":890,"volume":1033,"transactions":9,"vwap":907},"2025-12-22",9600,{"date":1035,"open":937,"high":937,"low":929,"close":929,"change":205,"percent_change":205,"volume":643,"transactions":9,"vwap":929},"2025-12-19",{"date":1037,"open":930,"high":929,"low":930,"close":929,"change":628,"percent_change":510,"volume":900,"transactions":9,"vwap":929},"2025-12-18",{"date":1039,"open":898,"high":914,"low":898,"close":914,"change":205,"percent_change":205,"volume":664,"transactions":9,"vwap":914},"2025-12-17",{"date":1041,"open":965,"high":914,"low":965,"close":914,"change":377,"percent_change":222,"volume":173,"transactions":9,"vwap":914},"2025-12-16",{"date":1043,"open":919,"high":919,"low":898,"close":919,"change":628,"percent_change":510,"volume":657,"transactions":9,"vwap":919},"2025-12-15",{"date":1045,"open":903,"high":903,"low":908,"close":903,"change":111,"percent_change":230,"volume":1046,"transactions":9,"vwap":903},"2025-12-12",2200,{"date":1048,"open":914,"high":914,"low":965,"close":965,"change":205,"percent_change":205,"volume":1046,"transactions":9,"vwap":965},"2025-12-11",{"date":1050,"open":908,"high":898,"low":908,"close":965,"change":106,"percent_change":772,"volume":1051,"transactions":9,"vwap":965},"2025-12-10",3500,{"date":1053,"open":899,"high":899,"low":814,"close":814,"change":533,"percent_change":574,"volume":643,"transactions":9,"vwap":814},"2025-12-09",{"date":1055,"open":899,"high":899,"low":899,"close":899,"change":292,"percent_change":293,"volume":664,"transactions":9,"vwap":899},"2025-12-08",{"date":1057,"open":898,"high":898,"low":903,"close":903,"change":533,"percent_change":574,"volume":660,"transactions":9,"vwap":903},"2025-12-05",{"date":1059,"open":919,"high":919,"low":919,"close":919,"change":111,"percent_change":230,"volume":1046,"transactions":9,"vwap":919},"2025-12-04",{"date":1061,"open":914,"high":918,"low":898,"close":914,"change":247,"percent_change":462,"volume":988,"transactions":9,"vwap":914},"2025-12-03",{"date":1063,"open":965,"high":898,"low":965,"close":898,"change":247,"percent_change":462,"volume":743,"transactions":9,"vwap":898},"2025-12-02",{"date":1065,"open":918,"high":918,"low":908,"close":903,"change":439,"percent_change":619,"volume":767,"transactions":9,"vwap":903},"2025-12-01",{"date":1067,"open":924,"high":924,"low":914,"close":918,"change":111,"percent_change":230,"volume":720,"transactions":9,"vwap":918},"2025-11-28",{"date":1069,"open":918,"high":930,"low":914,"close":930,"change":111,"percent_change":230,"volume":694,"transactions":9,"vwap":930},"2025-11-26",{"date":1071,"open":898,"high":929,"low":898,"close":929,"change":106,"percent_change":772,"volume":864,"transactions":9,"vwap":929},"2025-11-25",{"date":1073,"open":908,"high":965,"low":899,"close":965,"change":213,"percent_change":635,"volume":740,"transactions":9,"vwap":965},"2025-11-24",{"date":1075,"open":929,"high":929,"low":929,"close":929,"change":222,"percent_change":663,"volume":702,"transactions":9,"vwap":929},"2025-11-21",{"date":1077,"open":914,"high":914,"low":919,"close":919,"change":377,"percent_change":222,"volume":629,"transactions":9,"vwap":919},"2025-11-20",{"date":1079,"open":965,"high":898,"low":965,"close":898,"change":205,"percent_change":205,"volume":702,"transactions":9,"vwap":898},"2025-11-19",{"date":1081,"open":898,"high":919,"low":903,"close":898,"change":247,"percent_change":462,"volume":1082,"transactions":9,"vwap":898},"2025-11-18",21600,{"date":1084,"open":903,"high":965,"low":908,"close":903,"change":247,"percent_change":462,"volume":1085,"transactions":9,"vwap":903},"2025-11-17",6200,{"date":1087,"open":899,"high":899,"low":899,"close":899,"change":292,"percent_change":293,"volume":1088,"transactions":9,"vwap":899},"2025-11-14",100,{"date":1090,"open":903,"high":898,"low":908,"close":903,"change":533,"percent_change":574,"volume":1091,"transactions":9,"vwap":903},"2025-11-13",6700,{"date":1093,"open":898,"high":914,"low":898,"close":919,"change":292,"percent_change":293,"volume":1094,"transactions":9,"vwap":919},"2025-11-12",13500,{"date":1096,"open":919,"high":918,"low":919,"close":918,"change":603,"percent_change":604,"volume":1097,"transactions":9,"vwap":918},"2025-11-11",1100,{"date":1099,"open":908,"high":903,"low":908,"close":903,"change":205,"percent_change":205,"volume":657,"transactions":9,"vwap":903},"2025-11-10",{"date":1101,"open":965,"high":965,"low":903,"close":903,"change":111,"percent_change":230,"volume":740,"transactions":9,"vwap":903},"2025-11-07",{"date":1103,"open":908,"high":965,"low":899,"close":965,"change":106,"percent_change":772,"volume":1104,"transactions":9,"vwap":965},"2025-11-06",4900,{"date":1106,"open":814,"high":907,"low":814,"close":814,"change":230,"percent_change":762,"volume":1107,"transactions":9,"vwap":814},"2025-11-05",1800,{"date":1109,"open":908,"high":903,"low":908,"close":908,"change":628,"percent_change":510,"volume":1051,"transactions":9,"vwap":908},"2025-11-04",{"date":1111,"open":813,"high":899,"low":813,"close":907,"change":533,"percent_change":574,"volume":1112,"transactions":9,"vwap":907},"2025-11-03",9700,{"date":1114,"open":965,"high":965,"low":899,"close":908,"change":205,"percent_change":205,"volume":991,"transactions":9,"vwap":908},"2025-10-31",{"date":1116,"open":814,"high":908,"low":814,"close":908,"change":292,"percent_change":293,"volume":646,"transactions":9,"vwap":908},"2025-10-30",{"date":1118,"open":953,"high":953,"low":965,"close":965,"change":280,"percent_change":894,"volume":625,"transactions":9,"vwap":965},"2025-10-29",{"date":1120,"open":929,"high":937,"low":929,"close":937,"change":205,"percent_change":205,"volume":740,"transactions":9,"vwap":937},"2025-10-28",{"date":1122,"open":929,"high":937,"low":918,"close":937,"change":205,"percent_change":205,"volume":173,"transactions":9,"vwap":937},"2025-10-27",{"date":1124,"open":925,"high":925,"low":930,"close":937,"change":377,"percent_change":222,"volume":1125,"transactions":9,"vwap":937},"2025-10-24",8300,{"date":1127,"open":929,"high":953,"low":919,"close":929,"change":111,"percent_change":230,"volume":1128,"transactions":9,"vwap":929},"2025-10-23",28900,{"date":1130,"open":937,"high":937,"low":929,"close":937,"change":205,"percent_change":205,"volume":714,"transactions":9,"vwap":937},"2025-10-22",{"date":1132,"open":953,"high":925,"low":929,"close":937,"change":377,"percent_change":222,"volume":911,"transactions":9,"vwap":937},"2025-10-21",{"date":1134,"open":914,"high":937,"low":914,"close":929,"change":213,"percent_change":635,"volume":1135,"transactions":9,"vwap":929},"2025-10-20",5700,{"date":1137,"open":940,"high":940,"low":944,"close":944,"change":111,"percent_change":230,"volume":790,"transactions":9,"vwap":944},"2025-10-17",{"date":1139,"open":924,"high":24,"low":924,"close":940,"change":628,"percent_change":510,"volume":1046,"transactions":9,"vwap":940},"2025-10-16",{"date":1141,"open":944,"high":944,"low":924,"close":924,"change":377,"percent_change":222,"volume":790,"transactions":9,"vwap":924},"2025-10-15",{"date":1143,"open":929,"high":924,"low":929,"close":925,"change":247,"percent_change":462,"volume":625,"transactions":9,"vwap":925},"2025-10-14",{"date":1145,"open":930,"high":937,"low":914,"close":937,"change":603,"percent_change":604,"volume":720,"transactions":9,"vwap":937},"2025-10-13",{"date":1147,"open":919,"high":918,"low":898,"close":919,"change":222,"percent_change":663,"volume":1148,"transactions":9,"vwap":919},"2025-10-10",7300,{"date":1150,"open":893,"high":965,"low":893,"close":908,"change":533,"percent_change":574,"volume":1151,"transactions":9,"vwap":908},"2025-10-09",14100,{"date":1153,"open":919,"high":914,"low":898,"close":898,"change":205,"percent_change":205,"volume":881,"transactions":9,"vwap":898},"2025-10-08",{"date":1155,"open":898,"high":919,"low":898,"close":898,"change":377,"percent_change":222,"volume":790,"transactions":9,"vwap":898},"2025-10-07",{"date":1157,"open":898,"high":898,"low":908,"close":965,"change":292,"percent_change":293,"volume":677,"transactions":9,"vwap":965},"2025-10-06",{"date":1159,"open":914,"high":914,"low":919,"close":919,"change":111,"percent_change":230,"volume":853,"transactions":9,"vwap":919},"2025-10-03",{"date":1161,"open":919,"high":918,"low":919,"close":914,"change":377,"percent_change":222,"volume":988,"transactions":9,"vwap":914},"2025-10-02",{"date":1163,"open":919,"high":919,"low":903,"close":919,"change":603,"percent_change":604,"volume":657,"transactions":9,"vwap":919},"2025-10-01",{"date":1165,"open":903,"high":903,"low":899,"close":899,"change":377,"percent_change":222,"volume":711,"transactions":9,"vwap":899},"2025-09-30",{"date":1167,"open":813,"high":899,"low":813,"close":893,"change":628,"percent_change":510,"volume":1168,"transactions":9,"vwap":893},"2025-09-29",7800,{"date":1170,"open":813,"high":814,"low":815,"close":813,"change":377,"percent_change":222,"volume":1148,"transactions":9,"vwap":813},"2025-09-26",{"date":1172,"open":815,"high":813,"low":815,"close":815,"change":439,"percent_change":619,"volume":726,"transactions":9,"vwap":815},"2025-09-25",{"date":1174,"open":893,"high":908,"low":893,"close":899,"change":230,"percent_change":762,"volume":1175,"transactions":9,"vwap":899},"2025-09-24",15600,{"date":1177,"open":908,"high":898,"low":908,"close":898,"change":247,"percent_change":462,"volume":790,"transactions":9,"vwap":898},"2025-09-23",{"date":1179,"open":908,"high":898,"low":908,"close":903,"change":870,"percent_change":890,"volume":1180,"transactions":9,"vwap":903},"2025-09-22",8800,{"date":1182,"open":937,"high":924,"low":937,"close":924,"change":377,"percent_change":222,"volume":1183,"transactions":9,"vwap":924},"2025-09-19",19400,{"date":1185,"open":929,"high":925,"low":929,"close":925,"change":205,"percent_change":205,"volume":1186,"transactions":9,"vwap":925},"2025-09-18",13000,{"date":1188,"open":940,"high":24,"low":925,"close":925,"change":439,"percent_change":619,"volume":1189,"transactions":9,"vwap":925},"2025-09-17",9000,{"date":1191,"open":940,"high":24,"low":944,"close":24,"change":247,"percent_change":462,"volume":1192,"transactions":9,"vwap":24},"2025-09-16",27700,{"date":1194,"open":940,"high":940,"low":943,"close":944,"change":628,"percent_change":510,"volume":1033,"transactions":9,"vwap":944},"2025-09-15",{"date":1196,"open":175,"high":175,"low":937,"close":925,"change":533,"percent_change":574,"volume":1197,"transactions":9,"vwap":925},"2025-09-12",52600,{"date":1199,"open":944,"high":944,"low":924,"close":944,"change":222,"percent_change":663,"volume":1200,"transactions":9,"vwap":944},"2025-09-11",9500,{"date":1202,"open":924,"high":943,"low":953,"close":953,"change":377,"percent_change":222,"volume":1203,"transactions":9,"vwap":953},"2025-09-10",10300,{"date":1205,"open":925,"high":925,"low":937,"close":937,"change":292,"percent_change":293,"volume":1206,"transactions":9,"vwap":937},"2025-09-09",8600,{"date":1208,"open":953,"high":924,"low":953,"close":925,"change":205,"percent_change":205,"volume":743,"transactions":9,"vwap":925},"2025-09-08",{"date":1210,"open":944,"high":944,"low":925,"close":925,"change":106,"percent_change":772,"volume":846,"transactions":9,"vwap":925},"2025-09-05",{"date":1212,"open":908,"high":914,"low":908,"close":914,"change":106,"percent_change":772,"volume":726,"transactions":9,"vwap":914},"2025-09-04",{"date":1214,"open":893,"high":899,"low":893,"close":899,"change":603,"percent_change":604,"volume":783,"transactions":9,"vwap":899},"2025-09-03",{"date":1216,"open":815,"high":815,"low":985,"close":815,"change":230,"percent_change":762,"volume":1217,"transactions":9,"vwap":815},"2025-09-02",5100,{"date":1219,"open":814,"high":893,"low":814,"close":893,"change":377,"percent_change":222,"volume":1220,"transactions":9,"vwap":893},"2025-08-29",23500,{"date":1222,"open":907,"high":907,"low":813,"close":907,"change":205,"percent_change":205,"volume":1223,"transactions":9,"vwap":907},"2025-08-28",15400,{"date":1225,"open":985,"high":907,"low":985,"close":907,"change":247,"percent_change":462,"volume":1226,"transactions":9,"vwap":907},"2025-08-27",7500,{"date":1228,"open":827,"high":813,"low":827,"close":813,"change":222,"percent_change":663,"volume":1229,"transactions":9,"vwap":813},"2025-08-26",5800,{"date":1231,"open":823,"high":827,"low":823,"close":823,"change":533,"percent_change":574,"volume":1232,"transactions":9,"vwap":823},"2025-08-25",5400,{"date":1234,"open":808,"high":815,"low":807,"close":815,"change":339,"percent_change":1235,"volume":1236,"transactions":9,"vwap":815},"2025-08-22",0.41,3600,{"date":1238,"open":807,"high":807,"low":795,"close":833,"change":533,"percent_change":574,"volume":1180,"transactions":9,"vwap":833},"2025-08-21",{"date":1240,"open":808,"high":819,"low":808,"close":838,"change":205,"percent_change":205,"volume":664,"transactions":9,"vwap":838},"2025-08-20",{"date":1242,"open":808,"high":838,"low":808,"close":838,"change":377,"percent_change":222,"volume":1243,"transactions":9,"vwap":838},"2025-08-19",4800,{"date":1245,"open":808,"high":808,"low":833,"close":808,"change":293,"percent_change":809,"volume":1246,"transactions":9,"vwap":808},"2025-08-18",18700,{"date":1248,"open":907,"high":907,"low":815,"close":815,"change":533,"percent_change":574,"volume":861,"transactions":9,"vwap":815},"2025-08-15",{"date":1250,"open":907,"high":907,"low":813,"close":907,"change":292,"percent_change":293,"volume":1251,"transactions":9,"vwap":907},"2025-08-14",8500,{"date":1253,"open":814,"high":908,"low":814,"close":899,"change":106,"percent_change":772,"volume":1254,"transactions":9,"vwap":899},"2025-08-13",20800,{"date":1256,"open":827,"high":815,"low":823,"close":985,"change":377,"percent_change":222,"volume":1257,"transactions":9,"vwap":985},"2025-08-12",7600,{"date":1259,"open":822,"high":827,"low":822,"close":827,"change":628,"percent_change":510,"volume":1112,"transactions":9,"vwap":827},"2025-08-11",{"date":1261,"open":826,"high":826,"low":826,"close":826,"change":439,"percent_change":619,"volume":702,"transactions":9,"vwap":826},"2025-08-08",{"date":1263,"open":827,"high":815,"low":827,"close":815,"change":377,"percent_change":222,"volume":173,"transactions":9,"vwap":815},"2025-08-07",{"date":1265,"open":822,"high":815,"low":822,"close":985,"change":377,"percent_change":222,"volume":743,"transactions":9,"vwap":985},"2025-08-06",{"date":1267,"open":822,"high":985,"low":822,"close":827,"change":111,"percent_change":230,"volume":720,"transactions":9,"vwap":827},"2025-08-05",{"date":1269,"open":823,"high":985,"low":823,"close":985,"change":205,"percent_change":205,"volume":1107,"transactions":9,"vwap":985},"2025-08-04",{"date":1271,"open":833,"high":985,"low":833,"close":985,"change":663,"percent_change":1272,"volume":1273,"transactions":9,"vwap":985},"2025-08-01",0.65,13400,{"date":1275,"open":761,"high":780,"low":761,"close":789,"change":377,"percent_change":222,"volume":643,"transactions":9,"vwap":789},"2025-07-31",{"date":1277,"open":749,"high":760,"low":749,"close":761,"change":292,"percent_change":293,"volume":1278,"transactions":9,"vwap":761},"2025-07-30",4700,{"date":1280,"open":749,"high":760,"low":749,"close":780,"change":222,"percent_change":663,"volume":1281,"transactions":9,"vwap":780},"2025-07-29",7200,{"date":1283,"open":749,"high":749,"low":753,"close":753,"change":533,"percent_change":574,"volume":1284,"transactions":9,"vwap":753},"2025-07-28",7100,{"date":1286,"open":765,"high":765,"low":753,"close":789,"change":628,"percent_change":510,"volume":1287,"transactions":9,"vwap":789},"2025-07-25",20700,{"date":1289,"open":753,"high":753,"low":753,"close":753,"change":292,"percent_change":293,"volume":773,"transactions":9,"vwap":753},"2025-07-24",{"date":1291,"open":780,"high":780,"low":761,"close":761,"change":533,"percent_change":574,"volume":664,"transactions":9,"vwap":761},"2025-07-23",{"date":1293,"open":760,"high":760,"low":780,"close":760,"change":247,"percent_change":462,"volume":1294,"transactions":9,"vwap":760},"2025-07-22",6300,{"date":1296,"open":749,"high":780,"low":749,"close":789,"change":439,"percent_change":619,"volume":743,"transactions":9,"vwap":789},"2025-07-21",{"date":1298,"open":795,"high":795,"low":799,"close":799,"change":222,"percent_change":663,"volume":625,"transactions":9,"vwap":799},"2025-07-18",{"date":1300,"open":780,"high":780,"low":780,"close":780,"change":205,"percent_change":205,"volume":664,"transactions":9,"vwap":780},"2025-07-17",{"date":1302,"open":789,"high":780,"low":761,"close":780,"change":603,"percent_change":604,"volume":625,"transactions":9,"vwap":780},"2025-07-16",{"date":1304,"open":681,"high":685,"low":681,"close":685,"change":230,"percent_change":762,"volume":664,"transactions":9,"vwap":685},"2025-07-15",{"date":1306,"open":789,"high":789,"low":789,"close":789,"change":205,"percent_change":205,"volume":1088,"transactions":9,"vwap":789},"2025-07-14",{"date":1308,"open":761,"high":789,"low":749,"close":789,"change":292,"percent_change":293,"volume":846,"transactions":9,"vwap":789},"2025-07-11",{"date":1310,"open":780,"high":765,"low":780,"close":760,"change":111,"percent_change":230,"volume":1107,"transactions":9,"vwap":760},"2025-07-10",{"date":1312,"open":789,"high":765,"low":789,"close":765,"change":106,"percent_change":772,"volume":740,"transactions":9,"vwap":765},"2025-07-09",{"date":1314,"open":753,"high":753,"low":753,"close":753,"change":292,"percent_change":293,"volume":640,"transactions":9,"vwap":753},"2025-07-08",{"date":1316,"open":760,"high":760,"low":749,"close":761,"change":439,"percent_change":619,"volume":972,"transactions":9,"vwap":761},"2025-07-07",{"date":1318,"open":766,"high":766,"low":766,"close":766,"change":533,"percent_change":574,"volume":711,"transactions":9,"vwap":766},"2025-07-03",{"date":1320,"open":799,"high":833,"low":799,"close":833,"change":377,"percent_change":222,"volume":1107,"transactions":9,"vwap":833},"2025-07-02",{"date":1322,"open":795,"high":795,"low":795,"close":795,"change":533,"percent_change":574,"volume":911,"transactions":9,"vwap":795},"2025-07-01",{"date":1324,"open":808,"high":808,"low":808,"close":808,"change":628,"percent_change":510,"volume":702,"transactions":9,"vwap":808},"2025-06-30",{"date":1326,"open":799,"high":795,"low":765,"close":795,"change":205,"percent_change":205,"volume":694,"transactions":9,"vwap":795},"2025-06-27",{"date":1328,"open":795,"high":795,"low":795,"close":795,"change":222,"percent_change":663,"volume":711,"transactions":9,"vwap":795},"2025-06-26",{"date":1330,"open":780,"high":760,"low":780,"close":760,"change":205,"percent_change":205,"volume":740,"transactions":9,"vwap":760},"2025-06-25",{"date":1332,"open":760,"high":760,"low":780,"close":760,"change":222,"percent_change":663,"volume":740,"transactions":9,"vwap":760},"2025-06-24",{"date":1334,"open":680,"high":749,"low":680,"close":749,"change":230,"percent_change":762,"volume":702,"transactions":9,"vwap":749},"2025-06-23",{"date":1336,"open":749,"high":765,"low":685,"close":760,"change":603,"percent_change":604,"volume":1337,"transactions":9,"vwap":760},"2025-06-20",5300,{"date":1339,"open":749,"high":789,"low":753,"close":753,"change":377,"percent_change":222,"volume":640,"transactions":9,"vwap":753},"2025-06-18",{"date":1341,"open":685,"high":753,"low":685,"close":685,"change":377,"percent_change":222,"volume":740,"transactions":9,"vwap":685},"2025-06-17",{"date":1343,"open":680,"high":681,"low":680,"close":681,"change":292,"percent_change":293,"volume":783,"transactions":9,"vwap":681},"2025-06-16",{"date":1345,"open":681,"high":789,"low":676,"close":753,"change":533,"percent_change":574,"volume":767,"transactions":9,"vwap":753},"2025-06-13",{"date":1347,"open":749,"high":789,"low":749,"close":789,"change":603,"percent_change":604,"volume":1236,"transactions":9,"vwap":789},"2025-06-12",{"date":1349,"open":681,"high":681,"low":676,"close":681,"change":603,"percent_change":604,"volume":881,"transactions":9,"vwap":681},"2025-06-11",{"date":1351,"open":653,"high":653,"low":634,"close":653,"change":205,"percent_change":205,"volume":757,"transactions":9,"vwap":653},"2025-06-10",{"date":1353,"open":639,"high":672,"low":639,"close":653,"change":222,"percent_change":663,"volume":991,"transactions":9,"vwap":653},"2025-06-09",{"date":1355,"open":600,"high":600,"low":590,"close":649,"change":280,"percent_change":1356,"volume":750,"transactions":9,"vwap":649},"2025-06-06",-0.29,{"date":1358,"open":753,"high":753,"low":680,"close":680,"change":439,"percent_change":619,"volume":664,"transactions":9,"vwap":680},"2025-06-05",{"date":1360,"open":685,"high":789,"low":685,"close":749,"change":603,"percent_change":604,"volume":1361,"transactions":9,"vwap":749},"2025-06-04",24400,{"date":1363,"open":680,"high":681,"low":692,"close":680,"change":377,"percent_change":222,"volume":717,"transactions":9,"vwap":680},"2025-06-03",{"date":1365,"open":672,"high":692,"low":672,"close":692,"change":292,"percent_change":293,"volume":783,"transactions":9,"vwap":692},"2025-06-02",{"date":1367,"open":680,"high":676,"low":672,"close":676,"change":603,"percent_change":604,"volume":650,"transactions":9,"vwap":676},"2025-05-30",{"date":1369,"open":639,"high":676,"low":634,"close":639,"change":603,"percent_change":604,"volume":895,"transactions":9,"vwap":639},"2025-05-29",{"date":1371,"open":649,"high":653,"low":601,"close":583,"change":230,"percent_change":762,"volume":1372,"transactions":9,"vwap":583},"2025-05-28",32800,{"date":1374,"open":649,"high":634,"low":649,"close":634,"change":106,"percent_change":121,"volume":1375,"transactions":9,"vwap":634},"2025-05-27",5000,{"date":1377,"open":649,"high":649,"low":423,"close":624,"change":205,"percent_change":205,"volume":810,"transactions":9,"vwap":624},"2025-05-23",{"date":1379,"open":406,"high":624,"low":406,"close":624,"change":1380,"percent_change":1381,"volume":664,"transactions":9,"vwap":624},"2025-05-22",0.07,0.29,{"date":1383,"open":412,"high":413,"low":367,"close":383,"change":705,"percent_change":706,"volume":867,"transactions":9,"vwap":383},"2025-05-21",{"date":1385,"open":583,"high":590,"low":583,"close":583,"change":111,"percent_change":230,"volume":694,"transactions":9,"vwap":583},"2025-05-20",{"date":1387,"open":590,"high":590,"low":590,"close":590,"change":280,"percent_change":1356,"volume":702,"transactions":9,"vwap":590},"2025-05-19",{"date":1389,"open":676,"high":676,"low":692,"close":692,"change":205,"percent_change":205,"volume":1390,"transactions":9,"vwap":692},"2025-05-16",13100,{"date":1392,"open":653,"high":692,"low":653,"close":692,"change":1393,"percent_change":1394,"volume":720,"transactions":9,"vwap":692},"2025-05-15",0.11,0.45,{"date":1396,"open":600,"high":600,"low":423,"close":423,"change":213,"percent_change":214,"volume":988,"transactions":9,"vwap":423},"2025-05-14",{"date":1398,"open":600,"high":676,"low":600,"close":600,"change":377,"percent_change":222,"volume":1399,"transactions":9,"vwap":600},"2025-05-13",36700,{"date":1401,"open":601,"high":672,"low":601,"close":649,"change":230,"percent_change":762,"volume":1091,"transactions":9,"vwap":649},"2025-05-12",{"date":1403,"open":653,"high":653,"low":653,"close":653,"change":205,"percent_change":205,"volume":1088,"transactions":9,"vwap":653},"2025-05-09",{"date":1405,"open":653,"high":653,"low":653,"close":653,"change":293,"percent_change":369,"volume":711,"transactions":9,"vwap":653},"2025-05-08",{"date":1407,"open":753,"high":765,"low":681,"close":749,"change":222,"percent_change":663,"volume":1243,"transactions":9,"vwap":749},"2025-05-07",{"date":1409,"open":676,"high":676,"low":676,"close":676,"change":247,"percent_change":462,"volume":1088,"transactions":9,"vwap":676},"2025-05-06",{"date":1411,"open":639,"high":685,"low":634,"close":692,"change":205,"percent_change":205,"volume":796,"transactions":9,"vwap":692},"2025-05-05",{"date":1413,"open":672,"high":753,"low":672,"close":692,"change":213,"percent_change":635,"volume":1414,"transactions":9,"vwap":692},"2025-05-02",5500,{"date":1416,"open":780,"high":780,"low":685,"close":749,"change":439,"percent_change":619,"volume":673,"transactions":9,"vwap":749},"2025-05-01",{"date":1418,"open":789,"high":799,"low":749,"close":765,"change":247,"percent_change":462,"volume":1046,"transactions":9,"vwap":765},"2025-04-30",{"date":1420,"open":765,"high":795,"low":761,"close":780,"change":247,"percent_change":462,"volume":1421,"transactions":9,"vwap":780},"2025-04-29",19100,{"date":1423,"open":685,"high":761,"low":680,"close":761,"change":222,"percent_change":663,"volume":1424,"transactions":9,"vwap":761},"2025-04-28",4100,{"date":1426,"open":672,"high":681,"low":639,"close":681,"change":1380,"percent_change":1381,"volume":1281,"transactions":9,"vwap":681},"2025-04-25",{"date":1428,"open":583,"high":634,"low":601,"close":634,"change":1393,"percent_change":1394,"volume":962,"transactions":9,"vwap":634},"2025-04-24",{"date":1430,"open":601,"high":649,"low":541,"close":406,"change":205,"percent_change":205,"volume":1243,"transactions":9,"vwap":406},"2025-04-23",{"date":179,"open":405,"high":405,"low":406,"close":406,"change":111,"percent_change":230,"volume":664,"transactions":9,"vwap":406}]