[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VRIG":3,"homepage-market-summary":28,"stock-historical-VRIG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VRIG","2026-10-08",{"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 Variable Rate Investment Grade ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3713,1.095,"Monthly",{"close":17,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},25.05,25.04,25.045,0.005,0.02,523877.347982,25.18,25,483110.95805625897,27.8,2525,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},24.96,428821,156519650.472121,0.32,"2025-04-28",[183,186,192,199,205,213,219,226,231,236,240,245,250,255,262,269,276,281,286,292,300,305,313,318,324,329,334,340,347,352,358,363,368,374,382,389,394,399,405,411,416,421,426,431,435,440,445,450,455,460,465,470,475,479,483,488,493,498,505,511,516,522,527,532,535,539,542,546,550,554,558,561,564,568,571,574,578,581,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,644,647,650,655,658,661,664,667,670,673,676,679,683,686,689,692,695,698,701,704,707,711,714,720,723,726,729,732,735,738,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,842,845,848,852,855,858,862,865,868,871,874,877,880,883,886,889,892,894,897,900,903,906,909,912,915,918,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1063,1066,1069,1072,1075,1078,1081,1083,1086,1089,1092,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1183,1186,1189,1191,1194,1197,1200,1203,1206,1209,1212,1214,1217,1220,1223,1226,1231,1234,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1285,1288,1290,1293,1295,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1407,1410,1416,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1452,1456,1460],{"date":5,"open":17,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},1505,25.0455,{"date":187,"open":17,"high":188,"low":18,"close":19,"change":20,"percent_change":21,"volume":189,"transactions":190,"vwap":191},"2026-10-07",25.06,737548.626776,1617,25.0468,{"date":193,"open":194,"high":17,"low":194,"close":18,"change":195,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",25.03,0,639973.995889,1130,25.0461,{"date":200,"open":194,"high":201,"low":194,"close":18,"change":195,"percent_change":195,"volume":202,"transactions":203,"vwap":204},"2026-10-05",25.0554,721942.685401,1979,25.0452,{"date":206,"open":18,"high":18,"low":207,"close":18,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",25.02,0.015,0.06,503687.86737,1513,25.027,{"date":214,"open":194,"high":194,"low":207,"close":215,"change":195,"percent_change":195,"volume":216,"transactions":217,"vwap":218},"2026-10-01",25.025,765938.797946,1427,25.0265,{"date":220,"open":207,"high":18,"low":207,"close":215,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",-0.005,-0.02,683449.45305,1580,25.0247,{"date":227,"open":194,"high":194,"low":207,"close":194,"change":195,"percent_change":195,"volume":228,"transactions":229,"vwap":230},"2026-09-29",563897.737,1328,25.0249,{"date":232,"open":194,"high":194,"low":24,"close":194,"change":195,"percent_change":195,"volume":233,"transactions":234,"vwap":235},"2026-09-28",1085314.485921,1247,25.0251,{"date":237,"open":18,"high":18,"low":207,"close":194,"change":195,"percent_change":195,"volume":238,"transactions":239,"vwap":218},"2026-09-25",508719.273052,1185,{"date":241,"open":194,"high":194,"low":207,"close":194,"change":195,"percent_change":195,"volume":242,"transactions":243,"vwap":244},"2026-09-24",494356.62934,1455,25.0264,{"date":246,"open":18,"high":18,"low":207,"close":194,"change":20,"percent_change":21,"volume":247,"transactions":248,"vwap":249},"2026-09-23",875350.34901,1253,25.0241,{"date":251,"open":194,"high":18,"low":207,"close":215,"change":221,"percent_change":222,"volume":252,"transactions":253,"vwap":254},"2026-09-22",419032.380026,898,25.0314,{"date":256,"open":207,"high":194,"low":207,"close":194,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",-0.07,-0.28,1050795.345075,1671,25.0266,{"date":263,"open":264,"high":265,"low":264,"close":264,"change":20,"percent_change":21,"volume":266,"transactions":267,"vwap":268},"2026-09-18",25.1,25.11,583407.766277,1238,25.1064,{"date":270,"open":265,"high":265,"low":271,"close":272,"change":221,"percent_change":222,"volume":273,"transactions":274,"vwap":275},"2026-09-17",25.09,25.095,528766.169857,779,25.0977,{"date":277,"open":264,"high":264,"low":271,"close":264,"change":195,"percent_change":195,"volume":278,"transactions":279,"vwap":280},"2026-09-16",404616.236124,942,25.0963,{"date":282,"open":271,"high":264,"low":283,"close":264,"change":208,"percent_change":209,"volume":284,"transactions":285,"vwap":275},"2026-09-15",25.085,997098.2548,1507,{"date":287,"open":271,"high":264,"low":288,"close":283,"change":208,"percent_change":209,"volume":289,"transactions":290,"vwap":291},"2026-09-14",25.08,550809.660169,1523,25.0888,{"date":293,"open":264,"high":264,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-11",25.07,-0.015,-0.06,6455135.64286,1492,25.0719,{"date":301,"open":271,"high":271,"low":288,"close":283,"change":20,"percent_change":21,"volume":302,"transactions":303,"vwap":304},"2026-09-10",606297.332919,1412,25.0868,{"date":306,"open":271,"high":307,"low":294,"close":288,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-09",25.0962,0.01,0.04,772409.90594,862,25.0852,{"date":314,"open":294,"high":288,"low":188,"close":294,"change":221,"percent_change":222,"volume":315,"transactions":316,"vwap":317},"2026-09-08",296191.852265,909,25.0736,{"date":319,"open":294,"high":288,"low":294,"close":320,"change":195,"percent_change":195,"volume":321,"transactions":322,"vwap":323},"2026-09-04",25.075,258541.66662,870,25.0752,{"date":325,"open":320,"high":264,"low":294,"close":320,"change":221,"percent_change":222,"volume":326,"transactions":327,"vwap":328},"2026-09-03",216880.2916,838,25.0754,{"date":330,"open":294,"high":288,"low":188,"close":288,"change":208,"percent_change":209,"volume":331,"transactions":332,"vwap":333},"2026-09-02",257625.756082,770,25.068,{"date":335,"open":188,"high":294,"low":17,"close":336,"change":20,"percent_change":21,"volume":337,"transactions":338,"vwap":339},"2026-09-01",25.065,799345.03531,1458,25.0639,{"date":341,"open":342,"high":188,"low":342,"close":188,"change":21,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-31",25.041,0.08,292916.607376,729,25.0569,{"date":348,"open":18,"high":188,"low":18,"close":18,"change":295,"percent_change":296,"volume":349,"transactions":350,"vwap":351},"2026-08-28",635625.196928,1378,25.0431,{"date":353,"open":188,"high":188,"low":17,"close":354,"change":195,"percent_change":195,"volume":355,"transactions":356,"vwap":357},"2026-08-27",25.055,219242.358409,1420,25.0547,{"date":359,"open":17,"high":188,"low":18,"close":354,"change":308,"percent_change":309,"volume":360,"transactions":361,"vwap":362},"2026-08-26",365621.09429,784,25.0537,{"date":364,"open":17,"high":17,"low":18,"close":19,"change":221,"percent_change":222,"volume":365,"transactions":366,"vwap":367},"2026-08-25",330818.593032,893,25.0447,{"date":369,"open":17,"high":17,"low":18,"close":17,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":19},"2026-08-24",-0.08,-0.32,348580.20355,1380,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":308,"percent_change":309,"volume":379,"transactions":380,"vwap":381},"2026-08-21",25.12,25.14,25.13,424809.31142,1341,25.1272,{"date":383,"open":378,"high":378,"low":376,"close":376,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-20",-0.01,-0.04,259637.094561,748,25.1249,{"date":390,"open":378,"high":378,"low":376,"close":378,"change":308,"percent_change":309,"volume":391,"transactions":392,"vwap":393},"2026-08-19",240125.7218,780,25.1253,{"date":395,"open":378,"high":378,"low":265,"close":376,"change":20,"percent_change":21,"volume":396,"transactions":397,"vwap":398},"2026-08-18",305028.098389,825,25.1187,{"date":400,"open":376,"high":376,"low":265,"close":401,"change":308,"percent_change":309,"volume":402,"transactions":403,"vwap":404},"2026-08-17",25.115,432005.476391,1079,25.1168,{"date":406,"open":265,"high":265,"low":264,"close":407,"change":221,"percent_change":222,"volume":408,"transactions":409,"vwap":410},"2026-08-14",25.105,336226.66041,882,25.1075,{"date":412,"open":265,"high":265,"low":271,"close":265,"change":208,"percent_change":209,"volume":413,"transactions":414,"vwap":415},"2026-08-13",543522.24835,963,25.1047,{"date":417,"open":271,"high":264,"low":271,"close":272,"change":221,"percent_change":222,"volume":418,"transactions":419,"vwap":420},"2026-08-12",292177.24177,2181,25.0984,{"date":422,"open":264,"high":264,"low":271,"close":264,"change":20,"percent_change":21,"volume":423,"transactions":424,"vwap":425},"2026-08-11",275927.95725,1034,25.0952,{"date":427,"open":271,"high":264,"low":271,"close":272,"change":20,"percent_change":21,"volume":428,"transactions":429,"vwap":430},"2026-08-10",412596.351607,2329,25.0966,{"date":432,"open":271,"high":271,"low":288,"close":271,"change":20,"percent_change":21,"volume":433,"transactions":380,"vwap":434},"2026-08-07",548203.8169,25.0846,{"date":436,"open":271,"high":271,"low":288,"close":283,"change":221,"percent_change":222,"volume":437,"transactions":438,"vwap":439},"2026-08-06",295934.645328,1183,25.0882,{"date":441,"open":271,"high":271,"low":288,"close":271,"change":208,"percent_change":209,"volume":442,"transactions":443,"vwap":444},"2026-08-05",337280.860221,647,25.0867,{"date":446,"open":271,"high":271,"low":294,"close":320,"change":221,"percent_change":222,"volume":447,"transactions":448,"vwap":449},"2026-08-04",467817.170419,1713,25.0764,{"date":451,"open":288,"high":288,"low":294,"close":288,"change":195,"percent_change":195,"volume":452,"transactions":453,"vwap":454},"2026-08-03",1308431.914223,2544,25.0786,{"date":456,"open":294,"high":288,"low":188,"close":288,"change":208,"percent_change":209,"volume":457,"transactions":458,"vwap":459},"2026-07-31",306996.501498,1911,25.0664,{"date":461,"open":294,"high":294,"low":17,"close":336,"change":221,"percent_change":222,"volume":462,"transactions":463,"vwap":464},"2026-07-30",745300.047217,1038,25.0615,{"date":466,"open":188,"high":294,"low":17,"close":294,"change":208,"percent_change":209,"volume":467,"transactions":468,"vwap":469},"2026-07-29",380534.198671,1101,25.0602,{"date":471,"open":188,"high":271,"low":17,"close":354,"change":308,"percent_change":309,"volume":472,"transactions":473,"vwap":474},"2026-07-28",790787.99624,1195,25.0737,{"date":476,"open":17,"high":17,"low":18,"close":19,"change":195,"percent_change":195,"volume":477,"transactions":478,"vwap":185},"2026-07-27",254468.149411,921,{"date":480,"open":17,"high":17,"low":18,"close":19,"change":195,"percent_change":195,"volume":481,"transactions":482,"vwap":19},"2026-07-24",348591.909259,1108,{"date":484,"open":17,"high":17,"low":18,"close":19,"change":195,"percent_change":195,"volume":485,"transactions":486,"vwap":487},"2026-07-23",548382.109913,2020,25.0454,{"date":489,"open":17,"high":188,"low":18,"close":19,"change":221,"percent_change":222,"volume":490,"transactions":491,"vwap":492},"2026-07-22",287874.514528,813,25.0444,{"date":494,"open":17,"high":188,"low":194,"close":17,"change":195,"percent_change":195,"volume":495,"transactions":496,"vwap":497},"2026-07-21",488528.27386,1177,25.0419,{"date":499,"open":18,"high":17,"low":18,"close":17,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-20",-0.075,-0.3,539304.310931,1136,25.0448,{"date":506,"open":376,"high":378,"low":265,"close":507,"change":308,"percent_change":309,"volume":508,"transactions":509,"vwap":510},"2026-07-17",25.125,503830.644797,1135,25.119,{"date":512,"open":376,"high":378,"low":265,"close":401,"change":195,"percent_change":195,"volume":513,"transactions":514,"vwap":515},"2026-07-16",476899.903656,965,25.1175,{"date":517,"open":265,"high":376,"low":518,"close":401,"change":308,"percent_change":309,"volume":519,"transactions":520,"vwap":521},"2026-07-15",25.1001,290248.004586,756,25.1154,{"date":523,"open":264,"high":265,"low":264,"close":407,"change":195,"percent_change":195,"volume":524,"transactions":525,"vwap":526},"2026-07-14",1520108.721279,980,25.1095,{"date":528,"open":264,"high":265,"low":264,"close":407,"change":20,"percent_change":21,"volume":529,"transactions":530,"vwap":531},"2026-07-13",266856.01899,966,25.1065,{"date":533,"open":264,"high":265,"low":264,"close":264,"change":20,"percent_change":21,"volume":534,"transactions":9,"vwap":264},"2026-07-10",275800,{"date":536,"open":271,"high":264,"low":271,"close":537,"change":195,"percent_change":195,"volume":538,"transactions":9,"vwap":537},"2026-07-09",25.094999,272500,{"date":540,"open":264,"high":264,"low":271,"close":537,"change":195,"percent_change":195,"volume":541,"transactions":9,"vwap":537},"2026-07-08",349700,{"date":543,"open":271,"high":264,"low":544,"close":537,"change":308,"percent_change":309,"volume":545,"transactions":9,"vwap":537},"2026-07-07",25.084,416000,{"date":547,"open":288,"high":265,"low":294,"close":548,"change":308,"percent_change":309,"volume":549,"transactions":9,"vwap":548},"2026-07-06",25.084999,966700,{"date":551,"open":294,"high":288,"low":294,"close":552,"change":221,"percent_change":222,"volume":553,"transactions":9,"vwap":552},"2026-07-02",25.075001,287800,{"date":555,"open":556,"high":548,"low":556,"close":288,"change":308,"percent_change":309,"volume":557,"transactions":9,"vwap":288},"2026-07-01",25.059999,1492100,{"date":559,"open":294,"high":288,"low":556,"close":294,"change":221,"percent_change":222,"volume":560,"transactions":9,"vwap":294},"2026-06-30",812700,{"date":562,"open":294,"high":288,"low":556,"close":552,"change":208,"percent_change":209,"volume":563,"transactions":9,"vwap":552},"2026-06-29",6023800,{"date":565,"open":556,"high":556,"low":566,"close":556,"change":195,"percent_change":195,"volume":567,"transactions":9,"vwap":556},"2026-06-26",25.049999,431900,{"date":569,"open":294,"high":294,"low":556,"close":556,"change":384,"percent_change":385,"volume":570,"transactions":9,"vwap":556},"2026-06-25",470500,{"date":572,"open":294,"high":294,"low":566,"close":294,"change":21,"percent_change":343,"volume":573,"transactions":9,"vwap":294},"2026-06-24",621000,{"date":575,"open":566,"high":566,"low":576,"close":566,"change":195,"percent_change":195,"volume":577,"transactions":9,"vwap":566},"2026-06-23",25.040001,216600,{"date":579,"open":556,"high":556,"low":576,"close":566,"change":370,"percent_change":371,"volume":580,"transactions":9,"vwap":566},"2026-06-22",434500,{"date":582,"open":583,"high":583,"low":376,"close":378,"change":20,"percent_change":21,"volume":584,"transactions":9,"vwap":378},"2026-06-18",25.15,659400,{"date":586,"open":265,"high":378,"low":265,"close":507,"change":208,"percent_change":209,"volume":587,"transactions":9,"vwap":507},"2026-06-17",235700,{"date":589,"open":376,"high":376,"low":265,"close":265,"change":195,"percent_change":195,"volume":590,"transactions":9,"vwap":265},"2026-06-16",398800,{"date":592,"open":265,"high":376,"low":265,"close":265,"change":20,"percent_change":21,"volume":593,"transactions":9,"vwap":265},"2026-06-15",237400,{"date":595,"open":271,"high":265,"low":271,"close":407,"change":308,"percent_change":309,"volume":596,"transactions":9,"vwap":407},"2026-06-12",376900,{"date":598,"open":271,"high":264,"low":271,"close":537,"change":195,"percent_change":195,"volume":599,"transactions":9,"vwap":537},"2026-06-11",277700,{"date":601,"open":264,"high":264,"low":271,"close":537,"change":195,"percent_change":195,"volume":602,"transactions":9,"vwap":537},"2026-06-10",264200,{"date":604,"open":264,"high":264,"low":271,"close":537,"change":195,"percent_change":195,"volume":605,"transactions":9,"vwap":537},"2026-06-09",419900,{"date":607,"open":288,"high":264,"low":288,"close":537,"change":308,"percent_change":309,"volume":608,"transactions":9,"vwap":537},"2026-06-08",438700,{"date":610,"open":271,"high":271,"low":288,"close":548,"change":308,"percent_change":309,"volume":611,"transactions":9,"vwap":548},"2026-06-05",241200,{"date":613,"open":294,"high":288,"low":294,"close":552,"change":221,"percent_change":222,"volume":614,"transactions":9,"vwap":552},"2026-06-04",190900,{"date":616,"open":288,"high":288,"low":294,"close":288,"change":20,"percent_change":21,"volume":617,"transactions":9,"vwap":288},"2026-06-03",209800,{"date":619,"open":288,"high":288,"low":294,"close":552,"change":221,"percent_change":222,"volume":620,"transactions":9,"vwap":552},"2026-06-02",222300,{"date":622,"open":294,"high":288,"low":556,"close":288,"change":308,"percent_change":309,"volume":623,"transactions":9,"vwap":288},"2026-06-01",308900,{"date":625,"open":556,"high":294,"low":556,"close":294,"change":195,"percent_change":195,"volume":626,"transactions":9,"vwap":294},"2026-05-29",382300,{"date":628,"open":294,"high":294,"low":556,"close":294,"change":308,"percent_change":309,"volume":629,"transactions":9,"vwap":294},"2026-05-28",534700,{"date":631,"open":566,"high":556,"low":566,"close":556,"change":20,"percent_change":21,"volume":632,"transactions":9,"vwap":556},"2026-05-27",377200,{"date":634,"open":556,"high":556,"low":566,"close":354,"change":308,"percent_change":309,"volume":635,"transactions":9,"vwap":354},"2026-05-26",291800,{"date":637,"open":566,"high":566,"low":576,"close":19,"change":308,"percent_change":309,"volume":638,"transactions":9,"vwap":19},"2026-05-22",293900,{"date":640,"open":576,"high":576,"low":641,"close":642,"change":221,"percent_change":222,"volume":643,"transactions":9,"vwap":642},"2026-05-21",25.030001,25.035,240900,{"date":645,"open":641,"high":576,"low":641,"close":576,"change":195,"percent_change":195,"volume":646,"transactions":9,"vwap":576},"2026-05-20",236100,{"date":648,"open":641,"high":576,"low":641,"close":576,"change":20,"percent_change":21,"volume":649,"transactions":9,"vwap":576},"2026-05-19",299900,{"date":651,"open":641,"high":576,"low":207,"close":642,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":642},"2026-05-18",-0.095,-0.38,743000,{"date":656,"open":376,"high":378,"low":376,"close":378,"change":20,"percent_change":21,"volume":657,"transactions":9,"vwap":378},"2026-05-15",272600,{"date":659,"open":265,"high":378,"low":265,"close":507,"change":20,"percent_change":21,"volume":660,"transactions":9,"vwap":507},"2026-05-14",199600,{"date":662,"open":264,"high":376,"low":264,"close":376,"change":208,"percent_change":209,"volume":663,"transactions":9,"vwap":376},"2026-05-13",295000,{"date":665,"open":376,"high":376,"low":264,"close":407,"change":195,"percent_change":195,"volume":666,"transactions":9,"vwap":407},"2026-05-12",395400,{"date":668,"open":265,"high":265,"low":264,"close":407,"change":208,"percent_change":209,"volume":669,"transactions":9,"vwap":407},"2026-05-11",335400,{"date":671,"open":288,"high":265,"low":288,"close":271,"change":195,"percent_change":195,"volume":672,"transactions":9,"vwap":271},"2026-05-08",288200,{"date":674,"open":288,"high":271,"low":288,"close":271,"change":20,"percent_change":21,"volume":675,"transactions":9,"vwap":271},"2026-05-07",257900,{"date":677,"open":271,"high":271,"low":288,"close":548,"change":195,"percent_change":195,"volume":678,"transactions":9,"vwap":548},"2026-05-06",411600,{"date":680,"open":288,"high":271,"low":681,"close":548,"change":308,"percent_change":309,"volume":682,"transactions":9,"vwap":548},"2026-05-05",25.079,498100,{"date":684,"open":288,"high":288,"low":556,"close":552,"change":208,"percent_change":209,"volume":685,"transactions":9,"vwap":552},"2026-05-04",804000,{"date":687,"open":294,"high":294,"low":556,"close":556,"change":20,"percent_change":21,"volume":688,"transactions":9,"vwap":556},"2026-05-01",313100,{"date":690,"open":566,"high":556,"low":566,"close":354,"change":20,"percent_change":21,"volume":691,"transactions":9,"vwap":354},"2026-04-30",245400,{"date":693,"open":566,"high":556,"low":566,"close":566,"change":195,"percent_change":195,"volume":694,"transactions":9,"vwap":566},"2026-04-29",208600,{"date":696,"open":576,"high":556,"low":576,"close":566,"change":308,"percent_change":309,"volume":697,"transactions":9,"vwap":566},"2026-04-28",253500,{"date":699,"open":566,"high":566,"low":576,"close":576,"change":308,"percent_change":309,"volume":700,"transactions":9,"vwap":576},"2026-04-27",261400,{"date":702,"open":641,"high":576,"low":641,"close":641,"change":20,"percent_change":21,"volume":703,"transactions":9,"vwap":641},"2026-04-24",279400,{"date":705,"open":576,"high":576,"low":207,"close":215,"change":195,"percent_change":195,"volume":706,"transactions":9,"vwap":215},"2026-04-23",340100,{"date":708,"open":709,"high":641,"low":709,"close":215,"change":195,"percent_change":195,"volume":710,"transactions":9,"vwap":215},"2026-04-22",25.01,492300,{"date":712,"open":641,"high":641,"low":207,"close":215,"change":308,"percent_change":309,"volume":713,"transactions":9,"vwap":215},"2026-04-21",277100,{"date":715,"open":207,"high":641,"low":24,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-04-20",25.014999,-0.085,-0.34,1574300,{"date":721,"open":288,"high":264,"low":288,"close":264,"change":21,"percent_change":343,"volume":722,"transactions":9,"vwap":264},"2026-04-17",351400,{"date":724,"open":271,"high":271,"low":294,"close":288,"change":221,"percent_change":222,"volume":725,"transactions":9,"vwap":288},"2026-04-16",479700,{"date":727,"open":271,"high":271,"low":288,"close":548,"change":308,"percent_change":309,"volume":728,"transactions":9,"vwap":548},"2026-04-15",302900,{"date":730,"open":294,"high":288,"low":294,"close":552,"change":20,"percent_change":21,"volume":731,"transactions":9,"vwap":552},"2026-04-14",424200,{"date":733,"open":556,"high":288,"low":556,"close":294,"change":221,"percent_change":222,"volume":734,"transactions":9,"vwap":294},"2026-04-13",315400,{"date":736,"open":294,"high":288,"low":294,"close":552,"change":308,"percent_change":309,"volume":737,"transactions":9,"vwap":552},"2026-04-10",354400,{"date":739,"open":294,"high":294,"low":556,"close":740,"change":20,"percent_change":21,"volume":741,"transactions":9,"vwap":740},"2026-04-09",25.065001,532700,{"date":743,"open":556,"high":294,"low":556,"close":556,"change":384,"percent_change":385,"volume":744,"transactions":9,"vwap":556},"2026-04-08",1374100,{"date":746,"open":556,"high":294,"low":556,"close":294,"change":21,"percent_change":343,"volume":747,"transactions":9,"vwap":294},"2026-04-07",303900,{"date":749,"open":294,"high":294,"low":566,"close":566,"change":384,"percent_change":385,"volume":750,"transactions":9,"vwap":566},"2026-04-06",602900,{"date":752,"open":576,"high":556,"low":576,"close":556,"change":21,"percent_change":343,"volume":753,"transactions":9,"vwap":556},"2026-04-02",524500,{"date":755,"open":566,"high":566,"low":576,"close":576,"change":20,"percent_change":21,"volume":756,"transactions":9,"vwap":576},"2026-04-01",447600,{"date":758,"open":641,"high":576,"low":207,"close":642,"change":208,"percent_change":209,"volume":759,"transactions":9,"vwap":642},"2026-03-31",379000,{"date":761,"open":207,"high":576,"low":207,"close":207,"change":221,"percent_change":222,"volume":762,"transactions":9,"vwap":207},"2026-03-30",274300,{"date":764,"open":576,"high":576,"low":207,"close":215,"change":195,"percent_change":195,"volume":765,"transactions":9,"vwap":215},"2026-03-27",599100,{"date":767,"open":207,"high":642,"low":207,"close":215,"change":384,"percent_change":385,"volume":768,"transactions":9,"vwap":215},"2026-03-26",303600,{"date":770,"open":641,"high":576,"low":207,"close":642,"change":195,"percent_change":195,"volume":771,"transactions":9,"vwap":642},"2026-03-25",658200,{"date":773,"open":576,"high":576,"low":641,"close":642,"change":221,"percent_change":222,"volume":774,"transactions":9,"vwap":642},"2026-03-24",495300,{"date":776,"open":641,"high":566,"low":641,"close":576,"change":370,"percent_change":371,"volume":777,"transactions":9,"vwap":576},"2026-03-23",967400,{"date":779,"open":265,"high":376,"low":265,"close":376,"change":308,"percent_change":309,"volume":780,"transactions":9,"vwap":376},"2026-03-20",745700,{"date":782,"open":265,"high":376,"low":265,"close":265,"change":222,"percent_change":370,"volume":783,"transactions":9,"vwap":265},"2026-03-19",218300,{"date":785,"open":265,"high":378,"low":265,"close":378,"change":308,"percent_change":309,"volume":786,"transactions":9,"vwap":378},"2026-03-18",375500,{"date":788,"open":265,"high":376,"low":265,"close":376,"change":208,"percent_change":209,"volume":789,"transactions":9,"vwap":376},"2026-03-17",362900,{"date":791,"open":265,"high":265,"low":264,"close":407,"change":20,"percent_change":21,"volume":792,"transactions":9,"vwap":407},"2026-03-16",263100,{"date":794,"open":264,"high":265,"low":264,"close":264,"change":295,"percent_change":296,"volume":795,"transactions":9,"vwap":264},"2026-03-13",271700,{"date":797,"open":376,"high":376,"low":265,"close":401,"change":195,"percent_change":195,"volume":798,"transactions":9,"vwap":401},"2026-03-12",279500,{"date":800,"open":376,"high":376,"low":265,"close":401,"change":195,"percent_change":195,"volume":801,"transactions":9,"vwap":401},"2026-03-11",329400,{"date":803,"open":376,"high":376,"low":265,"close":401,"change":20,"percent_change":21,"volume":804,"transactions":9,"vwap":401},"2026-03-10",254400,{"date":806,"open":265,"high":376,"low":264,"close":265,"change":195,"percent_change":195,"volume":807,"transactions":9,"vwap":265},"2026-03-09",1208300,{"date":809,"open":264,"high":265,"low":271,"close":265,"change":308,"percent_change":309,"volume":810,"transactions":9,"vwap":265},"2026-03-06",337100,{"date":812,"open":264,"high":265,"low":271,"close":264,"change":384,"percent_change":385,"volume":813,"transactions":9,"vwap":264},"2026-03-05",435300,{"date":815,"open":264,"high":265,"low":271,"close":265,"change":308,"percent_change":309,"volume":816,"transactions":9,"vwap":265},"2026-03-04",240400,{"date":818,"open":264,"high":265,"low":271,"close":264,"change":384,"percent_change":385,"volume":819,"transactions":9,"vwap":264},"2026-03-03",1007900,{"date":821,"open":264,"high":265,"low":264,"close":265,"change":195,"percent_change":195,"volume":822,"transactions":9,"vwap":265},"2026-03-02",406900,{"date":824,"open":265,"high":265,"low":271,"close":265,"change":308,"percent_change":309,"volume":825,"transactions":9,"vwap":265},"2026-02-27",854700,{"date":827,"open":264,"high":264,"low":271,"close":264,"change":308,"percent_change":309,"volume":828,"transactions":9,"vwap":264},"2026-02-26",249500,{"date":830,"open":264,"high":264,"low":548,"close":271,"change":20,"percent_change":21,"volume":831,"transactions":9,"vwap":271},"2026-02-25",318000,{"date":833,"open":264,"high":264,"low":288,"close":548,"change":295,"percent_change":296,"volume":834,"transactions":9,"vwap":548},"2026-02-24",494600,{"date":836,"open":264,"high":264,"low":271,"close":264,"change":370,"percent_change":371,"volume":837,"transactions":9,"vwap":264},"2026-02-23",385700,{"date":839,"open":23,"high":23,"low":840,"close":23,"change":195,"percent_change":195,"volume":841,"transactions":9,"vwap":23},"2026-02-20",25.17,208700,{"date":843,"open":23,"high":23,"low":840,"close":23,"change":195,"percent_change":195,"volume":844,"transactions":9,"vwap":23},"2026-02-19",963200,{"date":846,"open":840,"high":23,"low":840,"close":23,"change":195,"percent_change":195,"volume":847,"transactions":9,"vwap":23},"2026-02-18",351200,{"date":849,"open":850,"high":23,"low":850,"close":23,"change":21,"percent_change":343,"volume":851,"transactions":9,"vwap":23},"2026-02-17",25.16,636900,{"date":853,"open":850,"high":850,"low":583,"close":850,"change":195,"percent_change":195,"volume":854,"transactions":9,"vwap":850},"2026-02-13",258800,{"date":856,"open":850,"high":850,"low":583,"close":850,"change":20,"percent_change":21,"volume":857,"transactions":9,"vwap":850},"2026-02-12",434200,{"date":859,"open":850,"high":850,"low":583,"close":860,"change":20,"percent_change":21,"volume":861,"transactions":9,"vwap":860},"2026-02-11",25.155,298900,{"date":863,"open":850,"high":850,"low":583,"close":583,"change":195,"percent_change":195,"volume":864,"transactions":9,"vwap":583},"2026-02-10",430100,{"date":866,"open":850,"high":850,"low":583,"close":583,"change":195,"percent_change":195,"volume":867,"transactions":9,"vwap":583},"2026-02-09",648700,{"date":869,"open":583,"high":583,"low":377,"close":583,"change":308,"percent_change":309,"volume":870,"transactions":9,"vwap":583},"2026-02-06",785500,{"date":872,"open":377,"high":377,"low":378,"close":377,"change":195,"percent_change":195,"volume":873,"transactions":9,"vwap":377},"2026-02-05",285500,{"date":875,"open":377,"high":377,"low":378,"close":377,"change":195,"percent_change":195,"volume":876,"transactions":9,"vwap":377},"2026-02-04",198500,{"date":878,"open":377,"high":377,"low":378,"close":377,"change":208,"percent_change":209,"volume":879,"transactions":9,"vwap":377},"2026-02-03",700500,{"date":881,"open":378,"high":378,"low":376,"close":507,"change":20,"percent_change":21,"volume":882,"transactions":9,"vwap":507},"2026-02-02",321600,{"date":884,"open":376,"high":376,"low":265,"close":376,"change":195,"percent_change":195,"volume":885,"transactions":9,"vwap":376},"2026-01-30",234500,{"date":887,"open":376,"high":376,"low":265,"close":376,"change":308,"percent_change":309,"volume":888,"transactions":9,"vwap":376},"2026-01-29",370000,{"date":890,"open":265,"high":265,"low":264,"close":265,"change":195,"percent_change":195,"volume":891,"transactions":9,"vwap":265},"2026-01-28",241300,{"date":893,"open":264,"high":265,"low":271,"close":265,"change":21,"percent_change":343,"volume":792,"transactions":9,"vwap":265},"2026-01-27",{"date":895,"open":271,"high":264,"low":271,"close":271,"change":20,"percent_change":21,"volume":896,"transactions":9,"vwap":271},"2026-01-26",301200,{"date":898,"open":271,"high":271,"low":288,"close":548,"change":221,"percent_change":222,"volume":899,"transactions":9,"vwap":548},"2026-01-23",372600,{"date":901,"open":288,"high":271,"low":294,"close":271,"change":308,"percent_change":309,"volume":902,"transactions":9,"vwap":271},"2026-01-22",323100,{"date":904,"open":288,"high":288,"low":294,"close":288,"change":308,"percent_change":309,"volume":905,"transactions":9,"vwap":288},"2026-01-21",671700,{"date":907,"open":294,"high":294,"low":556,"close":294,"change":370,"percent_change":371,"volume":908,"transactions":9,"vwap":294},"2026-01-20",328100,{"date":910,"open":850,"high":850,"low":583,"close":583,"change":195,"percent_change":195,"volume":911,"transactions":9,"vwap":583},"2026-01-16",278100,{"date":913,"open":377,"high":850,"low":377,"close":583,"change":195,"percent_change":195,"volume":914,"transactions":9,"vwap":583},"2026-01-15",453300,{"date":916,"open":377,"high":583,"low":377,"close":583,"change":208,"percent_change":209,"volume":917,"transactions":9,"vwap":583},"2026-01-14",302700,{"date":919,"open":377,"high":377,"low":378,"close":920,"change":20,"percent_change":21,"volume":921,"transactions":9,"vwap":920},"2026-01-13",25.135,245100,{"date":923,"open":377,"high":377,"low":378,"close":378,"change":308,"percent_change":309,"volume":924,"transactions":9,"vwap":378},"2026-01-12",237600,{"date":926,"open":378,"high":378,"low":376,"close":376,"change":221,"percent_change":222,"volume":927,"transactions":9,"vwap":376},"2026-01-09",355600,{"date":929,"open":378,"high":377,"low":376,"close":507,"change":221,"percent_change":222,"volume":930,"transactions":9,"vwap":507},"2026-01-08",811100,{"date":932,"open":376,"high":378,"low":376,"close":378,"change":308,"percent_change":309,"volume":933,"transactions":9,"vwap":378},"2026-01-07",819600,{"date":935,"open":265,"high":376,"low":265,"close":376,"change":195,"percent_change":195,"volume":936,"transactions":9,"vwap":376},"2026-01-06",503900,{"date":938,"open":265,"high":378,"low":265,"close":376,"change":208,"percent_change":209,"volume":939,"transactions":9,"vwap":376},"2026-01-05",592700,{"date":941,"open":264,"high":265,"low":264,"close":407,"change":20,"percent_change":21,"volume":942,"transactions":9,"vwap":407},"2026-01-02",264700,{"date":944,"open":265,"high":265,"low":271,"close":264,"change":20,"percent_change":21,"volume":945,"transactions":9,"vwap":264},"2025-12-31",217700,{"date":947,"open":271,"high":264,"low":271,"close":537,"change":208,"percent_change":209,"volume":948,"transactions":9,"vwap":537},"2025-12-30",251300,{"date":950,"open":288,"high":271,"low":288,"close":288,"change":221,"percent_change":222,"volume":951,"transactions":9,"vwap":288},"2025-12-29",292000,{"date":953,"open":271,"high":271,"low":288,"close":548,"change":308,"percent_change":309,"volume":954,"transactions":9,"vwap":548},"2025-12-26",155100,{"date":956,"open":288,"high":288,"low":294,"close":552,"change":308,"percent_change":309,"volume":957,"transactions":9,"vwap":552},"2025-12-24",156500,{"date":959,"open":556,"high":294,"low":556,"close":740,"change":20,"percent_change":21,"volume":960,"transactions":9,"vwap":740},"2025-12-23",233100,{"date":962,"open":294,"high":294,"low":566,"close":556,"change":717,"percent_change":718,"volume":963,"transactions":9,"vwap":556},"2025-12-22",337400,{"date":965,"open":850,"high":850,"low":377,"close":966,"change":221,"percent_change":222,"volume":967,"transactions":9,"vwap":966},"2025-12-19",25.145,504800,{"date":969,"open":583,"high":583,"low":377,"close":583,"change":308,"percent_change":309,"volume":970,"transactions":9,"vwap":583},"2025-12-18",242000,{"date":972,"open":377,"high":377,"low":378,"close":377,"change":20,"percent_change":21,"volume":973,"transactions":9,"vwap":377},"2025-12-17",225400,{"date":975,"open":377,"high":583,"low":378,"close":920,"change":221,"percent_change":222,"volume":976,"transactions":9,"vwap":920},"2025-12-16",245800,{"date":978,"open":377,"high":377,"low":378,"close":377,"change":308,"percent_change":309,"volume":979,"transactions":9,"vwap":377},"2025-12-15",318100,{"date":981,"open":378,"high":378,"low":376,"close":378,"change":308,"percent_change":309,"volume":982,"transactions":9,"vwap":378},"2025-12-12",183100,{"date":984,"open":378,"high":378,"low":376,"close":376,"change":195,"percent_change":195,"volume":985,"transactions":9,"vwap":376},"2025-12-11",183600,{"date":987,"open":265,"high":376,"low":265,"close":376,"change":208,"percent_change":209,"volume":988,"transactions":9,"vwap":376},"2025-12-10",267500,{"date":990,"open":265,"high":265,"low":264,"close":407,"change":195,"percent_change":195,"volume":991,"transactions":9,"vwap":407},"2025-12-09",195800,{"date":993,"open":265,"high":265,"low":264,"close":407,"change":195,"percent_change":195,"volume":994,"transactions":9,"vwap":407},"2025-12-08",200600,{"date":996,"open":264,"high":265,"low":264,"close":407,"change":195,"percent_change":195,"volume":997,"transactions":9,"vwap":407},"2025-12-05",248000,{"date":999,"open":265,"high":265,"low":264,"close":407,"change":20,"percent_change":21,"volume":1000,"transactions":9,"vwap":407},"2025-12-04",246300,{"date":1002,"open":271,"high":264,"low":271,"close":264,"change":21,"percent_change":343,"volume":1003,"transactions":9,"vwap":264},"2025-12-03",3150200,{"date":1005,"open":288,"high":271,"low":288,"close":288,"change":308,"percent_change":309,"volume":1006,"transactions":9,"vwap":288},"2025-12-02",216900,{"date":1008,"open":294,"high":288,"low":294,"close":294,"change":221,"percent_change":222,"volume":1009,"transactions":9,"vwap":294},"2025-12-01",173100,{"date":1011,"open":288,"high":288,"low":294,"close":552,"change":195,"percent_change":195,"volume":1012,"transactions":9,"vwap":552},"2025-11-28",139900,{"date":1014,"open":294,"high":288,"low":294,"close":552,"change":20,"percent_change":21,"volume":1015,"transactions":9,"vwap":552},"2025-11-26",157800,{"date":1017,"open":294,"high":294,"low":556,"close":294,"change":308,"percent_change":309,"volume":1018,"transactions":9,"vwap":294},"2025-11-25",205400,{"date":1020,"open":556,"high":556,"low":566,"close":556,"change":717,"percent_change":718,"volume":1021,"transactions":9,"vwap":556},"2025-11-24",402300,{"date":1023,"open":583,"high":850,"low":377,"close":966,"change":195,"percent_change":195,"volume":1024,"transactions":9,"vwap":966},"2025-11-21",680300,{"date":1026,"open":583,"high":850,"low":377,"close":966,"change":221,"percent_change":222,"volume":1027,"transactions":9,"vwap":966},"2025-11-20",710500,{"date":1029,"open":377,"high":583,"low":377,"close":583,"change":195,"percent_change":195,"volume":1030,"transactions":9,"vwap":583},"2025-11-19",207900,{"date":1032,"open":583,"high":583,"low":377,"close":583,"change":308,"percent_change":309,"volume":1033,"transactions":9,"vwap":583},"2025-11-18",366500,{"date":1035,"open":377,"high":377,"low":378,"close":377,"change":308,"percent_change":309,"volume":1036,"transactions":9,"vwap":377},"2025-11-17",232100,{"date":1038,"open":377,"high":377,"low":378,"close":378,"change":308,"percent_change":309,"volume":1039,"transactions":9,"vwap":378},"2025-11-14",233000,{"date":1041,"open":378,"high":377,"low":376,"close":376,"change":384,"percent_change":385,"volume":1042,"transactions":9,"vwap":376},"2025-11-13",294500,{"date":1044,"open":378,"high":378,"low":376,"close":378,"change":195,"percent_change":195,"volume":1045,"transactions":9,"vwap":378},"2025-11-12",246600,{"date":1047,"open":265,"high":378,"low":265,"close":378,"change":208,"percent_change":209,"volume":1048,"transactions":9,"vwap":378},"2025-11-11",328400,{"date":1050,"open":376,"high":507,"low":265,"close":401,"change":20,"percent_change":21,"volume":1051,"transactions":9,"vwap":401},"2025-11-10",530900,{"date":1053,"open":376,"high":376,"low":264,"close":265,"change":20,"percent_change":21,"volume":1054,"transactions":9,"vwap":265},"2025-11-07",696700,{"date":1056,"open":265,"high":265,"low":264,"close":407,"change":195,"percent_change":195,"volume":1057,"transactions":9,"vwap":407},"2025-11-06",159900,{"date":1059,"open":265,"high":265,"low":264,"close":407,"change":208,"percent_change":209,"volume":1060,"transactions":9,"vwap":407},"2025-11-05",320700,{"date":1062,"open":264,"high":264,"low":271,"close":271,"change":221,"percent_change":222,"volume":891,"transactions":9,"vwap":271},"2025-11-04",{"date":1064,"open":271,"high":264,"low":288,"close":537,"change":308,"percent_change":309,"volume":1065,"transactions":9,"vwap":537},"2025-11-03",277400,{"date":1067,"open":288,"high":271,"low":288,"close":548,"change":20,"percent_change":21,"volume":1068,"transactions":9,"vwap":548},"2025-10-31",133000,{"date":1070,"open":271,"high":271,"low":288,"close":288,"change":195,"percent_change":195,"volume":1071,"transactions":9,"vwap":288},"2025-10-30",262000,{"date":1073,"open":288,"high":271,"low":288,"close":288,"change":20,"percent_change":21,"volume":1074,"transactions":9,"vwap":288},"2025-10-29",210700,{"date":1076,"open":288,"high":271,"low":294,"close":552,"change":221,"percent_change":222,"volume":1077,"transactions":9,"vwap":552},"2025-10-28",417200,{"date":1079,"open":294,"high":288,"low":556,"close":288,"change":308,"percent_change":309,"volume":1080,"transactions":9,"vwap":288},"2025-10-27",373300,{"date":1082,"open":294,"high":294,"low":556,"close":294,"change":308,"percent_change":309,"volume":660,"transactions":9,"vwap":294},"2025-10-24",{"date":1084,"open":556,"high":556,"low":556,"close":556,"change":308,"percent_change":309,"volume":1085,"transactions":9,"vwap":556},"2025-10-23",433800,{"date":1087,"open":556,"high":740,"low":207,"close":566,"change":384,"percent_change":385,"volume":1088,"transactions":9,"vwap":566},"2025-10-22",1093300,{"date":1090,"open":294,"high":294,"low":556,"close":556,"change":221,"percent_change":222,"volume":1091,"transactions":9,"vwap":556},"2025-10-21",309100,{"date":1093,"open":556,"high":294,"low":566,"close":740,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":740},"2025-10-20",-0.09,-0.36,344200,{"date":1098,"open":377,"high":850,"low":377,"close":860,"change":20,"percent_change":21,"volume":1099,"transactions":9,"vwap":860},"2025-10-17",207300,{"date":1101,"open":583,"high":583,"low":377,"close":583,"change":195,"percent_change":195,"volume":1102,"transactions":9,"vwap":583},"2025-10-16",204400,{"date":1104,"open":377,"high":583,"low":377,"close":583,"change":195,"percent_change":195,"volume":1105,"transactions":9,"vwap":583},"2025-10-15",260200,{"date":1107,"open":920,"high":583,"low":378,"close":583,"change":208,"percent_change":209,"volume":1108,"transactions":9,"vwap":583},"2025-10-14",280000,{"date":1110,"open":378,"high":377,"low":376,"close":920,"change":208,"percent_change":209,"volume":1111,"transactions":9,"vwap":920},"2025-10-13",422400,{"date":1113,"open":378,"high":377,"low":376,"close":376,"change":384,"percent_change":385,"volume":1114,"transactions":9,"vwap":376},"2025-10-10",312600,{"date":1116,"open":376,"high":378,"low":376,"close":378,"change":308,"percent_change":309,"volume":1117,"transactions":9,"vwap":378},"2025-10-09",221100,{"date":1119,"open":376,"high":378,"low":376,"close":376,"change":308,"percent_change":309,"volume":1120,"transactions":9,"vwap":376},"2025-10-08",340000,{"date":1122,"open":376,"high":376,"low":265,"close":265,"change":195,"percent_change":195,"volume":1123,"transactions":9,"vwap":265},"2025-10-07",355400,{"date":1125,"open":265,"high":376,"low":265,"close":265,"change":308,"percent_change":309,"volume":1126,"transactions":9,"vwap":265},"2025-10-06",210900,{"date":1128,"open":264,"high":265,"low":264,"close":264,"change":195,"percent_change":195,"volume":1129,"transactions":9,"vwap":264},"2025-10-03",267000,{"date":1131,"open":264,"high":264,"low":271,"close":264,"change":195,"percent_change":195,"volume":1132,"transactions":9,"vwap":264},"2025-10-02",219900,{"date":1134,"open":271,"high":264,"low":271,"close":264,"change":195,"percent_change":195,"volume":1135,"transactions":9,"vwap":264},"2025-10-01",770500,{"date":1137,"open":288,"high":264,"low":288,"close":264,"change":1138,"percent_change":51,"volume":1139,"transactions":9,"vwap":264},"2025-09-30",0.025,182200,{"date":1141,"open":288,"high":288,"low":294,"close":552,"change":195,"percent_change":195,"volume":1142,"transactions":9,"vwap":552},"2025-09-29",154500,{"date":1144,"open":288,"high":288,"low":294,"close":552,"change":195,"percent_change":195,"volume":1145,"transactions":9,"vwap":552},"2025-09-26",197600,{"date":1147,"open":288,"high":288,"low":294,"close":552,"change":20,"percent_change":21,"volume":1148,"transactions":9,"vwap":552},"2025-09-25",273600,{"date":1150,"open":294,"high":294,"low":556,"close":294,"change":20,"percent_change":21,"volume":1151,"transactions":9,"vwap":294},"2025-09-24",192700,{"date":1153,"open":294,"high":294,"low":556,"close":740,"change":308,"percent_change":309,"volume":1154,"transactions":9,"vwap":740},"2025-09-23",174800,{"date":1156,"open":294,"high":294,"low":566,"close":354,"change":652,"percent_change":653,"volume":1157,"transactions":9,"vwap":354},"2025-09-22",291300,{"date":1159,"open":850,"high":850,"low":583,"close":583,"change":384,"percent_change":385,"volume":1160,"transactions":9,"vwap":583},"2025-09-19",234000,{"date":1162,"open":850,"high":850,"low":583,"close":850,"change":195,"percent_change":195,"volume":1163,"transactions":9,"vwap":850},"2025-09-18",164500,{"date":1165,"open":850,"high":850,"low":583,"close":850,"change":308,"percent_change":309,"volume":1166,"transactions":9,"vwap":850},"2025-09-17",176200,{"date":1168,"open":377,"high":583,"low":377,"close":583,"change":308,"percent_change":309,"volume":1169,"transactions":9,"vwap":583},"2025-09-16",138000,{"date":1171,"open":583,"high":583,"low":377,"close":377,"change":221,"percent_change":222,"volume":1172,"transactions":9,"vwap":377},"2025-09-15",304900,{"date":1174,"open":377,"high":583,"low":377,"close":966,"change":208,"percent_change":209,"volume":1175,"transactions":9,"vwap":966},"2025-09-12",657200,{"date":1177,"open":377,"high":377,"low":378,"close":378,"change":221,"percent_change":222,"volume":1178,"transactions":9,"vwap":378},"2025-09-11",326000,{"date":1180,"open":377,"high":377,"low":1181,"close":920,"change":20,"percent_change":21,"volume":1182,"transactions":9,"vwap":920},"2025-09-10",25.121,181000,{"date":1184,"open":377,"high":377,"low":376,"close":378,"change":308,"percent_change":309,"volume":1185,"transactions":9,"vwap":378},"2025-09-09",191100,{"date":1187,"open":265,"high":378,"low":265,"close":376,"change":20,"percent_change":21,"volume":1188,"transactions":9,"vwap":376},"2025-09-08",194500,{"date":1190,"open":376,"high":376,"low":265,"close":401,"change":20,"percent_change":21,"volume":734,"transactions":9,"vwap":401},"2025-09-05",{"date":1192,"open":265,"high":376,"low":264,"close":265,"change":221,"percent_change":222,"volume":1193,"transactions":9,"vwap":265},"2025-09-04",426800,{"date":1195,"open":264,"high":376,"low":264,"close":401,"change":21,"percent_change":343,"volume":1196,"transactions":9,"vwap":401},"2025-09-03",184400,{"date":1198,"open":271,"high":407,"low":271,"close":537,"change":195,"percent_change":195,"volume":1199,"transactions":9,"vwap":537},"2025-09-02",644700,{"date":1201,"open":264,"high":264,"low":271,"close":537,"change":308,"percent_change":309,"volume":1202,"transactions":9,"vwap":537},"2025-08-29",279000,{"date":1204,"open":264,"high":264,"low":288,"close":548,"change":195,"percent_change":195,"volume":1205,"transactions":9,"vwap":548},"2025-08-28",417100,{"date":1207,"open":271,"high":271,"low":288,"close":548,"change":221,"percent_change":222,"volume":1208,"transactions":9,"vwap":548},"2025-08-27",151300,{"date":1210,"open":271,"high":271,"low":288,"close":271,"change":208,"percent_change":209,"volume":1211,"transactions":9,"vwap":271},"2025-08-26",162300,{"date":1213,"open":294,"high":288,"low":294,"close":552,"change":308,"percent_change":309,"volume":816,"transactions":9,"vwap":552},"2025-08-25",{"date":1215,"open":294,"high":294,"low":556,"close":740,"change":20,"percent_change":21,"volume":1216,"transactions":9,"vwap":740},"2025-08-22",256600,{"date":1218,"open":294,"high":294,"low":556,"close":556,"change":195,"percent_change":195,"volume":1219,"transactions":9,"vwap":556},"2025-08-21",249600,{"date":1221,"open":556,"high":294,"low":556,"close":556,"change":195,"percent_change":195,"volume":1222,"transactions":9,"vwap":556},"2025-08-20",460500,{"date":1224,"open":556,"high":556,"low":566,"close":556,"change":21,"percent_change":343,"volume":1225,"transactions":9,"vwap":556},"2025-08-19",695800,{"date":1227,"open":566,"high":556,"low":576,"close":576,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":576},"2025-08-18",-0.11,-0.44,752900,{"date":1232,"open":377,"high":583,"low":377,"close":583,"change":308,"percent_change":309,"volume":1233,"transactions":9,"vwap":583},"2025-08-15",150600,{"date":1235,"open":583,"high":583,"low":1236,"close":377,"change":20,"percent_change":21,"volume":1237,"transactions":9,"vwap":377},"2025-08-14",25.139,474400,{"date":1239,"open":377,"high":377,"low":378,"close":920,"change":308,"percent_change":309,"volume":1240,"transactions":9,"vwap":920},"2025-08-13",215500,{"date":1242,"open":378,"high":378,"low":376,"close":507,"change":195,"percent_change":195,"volume":1243,"transactions":9,"vwap":507},"2025-08-12",155600,{"date":1245,"open":376,"high":378,"low":376,"close":507,"change":195,"percent_change":195,"volume":1246,"transactions":9,"vwap":507},"2025-08-11",177800,{"date":1248,"open":378,"high":378,"low":376,"close":507,"change":308,"percent_change":309,"volume":1249,"transactions":9,"vwap":507},"2025-08-08",707300,{"date":1251,"open":376,"high":376,"low":265,"close":401,"change":20,"percent_change":21,"volume":1252,"transactions":9,"vwap":401},"2025-08-07",349900,{"date":1254,"open":265,"high":265,"low":264,"close":265,"change":20,"percent_change":21,"volume":1255,"transactions":9,"vwap":265},"2025-08-06",215400,{"date":1257,"open":265,"high":376,"low":264,"close":407,"change":308,"percent_change":309,"volume":1258,"transactions":9,"vwap":407},"2025-08-05",405600,{"date":1260,"open":376,"high":376,"low":271,"close":537,"change":195,"percent_change":195,"volume":1261,"transactions":9,"vwap":537},"2025-08-04",216400,{"date":1263,"open":264,"high":264,"low":288,"close":537,"change":308,"percent_change":309,"volume":1264,"transactions":9,"vwap":537},"2025-08-01",148300,{"date":1266,"open":271,"high":271,"low":288,"close":548,"change":195,"percent_change":195,"volume":1267,"transactions":9,"vwap":548},"2025-07-31",230400,{"date":1269,"open":271,"high":271,"low":288,"close":548,"change":308,"percent_change":309,"volume":1270,"transactions":9,"vwap":548},"2025-07-30",131900,{"date":1272,"open":288,"high":288,"low":294,"close":552,"change":221,"percent_change":222,"volume":1273,"transactions":9,"vwap":552},"2025-07-29",104000,{"date":1275,"open":294,"high":288,"low":294,"close":288,"change":208,"percent_change":209,"volume":1276,"transactions":9,"vwap":288},"2025-07-28",204800,{"date":1278,"open":294,"high":294,"low":556,"close":740,"change":20,"percent_change":21,"volume":1279,"transactions":9,"vwap":740},"2025-07-25",192000,{"date":1281,"open":294,"high":294,"low":556,"close":556,"change":20,"percent_change":21,"volume":1282,"transactions":9,"vwap":556},"2025-07-24",191300,{"date":1284,"open":566,"high":556,"low":566,"close":354,"change":221,"percent_change":222,"volume":976,"transactions":9,"vwap":354},"2025-07-23",{"date":1286,"open":566,"high":556,"low":566,"close":556,"change":308,"percent_change":309,"volume":1287,"transactions":9,"vwap":556},"2025-07-22",182000,{"date":1289,"open":19,"high":566,"low":576,"close":566,"change":1094,"percent_change":1095,"volume":614,"transactions":9,"vwap":566},"2025-07-21",{"date":1291,"open":583,"high":583,"low":377,"close":377,"change":308,"percent_change":309,"volume":1292,"transactions":9,"vwap":377},"2025-07-18",146700,{"date":1294,"open":378,"high":377,"low":378,"close":378,"change":195,"percent_change":195,"volume":626,"transactions":9,"vwap":378},"2025-07-17",{"date":1296,"open":378,"high":378,"low":376,"close":378,"change":195,"percent_change":195,"volume":967,"transactions":9,"vwap":378},"2025-07-16",{"date":1298,"open":378,"high":378,"low":376,"close":378,"change":308,"percent_change":309,"volume":1299,"transactions":9,"vwap":378},"2025-07-15",232900,{"date":1301,"open":376,"high":376,"low":265,"close":376,"change":195,"percent_change":195,"volume":1302,"transactions":9,"vwap":376},"2025-07-14",190400,{"date":1304,"open":265,"high":376,"low":265,"close":376,"change":308,"percent_change":309,"volume":1305,"transactions":9,"vwap":376},"2025-07-11",368600,{"date":1307,"open":264,"high":265,"low":264,"close":265,"change":308,"percent_change":309,"volume":1308,"transactions":9,"vwap":265},"2025-07-10",155500,{"date":1310,"open":264,"high":264,"low":271,"close":264,"change":195,"percent_change":195,"volume":1311,"transactions":9,"vwap":264},"2025-07-09",310500,{"date":1313,"open":271,"high":264,"low":271,"close":264,"change":308,"percent_change":309,"volume":1314,"transactions":9,"vwap":264},"2025-07-08",263800,{"date":1316,"open":288,"high":271,"low":288,"close":271,"change":195,"percent_change":195,"volume":1317,"transactions":9,"vwap":271},"2025-07-07",201500,{"date":1319,"open":288,"high":271,"low":288,"close":271,"change":21,"percent_change":343,"volume":1320,"transactions":9,"vwap":271},"2025-07-03",192600,{"date":1322,"open":288,"high":288,"low":294,"close":294,"change":195,"percent_change":195,"volume":1323,"transactions":9,"vwap":294},"2025-07-02",221500,{"date":1325,"open":556,"high":294,"low":556,"close":294,"change":21,"percent_change":343,"volume":1326,"transactions":9,"vwap":294},"2025-07-01",203300,{"date":1328,"open":556,"high":556,"low":566,"close":566,"change":384,"percent_change":385,"volume":1329,"transactions":9,"vwap":566},"2025-06-30",231900,{"date":1331,"open":566,"high":556,"low":576,"close":556,"change":21,"percent_change":343,"volume":917,"transactions":9,"vwap":556},"2025-06-27",{"date":1333,"open":576,"high":566,"low":576,"close":576,"change":221,"percent_change":222,"volume":1334,"transactions":9,"vwap":576},"2025-06-26",543700,{"date":1336,"open":566,"high":566,"low":576,"close":19,"change":20,"percent_change":21,"volume":1337,"transactions":9,"vwap":19},"2025-06-25",134300,{"date":1339,"open":576,"high":576,"low":641,"close":576,"change":308,"percent_change":309,"volume":1340,"transactions":9,"vwap":576},"2025-06-24",240500,{"date":1342,"open":215,"high":576,"low":207,"close":641,"change":1228,"percent_change":1229,"volume":1343,"transactions":9,"vwap":641},"2025-06-23",299200,{"date":1345,"open":377,"high":377,"low":378,"close":377,"change":21,"percent_change":343,"volume":1346,"transactions":9,"vwap":377},"2025-06-20",198200,{"date":1348,"open":378,"high":378,"low":376,"close":376,"change":195,"percent_change":195,"volume":1349,"transactions":9,"vwap":376},"2025-06-18",134800,{"date":1351,"open":376,"high":378,"low":401,"close":376,"change":20,"percent_change":21,"volume":1352,"transactions":9,"vwap":376},"2025-06-17",295900,{"date":1354,"open":376,"high":376,"low":265,"close":401,"change":221,"percent_change":222,"volume":1355,"transactions":9,"vwap":401},"2025-06-16",489400,{"date":1357,"open":376,"high":376,"low":265,"close":376,"change":21,"percent_change":343,"volume":1358,"transactions":9,"vwap":376},"2025-06-13",206000,{"date":1360,"open":264,"high":264,"low":271,"close":264,"change":308,"percent_change":309,"volume":1361,"transactions":9,"vwap":264},"2025-06-12",186300,{"date":1363,"open":271,"high":264,"low":288,"close":271,"change":195,"percent_change":195,"volume":1364,"transactions":9,"vwap":271},"2025-06-11",225600,{"date":1366,"open":271,"high":271,"low":288,"close":271,"change":195,"percent_change":195,"volume":1367,"transactions":9,"vwap":271},"2025-06-10",228100,{"date":1369,"open":271,"high":271,"low":288,"close":271,"change":308,"percent_change":309,"volume":1370,"transactions":9,"vwap":271},"2025-06-09",160300,{"date":1372,"open":294,"high":288,"low":294,"close":288,"change":308,"percent_change":309,"volume":1012,"transactions":9,"vwap":288},"2025-06-06",{"date":1374,"open":294,"high":288,"low":556,"close":294,"change":308,"percent_change":309,"volume":1375,"transactions":9,"vwap":294},"2025-06-05",249300,{"date":1377,"open":556,"high":294,"low":556,"close":556,"change":195,"percent_change":195,"volume":1378,"transactions":9,"vwap":556},"2025-06-04",313900,{"date":1380,"open":566,"high":556,"low":566,"close":556,"change":308,"percent_change":309,"volume":1381,"transactions":9,"vwap":556},"2025-06-03",209400,{"date":1383,"open":566,"high":556,"low":576,"close":566,"change":308,"percent_change":309,"volume":1384,"transactions":9,"vwap":566},"2025-06-02",246900,{"date":1386,"open":576,"high":566,"low":576,"close":576,"change":308,"percent_change":309,"volume":1387,"transactions":9,"vwap":576},"2025-05-30",314700,{"date":1389,"open":576,"high":576,"low":641,"close":641,"change":384,"percent_change":385,"volume":1390,"transactions":9,"vwap":641},"2025-05-29",413600,{"date":1392,"open":576,"high":576,"low":641,"close":576,"change":308,"percent_change":309,"volume":1393,"transactions":9,"vwap":576},"2025-05-28",223500,{"date":1395,"open":215,"high":641,"low":709,"close":641,"change":195,"percent_change":195,"volume":1396,"transactions":9,"vwap":641},"2025-05-27",400100,{"date":1398,"open":207,"high":641,"low":709,"close":641,"change":21,"percent_change":343,"volume":1399,"transactions":9,"vwap":641},"2025-05-23",140800,{"date":1401,"open":709,"high":709,"low":24,"close":709,"change":308,"percent_change":309,"volume":1402,"transactions":9,"vwap":709},"2025-05-22",150100,{"date":1404,"open":24,"high":24,"low":1405,"close":24,"change":195,"percent_change":195,"volume":1406,"transactions":9,"vwap":24},"2025-05-21",24.99,175800,{"date":1408,"open":24,"high":24,"low":1405,"close":24,"change":195,"percent_change":195,"volume":1409,"transactions":9,"vwap":24},"2025-05-20",398700,{"date":1411,"open":709,"high":709,"low":1412,"close":24,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":24},"2025-05-19",24.982,-0.1,-0.4,398000,{"date":1417,"open":271,"high":264,"low":1418,"close":264,"change":21,"percent_change":343,"volume":1419,"transactions":9,"vwap":264},"2025-05-16",25.080999,562900,{"date":1421,"open":556,"high":288,"low":556,"close":288,"change":208,"percent_change":209,"volume":1422,"transactions":9,"vwap":288},"2025-05-15",373400,{"date":1424,"open":294,"high":294,"low":556,"close":740,"change":221,"percent_change":222,"volume":1425,"transactions":9,"vwap":740},"2025-05-14",374200,{"date":1427,"open":294,"high":294,"low":556,"close":294,"change":308,"percent_change":309,"volume":1428,"transactions":9,"vwap":294},"2025-05-13",275900,{"date":1430,"open":556,"high":556,"low":566,"close":556,"change":208,"percent_change":209,"volume":1431,"transactions":9,"vwap":556},"2025-05-12",172900,{"date":1433,"open":641,"high":566,"low":641,"close":19,"change":208,"percent_change":209,"volume":1434,"transactions":9,"vwap":19},"2025-05-09",194000,{"date":1436,"open":576,"high":576,"low":641,"close":641,"change":195,"percent_change":195,"volume":1437,"transactions":9,"vwap":641},"2025-05-08",183400,{"date":1439,"open":641,"high":641,"low":207,"close":641,"change":308,"percent_change":309,"volume":1440,"transactions":9,"vwap":641},"2025-05-07",122500,{"date":1442,"open":641,"high":641,"low":709,"close":207,"change":195,"percent_change":195,"volume":1443,"transactions":9,"vwap":207},"2025-05-06",439400,{"date":1445,"open":207,"high":207,"low":709,"close":207,"change":20,"percent_change":21,"volume":1446,"transactions":9,"vwap":207},"2025-05-05",2987300,{"date":1448,"open":207,"high":207,"low":709,"close":716,"change":208,"percent_change":209,"volume":1449,"transactions":9,"vwap":716},"2025-05-02",929500,{"date":1451,"open":709,"high":709,"low":1405,"close":24,"change":308,"percent_change":309,"volume":1402,"transactions":9,"vwap":24},"2025-05-01",{"date":1453,"open":1405,"high":709,"low":1454,"close":1405,"change":195,"percent_change":195,"volume":1455,"transactions":9,"vwap":1405},"2025-04-30",24.98,694900,{"date":1457,"open":1405,"high":1405,"low":1458,"close":1405,"change":21,"percent_change":343,"volume":1459,"transactions":9,"vwap":1405},"2025-04-29",24.97,252300,{"date":181,"open":1458,"high":1458,"low":177,"close":1458,"change":195,"percent_change":195,"volume":1461,"transactions":9,"vwap":1458},195600]