[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCEF":3,"homepage-market-summary":31,"stock-historical-PCEF":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PCEF","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco CEF Income Composite ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},7.0975,1.37976,"Monthly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},19.44,19.3,19.4599,19.29,19.33,0.11,0.57,67653.203426,20.600665,18.3,140790.54117286904,49.6,4183,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,41,48,55,62,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":12,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":12,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":68},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":12},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":46,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":68},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":18,"start_date":183,"end_date":5},18.030001,130852,47761116.375563,6.81,"2025-04-24",[185,188,197,206,216,225,235,243,251,259,268,275,284,291,300,309,318,326,337,344,353,363,371,378,387,396,404,411,419,425,433,442,451,459,467,476,484,494,501,509,517,522,530,536,543,550,559,568,575,584,594,600,608,614,621,629,637,645,654,662,670,676,680,684,689,694,697,700,704,707,713,720,724,728,733,737,740,745,748,752,755,759,762,766,769,773,777,781,784,787,790,794,797,802,806,811,817,822,829,833,836,840,843,846,849,852,856,859,862,866,869,872,877,880,883,886,889,893,896,901,904,907,910,914,920,924,930,937,944,950,958,965,970,978,984,991,997,1003,1011,1016,1020,1023,1028,1032,1036,1040,1043,1049,1054,1058,1061,1064,1067,1070,1073,1076,1078,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1113,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1199,1202,1205,1208,1212,1215,1222,1226,1229,1232,1235,1238,1240,1243,1246,1248,1251,1254,1257,1260,1263,1267,1271,1275,1279,1282,1285,1288,1291,1294,1296,1299,1302,1305,1308,1311,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1355,1357,1360,1363,1367,1370,1373,1376,1379,1381,1383,1386,1389,1392,1394,1397,1399,1402,1405,1408,1411,1413,1416,1419,1421,1424,1427,1430,1433,1436,1439,1442,1444,1447,1449,1451,1454,1457,1461,1464,1467,1470,1473,1476,1479,1482,1486,1489,1492,1494,1498,1501,1505,1509,1512,1515,1518,1521,1524,1527,1531,1534,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1573,1576,1579,1581,1584,1589,1593,1597,1603,1605,1609,1612,1615,1618,1621,1624,1628,1632,1635,1638,1642,1646,1651,1654,1658,1663,1670,1673,1678,1681,1686,1689,1692,1696,1699,1702,1707,1710,1716,1723,1726,1730,1734,1740,1745,1751,1756],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":186,"vwap":187},402,19.3931,{"date":189,"open":190,"high":190,"low":191,"close":22,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",19.45,19.27,-0.13,-0.67,156713.658069,457,19.312,{"date":198,"open":18,"high":199,"low":18,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",19.57,19.46,0.13,0.67,173186.64425,481,19.5131,{"date":207,"open":208,"high":209,"low":210,"close":22,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",19.37,19.4399,19.25,-0.02,-0.1,738235.89887,788,19.3666,{"date":217,"open":18,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",19.51,19.35,-0.01,-0.05,186877.9263,732,19.4342,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":153,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",19.32,19.38,19.2502,19.36,0.21,237331.034246,370,19.2861,{"date":236,"open":237,"high":237,"low":238,"close":227,"change":239,"percent_change":240,"volume":241,"transactions":233,"vwap":242},"2026-09-28",19.49,19.2321,-0.2,-1.02,95061.094354,19.2923,{"date":244,"open":245,"high":246,"low":228,"close":246,"change":247,"percent_change":138,"volume":248,"transactions":249,"vwap":250},"2026-09-25",19.47,19.52,0.09,83937.877522,428,19.4602,{"date":252,"open":253,"high":253,"low":22,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":187},"2026-09-24",19.54,19.43,-0.08,-0.41,150895.7684,804,{"date":260,"open":261,"high":262,"low":218,"close":218,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",19.74,19.75,-0.24,-1.22,301323.0093,471,19.6026,{"date":269,"open":262,"high":270,"low":271,"close":262,"change":220,"percent_change":221,"volume":272,"transactions":273,"vwap":274},"2026-09-22",19.8,19.71,76482.263959,259,19.7549,{"date":276,"open":277,"high":277,"low":271,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",19.82,19.76,-0.03,-0.15,76116.932575,341,19.7553,{"date":285,"open":286,"high":286,"low":262,"close":287,"change":220,"percent_change":221,"volume":288,"transactions":289,"vwap":290},"2026-09-18",19.85,19.79,57900.2446,265,19.7973,{"date":292,"open":293,"high":294,"low":261,"close":270,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",19.83,19.87,0.15,0.76,43438.241018,270,19.8137,{"date":301,"open":262,"high":302,"low":303,"close":304,"change":221,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",19.77,19.62,19.65,-0.25,84836.999623,456,19.7257,{"date":310,"open":287,"high":270,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",19.68,19.7,-0.09,-0.45,144442.94761,781,19.714,{"date":319,"open":320,"high":321,"low":262,"close":287,"change":239,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",19.89,19.8977,-1,113252.294584,743,19.7882,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",20.055,20.06,19.94,19.99,0.05,0.25,68805.465,346,19.9695,{"date":338,"open":339,"high":339,"low":330,"close":330,"change":239,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",20.16,-0.99,61255.306,339,19.9903,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",20.27,20.14,-0.14,-0.69,124799.313,605,20.2003,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":295,"volume":360,"transactions":361,"vwap":362},"2026-09-08",20.24,20.29,20.23,20.28,0.03,70931.524336,401,20.2641,{"date":364,"open":365,"high":366,"low":357,"close":367,"change":220,"percent_change":221,"volume":368,"transactions":369,"vwap":370},"2026-09-04",20.26,20.31,20.25,118680.720803,459,20.2538,{"date":372,"open":373,"high":373,"low":357,"close":365,"change":374,"percent_change":83,"volume":375,"transactions":376,"vwap":377},"2026-09-03",20.34,0.028,161642.585,295,20.2684,{"date":379,"open":365,"high":380,"low":381,"close":382,"change":383,"percent_change":348,"volume":384,"transactions":385,"vwap":386},"2026-09-02",20.33,20.21,20.232,-0.028,113824.533784,403,20.2532,{"date":388,"open":366,"high":389,"low":390,"close":365,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",20.3797,20.215,-0.07,-0.34,272956.451,570,20.261,{"date":397,"open":398,"high":398,"low":399,"close":380,"change":255,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",20.43,20.32,-0.39,92027.981931,434,20.3441,{"date":405,"open":406,"high":398,"low":399,"close":406,"change":153,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",20.41,0.2,70316.777254,424,20.3773,{"date":412,"open":356,"high":413,"low":356,"close":414,"change":247,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",20.3799,20.37,0.44,91988.130864,636,20.3461,{"date":420,"open":381,"high":421,"low":381,"close":358,"change":220,"percent_change":221,"volume":422,"transactions":423,"vwap":424},"2026-08-26",20.3446,82729.1888,320,20.2887,{"date":426,"open":427,"high":366,"low":427,"close":356,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",20.19,0.157,0.78,80410.897345,430,20.2646,{"date":434,"open":357,"high":357,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",20.13,20.133,-0.217,-1.07,173673.679631,737,20.1654,{"date":443,"open":373,"high":444,"low":366,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",20.3999,20.35,0.06,0.3,58687.517089,310,20.3493,{"date":452,"open":398,"high":453,"low":356,"close":356,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",20.44,-0.19,-0.93,88880.251595,511,20.3625,{"date":460,"open":398,"high":461,"low":398,"close":462,"change":446,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",20.5885,20.48,0.29,130400.929667,235,20.4741,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":280,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",20.45,20.505,20.42,-0.73,179725.677126,484,20.4695,{"date":477,"open":478,"high":479,"low":478,"close":479,"change":153,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",20.49,20.57,0.19,63235.681381,372,20.5304,{"date":485,"open":486,"high":26,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",20.59,20.52,20.53,-0.06,-0.29,89056.874308,395,20.5501,{"date":495,"open":496,"high":486,"low":497,"close":486,"change":23,"percent_change":498,"volume":499,"transactions":361,"vwap":500},"2026-08-13",20.51,20.5,0.54,55310.01427,20.554,{"date":502,"open":462,"high":503,"low":462,"close":462,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",20.5338,0.02,0.1,78141.257154,696,20.5031,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":332,"volume":514,"transactions":515,"vwap":516},"2026-08-11",20.4,20.46,0.01,70118.257186,638,20.4421,{"date":518,"open":445,"high":469,"low":445,"close":469,"change":505,"percent_change":53,"volume":519,"transactions":520,"vwap":521},"2026-08-10",86199.279571,745,20.409,{"date":523,"open":346,"high":524,"low":346,"close":445,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",20.3678,0.083,0.41,43907.6891,255,20.3438,{"date":531,"open":357,"high":356,"low":357,"close":532,"change":533,"percent_change":533,"volume":534,"transactions":535,"vwap":367},"2026-08-06",20.267,0,89603.00158,284,{"date":537,"open":373,"high":445,"low":367,"close":532,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-05",-0.023,-0.11,53222.84745,407,20.2896,{"date":544,"open":381,"high":366,"low":427,"close":356,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",0.16,0.79,79738.65067,292,20.2781,{"date":551,"open":552,"high":553,"low":552,"close":435,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",20.04,20.1798,0.105,0.52,166092.602638,469,20.143,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":554,"percent_change":103,"volume":565,"transactions":566,"vwap":567},"2026-07-31",20.02,20.05,19.95,20.025,96310.323754,453,20.0161,{"date":569,"open":271,"high":563,"low":271,"close":570,"change":108,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",19.92,1.22,116323.163929,417,19.8723,{"date":576,"open":577,"high":578,"low":311,"close":311,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",19.91,19.9399,-0.18,-0.91,79318.470708,264,19.8191,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":489,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",19.9,19.93,19.81,19.86,-0.3,47853.358163,289,19.8838,{"date":595,"open":561,"high":596,"low":589,"close":570,"change":597,"percent_change":247,"volume":598,"transactions":233,"vwap":599},"2026-07-27",20.0295,0.018,66968.608108,19.9071,{"date":601,"open":602,"high":602,"low":586,"close":603,"change":604,"percent_change":313,"volume":605,"transactions":606,"vwap":607},"2026-07-24",20.01,19.902,-0.018,94916.083817,410,19.9507,{"date":609,"open":602,"high":329,"low":586,"close":570,"change":579,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",-0.9,116626.545834,658,19.9786,{"date":615,"open":561,"high":616,"low":561,"close":617,"change":279,"percent_change":280,"volume":618,"transactions":619,"vwap":620},"2026-07-22",20.2,20.1,76468.82761,319,20.1626,{"date":622,"open":623,"high":616,"low":617,"close":435,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-21",20.17,0.08,0.4,127144.33175,240,20.1632,{"date":630,"open":631,"high":632,"low":561,"close":562,"change":192,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-20",20.08,20.09,-0.64,64868.804363,335,20.0496,{"date":638,"open":347,"high":381,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":474,"vwap":644},"2026-07-17",20.11,20.18,-0.063,-0.31,121339.419734,20.1775,{"date":646,"open":647,"high":648,"low":355,"close":649,"change":650,"percent_change":67,"volume":651,"transactions":652,"vwap":653},"2026-07-16",20.335186,20.36,20.243,-0.146,873267.33058,678,20.2739,{"date":655,"open":399,"high":471,"low":399,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-15",20.389,0.056,0.28,109700.645661,439,20.3741,{"date":663,"open":346,"high":664,"low":346,"close":665,"change":666,"percent_change":231,"volume":667,"transactions":668,"vwap":669},"2026-07-14",20.38,20.333,0.043,77828.47864,326,20.3409,{"date":671,"open":672,"high":373,"low":355,"close":356,"change":391,"percent_change":392,"volume":673,"transactions":674,"vwap":675},"2026-07-13",20.3,40332.858673,338,20.2863,{"date":677,"open":366,"high":678,"low":672,"close":648,"change":220,"percent_change":221,"volume":679,"transactions":9,"vwap":648},"2026-07-10",20.39,84300,{"date":681,"open":381,"high":414,"low":381,"close":414,"change":201,"percent_change":682,"volume":683,"transactions":9,"vwap":414},"2026-07-09",0.64,55600,{"date":685,"open":640,"high":365,"low":686,"close":355,"change":687,"percent_change":239,"volume":688,"transactions":9,"vwap":355},"2026-07-08",20.15,-0.04,95500,{"date":690,"open":445,"high":664,"low":355,"close":358,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":358},"2026-07-07",-0.12,-0.59,99400,{"date":695,"open":357,"high":471,"low":357,"close":511,"change":505,"percent_change":53,"volume":696,"transactions":9,"vwap":511},"2026-07-06",109400,{"date":698,"open":414,"high":453,"low":356,"close":672,"change":255,"percent_change":400,"volume":699,"transactions":9,"vwap":672},"2026-07-02",100200,{"date":701,"open":366,"high":398,"low":672,"close":664,"change":702,"percent_change":82,"volume":703,"transactions":9,"vwap":664},"2026-07-01",0.07,226300,{"date":705,"open":339,"high":373,"low":339,"close":366,"change":247,"percent_change":60,"volume":706,"transactions":9,"vwap":366},"2026-06-30",151100,{"date":708,"open":709,"high":710,"low":711,"close":710,"change":108,"percent_change":118,"volume":712,"transactions":9,"vwap":710},"2026-06-29",20.07,20.22,20.040001,115400,{"date":714,"open":715,"high":716,"low":586,"close":717,"change":391,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-26",20.030001,20.049999,19.98,-0.35,77800,{"date":721,"open":320,"high":639,"low":320,"close":716,"change":83,"percent_change":722,"volume":723,"transactions":9,"vwap":716},"2026-06-25",0.7,116000,{"date":725,"open":716,"high":716,"low":320,"close":577,"change":255,"percent_change":726,"volume":727,"transactions":9,"vwap":577},"2026-06-24",-0.4,166100,{"date":729,"open":715,"high":715,"low":730,"close":331,"change":691,"percent_change":731,"volume":732,"transactions":9,"vwap":331},"2026-06-23",19.88,-0.6,58500,{"date":734,"open":616,"high":710,"low":716,"close":639,"change":579,"percent_change":735,"volume":736,"transactions":9,"vwap":639},"2026-06-22",-0.89,134700,{"date":738,"open":373,"high":373,"low":427,"close":356,"change":407,"percent_change":176,"volume":739,"transactions":9,"vwap":356},"2026-06-18",76600,{"date":741,"open":346,"high":445,"low":632,"close":632,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":632},"2026-06-17",-0.22,-1.08,89600,{"date":746,"open":511,"high":511,"low":356,"close":366,"change":687,"percent_change":239,"volume":747,"transactions":9,"vwap":366},"2026-06-16",115500,{"date":749,"open":710,"high":414,"low":710,"close":445,"change":108,"percent_change":750,"volume":751,"transactions":9,"vwap":445},"2026-06-15",1.19,175200,{"date":753,"open":602,"high":339,"low":602,"close":639,"change":247,"percent_change":60,"volume":754,"transactions":9,"vwap":639},"2026-06-12",53800,{"date":756,"open":570,"high":715,"low":589,"close":561,"change":545,"percent_change":757,"volume":758,"transactions":9,"vwap":561},"2026-06-11",0.81,74500,{"date":760,"open":277,"high":331,"low":277,"close":589,"change":687,"percent_change":239,"volume":761,"transactions":9,"vwap":589},"2026-06-10",88000,{"date":763,"open":563,"high":764,"low":261,"close":586,"change":279,"percent_change":280,"volume":765,"transactions":9,"vwap":586},"2026-06-09",20.059999,80100,{"date":767,"open":716,"high":716,"low":320,"close":587,"change":504,"percent_change":505,"volume":768,"transactions":9,"vwap":587},"2026-06-08",55500,{"date":770,"open":617,"high":617,"low":286,"close":577,"change":305,"percent_change":771,"volume":772,"transactions":9,"vwap":577},"2026-06-05",-1.24,58100,{"date":774,"open":775,"high":381,"low":639,"close":339,"change":211,"percent_change":212,"volume":776,"transactions":9,"vwap":339},"2026-06-04",20.12,133000,{"date":778,"open":367,"high":356,"low":339,"close":640,"change":280,"percent_change":779,"volume":780,"transactions":9,"vwap":640},"2026-06-03",-0.74,121100,{"date":782,"open":381,"high":380,"low":381,"close":380,"change":332,"percent_change":333,"volume":783,"transactions":9,"vwap":380},"2026-06-02",142100,{"date":785,"open":357,"high":358,"low":381,"close":358,"change":220,"percent_change":221,"volume":786,"transactions":9,"vwap":358},"2026-06-01",96900,{"date":788,"open":367,"high":445,"low":367,"close":356,"change":446,"percent_change":447,"volume":789,"transactions":9,"vwap":356},"2026-05-29",105600,{"date":791,"open":639,"high":367,"low":617,"close":357,"change":201,"percent_change":792,"volume":793,"transactions":9,"vwap":357},"2026-05-28",0.65,110800,{"date":795,"open":715,"high":435,"low":715,"close":617,"change":446,"percent_change":447,"volume":796,"transactions":9,"vwap":617},"2026-05-27",56700,{"date":798,"open":717,"high":639,"low":717,"close":711,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":711},"2026-05-26",0.12,0.6,85400,{"date":803,"open":730,"high":804,"low":730,"close":570,"change":504,"percent_change":505,"volume":805,"transactions":9,"vwap":570},"2026-05-22",20,73400,{"date":807,"open":808,"high":586,"low":809,"close":586,"change":247,"percent_change":60,"volume":810,"transactions":9,"vwap":586},"2026-05-21",19.84,19.78,114300,{"date":812,"open":271,"high":286,"low":813,"close":588,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":588},"2026-05-20",19.63,0.23,1.17,92200,{"date":818,"open":819,"high":303,"low":819,"close":820,"change":489,"percent_change":642,"volume":821,"transactions":9,"vwap":820},"2026-05-19",19.48,19.58,133900,{"date":823,"open":271,"high":824,"low":825,"close":826,"change":305,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-05-18",19.73,19.56,19.64,-1.26,107800,{"date":830,"open":709,"high":709,"low":320,"close":320,"change":263,"percent_change":831,"volume":832,"transactions":9,"vwap":320},"2026-05-15",-1.19,156900,{"date":834,"open":709,"high":427,"low":709,"close":435,"change":332,"percent_change":333,"volume":835,"transactions":9,"vwap":435},"2026-05-14",81000,{"date":837,"open":709,"high":639,"low":331,"close":631,"change":702,"percent_change":838,"volume":839,"transactions":9,"vwap":631},"2026-05-13",0.35,485000,{"date":841,"open":715,"high":764,"low":587,"close":602,"change":255,"percent_change":726,"volume":842,"transactions":9,"vwap":602},"2026-05-12",91700,{"date":844,"open":617,"high":339,"low":631,"close":632,"change":220,"percent_change":221,"volume":845,"transactions":9,"vwap":632},"2026-05-11",44400,{"date":847,"open":617,"high":617,"low":711,"close":617,"change":624,"percent_change":625,"volume":848,"transactions":9,"vwap":617},"2026-05-08",78600,{"date":850,"open":339,"high":339,"low":804,"close":561,"change":489,"percent_change":590,"volume":851,"transactions":9,"vwap":561},"2026-05-07",73600,{"date":853,"open":804,"high":639,"low":804,"close":631,"change":505,"percent_change":854,"volume":855,"transactions":9,"vwap":631},"2026-05-06",0.5,455800,{"date":857,"open":331,"high":602,"low":730,"close":717,"change":505,"percent_change":854,"volume":858,"transactions":9,"vwap":717},"2026-05-05",207100,{"date":860,"open":602,"high":602,"low":294,"close":730,"change":313,"percent_change":314,"volume":861,"transactions":9,"vwap":730},"2026-05-04",698000,{"date":863,"open":711,"high":632,"low":864,"close":864,"change":359,"percent_change":295,"volume":865,"transactions":9,"vwap":864},"2026-05-01",19.97,203100,{"date":867,"open":270,"high":331,"low":270,"close":330,"change":231,"percent_change":143,"volume":868,"transactions":9,"vwap":330},"2026-04-30",63500,{"date":870,"open":826,"high":809,"low":826,"close":824,"change":513,"percent_change":332,"volume":871,"transactions":9,"vwap":824},"2026-04-29",43700,{"date":873,"open":277,"high":277,"low":271,"close":874,"change":539,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-04-28",19.72,-0.55,82900,{"date":878,"open":824,"high":294,"low":824,"close":293,"change":513,"percent_change":332,"volume":879,"transactions":9,"vwap":293},"2026-04-27",94600,{"date":881,"open":302,"high":277,"low":311,"close":277,"change":505,"percent_change":97,"volume":882,"transactions":9,"vwap":277},"2026-04-24",97900,{"date":884,"open":824,"high":293,"low":304,"close":874,"change":279,"percent_change":280,"volume":885,"transactions":9,"vwap":874},"2026-04-23",101200,{"date":887,"open":874,"high":808,"low":874,"close":262,"change":153,"percent_change":407,"volume":888,"transactions":9,"vwap":262},"2026-04-22",144700,{"date":890,"open":286,"high":286,"low":891,"close":271,"change":391,"percent_change":718,"volume":892,"transactions":9,"vwap":271},"2026-04-21",19.69,85100,{"date":894,"open":589,"high":589,"low":824,"close":809,"change":579,"percent_change":610,"volume":895,"transactions":9,"vwap":809},"2026-04-20",128500,{"date":897,"open":804,"high":804,"low":294,"close":898,"change":83,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-04-17",19.96,0.71,148400,{"date":902,"open":809,"high":589,"low":809,"close":277,"change":504,"percent_change":505,"volume":903,"transactions":9,"vwap":277},"2026-04-16",102100,{"date":905,"open":302,"high":730,"low":278,"close":270,"change":513,"percent_change":332,"volume":906,"transactions":9,"vwap":270},"2026-04-15",150800,{"date":908,"open":813,"high":808,"low":813,"close":287,"change":83,"percent_change":899,"volume":909,"transactions":9,"vwap":287},"2026-04-14",83300,{"date":911,"open":228,"high":311,"low":228,"close":304,"change":799,"percent_change":912,"volume":913,"transactions":9,"vwap":304},"2026-04-13",0.61,259000,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":513,"percent_change":332,"volume":919,"transactions":9,"vwap":918},"2026-04-10",19.59,19.5,19.53,101900,{"date":921,"open":922,"high":246,"low":208,"close":246,"change":23,"percent_change":24,"volume":923,"transactions":9,"vwap":246},"2026-04-09",19.39,89900,{"date":925,"open":926,"high":18,"low":22,"close":927,"change":625,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-04-08",19.34,19.41,2.1,1583900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":211,"percent_change":539,"volume":936,"transactions":9,"vwap":935},"2026-04-07",18.95,19.08,18.9,19.01,81900,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":624,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-04-06",18.91,19.07,19.030001,0.42,88200,{"date":945,"open":946,"high":947,"low":948,"close":932,"change":348,"percent_change":472,"volume":949,"transactions":9,"vwap":932},"2026-04-02",18.92,19.02,18.84,75700,{"date":951,"open":952,"high":953,"low":934,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-01",18.94,19.17,19.09,0.27,1.43,107500,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":138,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-03-31",18.39,18.89,18.82,2.51,87900,{"date":966,"open":967,"high":967,"low":27,"close":968,"change":211,"percent_change":539,"volume":969,"transactions":9,"vwap":968},"2026-03-30",18.52,18.36,109600,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-03-27",18.68,18.35,18.38,-0.27,-1.45,214900,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":718,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-03-26",18.97,18.65,-1.84,179800,{"date":985,"open":980,"high":986,"low":946,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-03-25",19.040001,19,0.18,0.96,63200,{"date":992,"open":948,"high":993,"low":994,"close":962,"change":687,"percent_change":995,"volume":996,"transactions":9,"vwap":962},"2026-03-24",18.87,18.74,-0.21,188000,{"date":998,"open":999,"high":932,"low":1000,"close":999,"change":446,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-03-23",18.86,18.81,0.32,195100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-03-20",19.1,19.13,18.8,-0.37,-1.93,138400,{"date":1012,"open":210,"high":210,"low":1013,"close":953,"change":280,"percent_change":1014,"volume":1015,"transactions":9,"vwap":953},"2026-03-19",19.12,-0.78,80000,{"date":1017,"open":228,"high":1018,"low":19,"close":227,"change":192,"percent_change":193,"volume":1019,"transactions":9,"vwap":227},"2026-03-18",19.42,86800,{"date":1021,"open":22,"high":819,"low":22,"close":190,"change":247,"percent_change":138,"volume":1022,"transactions":9,"vwap":190},"2026-03-17",77500,{"date":1024,"open":1025,"high":922,"low":1025,"close":230,"change":407,"percent_change":1026,"volume":1027,"transactions":9,"vwap":230},"2026-03-16",19.2,1.04,192900,{"date":1029,"open":926,"high":927,"low":1030,"close":1030,"change":348,"percent_change":472,"volume":1031,"transactions":9,"vwap":1030},"2026-03-13",19.16,110000,{"date":1033,"open":926,"high":200,"low":19,"close":19,"change":113,"percent_change":1034,"volume":1035,"transactions":9,"vwap":19},"2026-03-12",-0.87,273000,{"date":1037,"open":1038,"high":253,"low":1038,"close":245,"change":220,"percent_change":221,"volume":1039,"transactions":9,"vwap":245},"2026-03-11",19.4,189900,{"date":1041,"open":22,"high":253,"low":22,"close":819,"change":295,"percent_change":429,"volume":1042,"transactions":9,"vwap":819},"2026-03-10",197200,{"date":1044,"open":219,"high":18,"low":1045,"close":22,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":22},"2026-03-09",19.14,-0.16,-0.82,174900,{"date":1050,"open":304,"high":874,"low":819,"close":237,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":237},"2026-03-06",-0.23,-1.17,143400,{"date":1055,"open":286,"high":730,"low":271,"close":874,"change":454,"percent_change":1056,"volume":1057,"transactions":9,"vwap":874},"2026-03-05",-0.95,90800,{"date":1059,"open":270,"high":330,"low":270,"close":577,"change":624,"percent_change":625,"volume":1060,"transactions":9,"vwap":577},"2026-03-04",102700,{"date":1062,"open":570,"high":570,"low":311,"close":293,"change":239,"percent_change":322,"volume":1063,"transactions":9,"vwap":293},"2026-03-03",265300,{"date":1065,"open":717,"high":632,"low":563,"close":715,"change":211,"percent_change":212,"volume":1066,"transactions":9,"vwap":715},"2026-03-02",117000,{"date":1068,"open":709,"high":775,"low":715,"close":716,"change":255,"percent_change":726,"volume":1069,"transactions":9,"vwap":716},"2026-02-27",91300,{"date":1071,"open":632,"high":623,"low":709,"close":435,"change":279,"percent_change":280,"volume":1072,"transactions":9,"vwap":435},"2026-02-26",70500,{"date":1074,"open":711,"high":339,"low":711,"close":339,"change":799,"percent_change":800,"volume":1075,"transactions":9,"vwap":339},"2026-02-25",92100,{"date":1077,"open":717,"high":709,"low":717,"close":711,"change":513,"percent_change":332,"volume":909,"transactions":9,"vwap":711},"2026-02-24",{"date":1079,"open":347,"high":347,"low":898,"close":715,"change":995,"percent_change":1080,"volume":1081,"transactions":9,"vwap":715},"2026-02-23",-1.04,346200,{"date":1083,"open":640,"high":358,"low":640,"close":355,"change":513,"percent_change":332,"volume":1084,"transactions":9,"vwap":355},"2026-02-20",43600,{"date":1086,"open":367,"high":367,"low":623,"close":357,"change":687,"percent_change":239,"volume":1087,"transactions":9,"vwap":357},"2026-02-19",84400,{"date":1089,"open":339,"high":672,"low":339,"close":346,"change":23,"percent_change":160,"volume":1090,"transactions":9,"vwap":346},"2026-02-18",144800,{"date":1092,"open":381,"high":357,"low":617,"close":339,"change":221,"percent_change":305,"volume":1093,"transactions":9,"vwap":339},"2026-02-17",128800,{"date":1095,"open":357,"high":365,"low":435,"close":381,"change":153,"percent_change":407,"volume":1096,"transactions":9,"vwap":381},"2026-02-13",104000,{"date":1098,"open":356,"high":672,"low":435,"close":623,"change":691,"percent_change":692,"volume":1099,"transactions":9,"vwap":623},"2026-02-12",130700,{"date":1101,"open":357,"high":356,"low":357,"close":356,"change":153,"percent_change":407,"volume":1102,"transactions":9,"vwap":356},"2026-02-11",67300,{"date":1104,"open":640,"high":365,"low":640,"close":367,"change":504,"percent_change":505,"volume":1105,"transactions":9,"vwap":367},"2026-02-10",66300,{"date":1107,"open":631,"high":357,"low":709,"close":357,"change":83,"percent_change":722,"volume":1108,"transactions":9,"vwap":357},"2026-02-09",102000,{"date":1110,"open":561,"high":639,"low":864,"close":632,"change":480,"percent_change":1111,"volume":1112,"transactions":9,"vwap":632},"2026-02-06",0.95,99100,{"date":1114,"open":563,"high":331,"low":730,"close":586,"change":348,"percent_change":1115,"volume":1116,"transactions":9,"vwap":586},"2026-02-05",-0.7,140100,{"date":1118,"open":716,"high":632,"low":898,"close":711,"change":220,"percent_change":221,"volume":1119,"transactions":9,"vwap":711},"2026-02-04",75600,{"date":1121,"open":347,"high":686,"low":331,"close":716,"change":489,"percent_change":590,"volume":1122,"transactions":9,"vwap":716},"2026-02-03",96300,{"date":1124,"open":775,"high":339,"low":617,"close":639,"change":533,"percent_change":533,"volume":1125,"transactions":9,"vwap":639},"2026-02-02",187400,{"date":1127,"open":631,"high":686,"low":764,"close":639,"change":220,"percent_change":221,"volume":1128,"transactions":9,"vwap":639},"2026-01-30",118100,{"date":1130,"open":435,"high":623,"low":561,"close":775,"change":513,"percent_change":332,"volume":1131,"transactions":9,"vwap":775},"2026-01-29",107400,{"date":1133,"open":639,"high":347,"low":631,"close":639,"change":513,"percent_change":332,"volume":1134,"transactions":9,"vwap":639},"2026-01-28",328600,{"date":1136,"open":435,"high":435,"low":631,"close":617,"change":220,"percent_change":221,"volume":1137,"transactions":9,"vwap":617},"2026-01-27",205500,{"date":1139,"open":435,"high":435,"low":716,"close":639,"change":446,"percent_change":447,"volume":1140,"transactions":9,"vwap":639},"2026-01-26",336700,{"date":1142,"open":435,"high":686,"low":711,"close":716,"change":221,"percent_change":305,"volume":1143,"transactions":9,"vwap":716},"2026-01-23",214100,{"date":1145,"open":617,"high":617,"low":730,"close":617,"change":201,"percent_change":792,"volume":1146,"transactions":9,"vwap":617},"2026-01-22",206200,{"date":1148,"open":589,"high":715,"low":589,"close":864,"change":83,"percent_change":899,"volume":1149,"transactions":9,"vwap":864},"2026-01-21",141900,{"date":1151,"open":717,"high":717,"low":277,"close":293,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":293},"2026-01-20",-0.32,-1.59,125300,{"date":1156,"open":686,"high":427,"low":632,"close":686,"change":359,"percent_change":295,"volume":1157,"transactions":9,"vwap":686},"2026-01-16",98300,{"date":1159,"open":686,"high":427,"low":617,"close":775,"change":211,"percent_change":212,"volume":1160,"transactions":9,"vwap":775},"2026-01-15",97800,{"date":1162,"open":775,"high":347,"low":716,"close":347,"change":220,"percent_change":221,"volume":1163,"transactions":9,"vwap":347},"2026-01-14",66500,{"date":1165,"open":347,"high":623,"low":775,"close":686,"change":220,"percent_change":221,"volume":1166,"transactions":9,"vwap":686},"2026-01-13",106900,{"date":1168,"open":764,"high":339,"low":715,"close":339,"change":505,"percent_change":854,"volume":1169,"transactions":9,"vwap":339},"2026-01-12",166800,{"date":1171,"open":330,"high":632,"low":330,"close":764,"change":332,"percent_change":333,"volume":1172,"transactions":9,"vwap":764},"2026-01-09",68200,{"date":1174,"open":330,"high":602,"low":330,"close":602,"change":446,"percent_change":447,"volume":1175,"transactions":9,"vwap":602},"2026-01-08",45800,{"date":1177,"open":331,"high":711,"low":563,"close":563,"change":687,"percent_change":239,"volume":1178,"transactions":9,"vwap":563},"2026-01-07",67600,{"date":1180,"open":586,"high":561,"low":586,"close":331,"change":624,"percent_change":625,"volume":1181,"transactions":9,"vwap":331},"2026-01-06",90500,{"date":1183,"open":589,"high":563,"low":589,"close":577,"change":332,"percent_change":333,"volume":1184,"transactions":9,"vwap":577},"2026-01-05",157200,{"date":1186,"open":294,"high":577,"low":270,"close":589,"change":211,"percent_change":212,"volume":1187,"transactions":9,"vwap":589},"2026-01-02",87300,{"date":1189,"open":730,"high":587,"low":293,"close":730,"change":211,"percent_change":212,"volume":1190,"transactions":9,"vwap":730},"2025-12-31",84900,{"date":1192,"open":286,"high":577,"low":588,"close":586,"change":247,"percent_change":60,"volume":1193,"transactions":9,"vwap":586},"2025-12-30",78200,{"date":1195,"open":809,"high":589,"low":809,"close":588,"change":391,"percent_change":718,"volume":1196,"transactions":9,"vwap":588},"2025-12-29",63000,{"date":1198,"open":563,"high":563,"low":589,"close":730,"change":220,"percent_change":221,"volume":1149,"transactions":9,"vwap":730},"2025-12-26",{"date":1200,"open":588,"high":320,"low":588,"close":320,"change":624,"percent_change":625,"volume":1201,"transactions":9,"vwap":320},"2025-12-24",63700,{"date":1203,"open":261,"high":286,"low":261,"close":588,"change":279,"percent_change":280,"volume":1204,"transactions":9,"vwap":588},"2025-12-23",167600,{"date":1206,"open":262,"high":589,"low":262,"close":808,"change":391,"percent_change":718,"volume":1207,"transactions":9,"vwap":808},"2025-12-22",140400,{"date":1209,"open":302,"high":577,"low":302,"close":577,"change":988,"percent_change":1210,"volume":1211,"transactions":9,"vwap":577},"2025-12-19",0.91,167000,{"date":1213,"open":311,"high":270,"low":311,"close":824,"change":799,"percent_change":912,"volume":1214,"transactions":9,"vwap":824},"2025-12-18",82500,{"date":1216,"open":1217,"high":262,"low":1218,"close":1219,"change":313,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2025-12-17",19.66,19.6,19.61,-0.46,183600,{"date":1223,"open":286,"high":286,"low":311,"close":312,"change":539,"percent_change":1224,"volume":1225,"transactions":9,"vwap":312},"2025-12-16",-0.56,1442500,{"date":1227,"open":577,"high":577,"low":824,"close":588,"change":702,"percent_change":838,"volume":1228,"transactions":9,"vwap":588},"2025-12-15",167400,{"date":1230,"open":586,"high":586,"low":874,"close":261,"change":454,"percent_change":1056,"volume":1231,"transactions":9,"vwap":261},"2025-12-12",256400,{"date":1233,"open":717,"high":717,"low":293,"close":587,"change":504,"percent_change":505,"volume":1234,"transactions":9,"vwap":587},"2025-12-11",93900,{"date":1236,"open":293,"high":570,"low":277,"close":577,"change":702,"percent_change":838,"volume":1237,"transactions":9,"vwap":577},"2025-12-10",78000,{"date":1239,"open":730,"high":730,"low":588,"close":808,"change":513,"percent_change":332,"volume":885,"transactions":9,"vwap":808},"2025-12-09",{"date":1241,"open":320,"high":563,"low":277,"close":293,"change":691,"percent_change":731,"volume":1242,"transactions":9,"vwap":293},"2025-12-08",103200,{"date":1244,"open":711,"high":711,"low":577,"close":563,"change":624,"percent_change":625,"volume":1245,"transactions":9,"vwap":563},"2025-12-05",112200,{"date":1247,"open":286,"high":330,"low":286,"close":294,"change":687,"percent_change":239,"volume":1112,"transactions":9,"vwap":294},"2025-12-04",{"date":1249,"open":277,"high":577,"low":277,"close":577,"change":504,"percent_change":505,"volume":1250,"transactions":9,"vwap":577},"2025-12-03",165100,{"date":1252,"open":286,"high":330,"low":270,"close":320,"change":533,"percent_change":533,"volume":1253,"transactions":9,"vwap":320},"2025-12-02",66000,{"date":1255,"open":809,"high":563,"low":809,"close":320,"change":687,"percent_change":239,"volume":1256,"transactions":9,"vwap":320},"2025-12-01",118000,{"date":1258,"open":589,"high":563,"low":589,"close":587,"change":624,"percent_change":625,"volume":1259,"transactions":9,"vwap":587},"2025-11-28",39400,{"date":1261,"open":809,"high":589,"low":891,"close":286,"change":545,"percent_change":757,"volume":1262,"transactions":9,"vwap":286},"2025-11-26",81100,{"date":1264,"open":820,"high":891,"low":917,"close":891,"change":545,"percent_change":1265,"volume":1266,"transactions":9,"vwap":891},"2025-11-25",0.82,113400,{"date":1268,"open":227,"high":253,"low":227,"close":918,"change":446,"percent_change":1269,"volume":1270,"transactions":9,"vwap":918},"2025-11-24",0.31,168900,{"date":1272,"open":190,"high":245,"low":1273,"close":245,"change":295,"percent_change":429,"volume":1274,"transactions":9,"vwap":245},"2025-11-21",19.31,84700,{"date":1276,"open":874,"high":874,"low":227,"close":227,"change":579,"percent_change":1277,"volume":1278,"transactions":9,"vwap":227},"2025-11-20",-0.92,108300,{"date":1280,"open":819,"high":916,"low":200,"close":917,"change":279,"percent_change":280,"volume":1281,"transactions":9,"vwap":917},"2025-11-19",83500,{"date":1283,"open":218,"high":891,"low":819,"close":918,"change":192,"percent_change":1284,"volume":828,"transactions":9,"vwap":918},"2025-11-18",-0.66,{"date":1286,"open":588,"high":277,"low":1218,"close":1217,"change":192,"percent_change":1284,"volume":1287,"transactions":9,"vwap":1217},"2025-11-17",72600,{"date":1289,"open":286,"high":286,"low":891,"close":287,"change":391,"percent_change":718,"volume":1290,"transactions":9,"vwap":287},"2025-11-14",166700,{"date":1292,"open":804,"high":804,"low":588,"close":589,"change":348,"percent_change":1115,"volume":1293,"transactions":9,"vwap":589},"2025-11-13",149300,{"date":1295,"open":717,"high":631,"low":717,"close":804,"change":489,"percent_change":590,"volume":786,"transactions":9,"vwap":804},"2025-11-12",{"date":1297,"open":330,"high":709,"low":330,"close":764,"change":23,"percent_change":160,"volume":1298,"transactions":9,"vwap":764},"2025-11-11",211600,{"date":1300,"open":293,"high":717,"low":293,"close":563,"change":545,"percent_change":757,"volume":1301,"transactions":9,"vwap":563},"2025-11-10",54100,{"date":1303,"open":262,"high":588,"low":312,"close":287,"change":489,"percent_change":590,"volume":1304,"transactions":9,"vwap":287},"2025-11-07",89100,{"date":1306,"open":898,"high":898,"low":808,"close":286,"change":279,"percent_change":280,"volume":1307,"transactions":9,"vwap":286},"2025-11-06",115000,{"date":1309,"open":808,"high":563,"low":808,"close":730,"change":513,"percent_change":332,"volume":1310,"transactions":9,"vwap":730},"2025-11-05",109300,{"date":1312,"open":587,"high":864,"low":589,"close":294,"change":113,"percent_change":1313,"volume":1314,"transactions":9,"vwap":294},"2025-11-04",-0.85,114000,{"date":1316,"open":632,"high":632,"low":331,"close":711,"change":359,"percent_change":295,"volume":1317,"transactions":9,"vwap":711},"2025-11-03",104100,{"date":1319,"open":331,"high":709,"low":717,"close":602,"change":153,"percent_change":407,"volume":1320,"transactions":9,"vwap":602},"2025-10-31",88800,{"date":1322,"open":898,"high":331,"low":320,"close":864,"change":220,"percent_change":221,"volume":1323,"transactions":9,"vwap":864},"2025-10-30",63800,{"date":1325,"open":864,"high":711,"low":587,"close":717,"change":279,"percent_change":280,"volume":1326,"transactions":9,"vwap":717},"2025-10-29",125000,{"date":1328,"open":864,"high":561,"low":898,"close":602,"change":513,"percent_change":332,"volume":1329,"transactions":9,"vwap":602},"2025-10-28",54500,{"date":1331,"open":331,"high":804,"low":330,"close":804,"change":702,"percent_change":838,"volume":1332,"transactions":9,"vwap":804},"2025-10-27",99700,{"date":1334,"open":586,"high":717,"low":286,"close":587,"change":201,"percent_change":1335,"volume":943,"transactions":9,"vwap":587},"2025-10-24",0.66,{"date":1337,"open":293,"high":730,"low":270,"close":270,"change":504,"percent_change":505,"volume":1338,"transactions":9,"vwap":270},"2025-10-23",151500,{"date":1340,"open":302,"high":730,"low":874,"close":809,"change":220,"percent_change":221,"volume":1341,"transactions":9,"vwap":809},"2025-10-22",90600,{"date":1343,"open":824,"high":286,"low":824,"close":287,"change":702,"percent_change":838,"volume":1344,"transactions":9,"vwap":287},"2025-10-21",82100,{"date":1346,"open":312,"high":287,"low":312,"close":874,"change":391,"percent_change":718,"volume":1347,"transactions":9,"vwap":874},"2025-10-20",139400,{"date":1349,"open":287,"high":320,"low":262,"close":287,"change":687,"percent_change":239,"volume":1350,"transactions":9,"vwap":287},"2025-10-17",75100,{"date":1352,"open":331,"high":716,"low":293,"close":293,"change":192,"percent_change":1353,"volume":1354,"transactions":9,"vwap":293},"2025-10-16",-0.65,131800,{"date":1356,"open":898,"high":617,"low":330,"close":898,"change":702,"percent_change":838,"volume":1266,"transactions":9,"vwap":898},"2025-10-15",{"date":1358,"open":286,"high":717,"low":293,"close":320,"change":489,"percent_change":590,"volume":1359,"transactions":9,"vwap":320},"2025-10-14",70700,{"date":1361,"open":804,"high":804,"low":577,"close":563,"change":83,"percent_change":899,"volume":1362,"transactions":9,"vwap":563},"2025-10-13",125700,{"date":1364,"open":435,"high":686,"low":278,"close":588,"change":392,"percent_change":1365,"volume":1366,"transactions":9,"vwap":588},"2025-10-10",-1.69,172900,{"date":1368,"open":357,"high":357,"low":775,"close":686,"change":221,"percent_change":305,"volume":1369,"transactions":9,"vwap":686},"2025-10-09",77200,{"date":1371,"open":710,"high":710,"low":775,"close":616,"change":446,"percent_change":447,"volume":1372,"transactions":9,"vwap":616},"2025-10-08",160200,{"date":1374,"open":715,"high":710,"low":715,"close":347,"change":505,"percent_change":854,"volume":1375,"transactions":9,"vwap":347},"2025-10-07",1149300,{"date":1377,"open":617,"high":617,"low":602,"close":711,"change":359,"percent_change":295,"volume":1378,"transactions":9,"vwap":711},"2025-10-06",171300,{"date":1380,"open":764,"high":617,"low":602,"close":602,"change":313,"percent_change":314,"volume":1338,"transactions":9,"vwap":602},"2025-10-03",{"date":1382,"open":602,"high":617,"low":602,"close":617,"change":153,"percent_change":407,"volume":1119,"transactions":9,"vwap":617},"2025-10-02",{"date":1384,"open":717,"high":775,"low":717,"close":764,"change":247,"percent_change":60,"volume":1385,"transactions":9,"vwap":764},"2025-10-01",203500,{"date":1387,"open":730,"high":602,"low":730,"close":864,"change":702,"percent_change":838,"volume":1388,"transactions":9,"vwap":864},"2025-09-30",100900,{"date":1390,"open":320,"high":898,"low":320,"close":586,"change":504,"percent_change":505,"volume":1391,"transactions":9,"vwap":586},"2025-09-29",49100,{"date":1393,"open":577,"high":561,"low":294,"close":730,"change":220,"percent_change":221,"volume":1075,"transactions":9,"vwap":730},"2025-09-26",{"date":1395,"open":898,"high":715,"low":294,"close":320,"change":313,"percent_change":314,"volume":1396,"transactions":9,"vwap":320},"2025-09-25",108000,{"date":1398,"open":715,"high":617,"low":864,"close":717,"change":489,"percent_change":590,"volume":1369,"transactions":9,"vwap":717},"2025-09-24",{"date":1400,"open":632,"high":640,"low":715,"close":711,"change":539,"percent_change":875,"volume":1401,"transactions":9,"vwap":711},"2025-09-23",79000,{"date":1403,"open":631,"high":686,"low":716,"close":686,"change":687,"percent_change":239,"volume":1404,"transactions":9,"vwap":686},"2025-09-22",518200,{"date":1406,"open":710,"high":367,"low":339,"close":427,"change":687,"percent_change":239,"volume":1407,"transactions":9,"vwap":427},"2025-09-19",137600,{"date":1409,"open":616,"high":357,"low":339,"close":357,"change":702,"percent_change":838,"volume":1410,"transactions":9,"vwap":357},"2025-09-18",71100,{"date":1412,"open":710,"high":367,"low":639,"close":339,"change":211,"percent_change":212,"volume":761,"transactions":9,"vwap":339},"2025-09-17",{"date":1414,"open":355,"high":355,"low":623,"close":640,"change":489,"percent_change":590,"volume":1415,"transactions":9,"vwap":640},"2025-09-16",62600,{"date":1417,"open":616,"high":355,"low":623,"close":355,"change":702,"percent_change":838,"volume":1418,"transactions":9,"vwap":355},"2025-09-15",142600,{"date":1420,"open":435,"high":623,"low":775,"close":623,"change":513,"percent_change":332,"volume":848,"transactions":9,"vwap":623},"2025-09-12",{"date":1422,"open":709,"high":623,"low":709,"close":339,"change":702,"percent_change":838,"volume":1423,"transactions":9,"vwap":339},"2025-09-11",69800,{"date":1425,"open":639,"high":686,"low":632,"close":632,"change":153,"percent_change":407,"volume":1426,"transactions":9,"vwap":632},"2025-09-10",64800,{"date":1428,"open":632,"high":639,"low":561,"close":716,"change":504,"percent_change":505,"volume":1429,"transactions":9,"vwap":716},"2025-09-09",82200,{"date":1431,"open":717,"high":632,"low":717,"close":715,"change":446,"percent_change":447,"volume":1432,"transactions":9,"vwap":715},"2025-09-08",54900,{"date":1434,"open":563,"high":715,"low":563,"close":864,"change":211,"percent_change":212,"volume":1435,"transactions":9,"vwap":864},"2025-09-05",66800,{"date":1437,"open":320,"high":331,"low":320,"close":331,"change":332,"percent_change":333,"volume":1438,"transactions":9,"vwap":331},"2025-09-04",53300,{"date":1440,"open":588,"high":330,"low":588,"close":330,"change":332,"percent_change":333,"volume":1441,"transactions":9,"vwap":330},"2025-09-03",76400,{"date":1443,"open":293,"high":587,"low":293,"close":320,"change":255,"percent_change":726,"volume":1010,"transactions":9,"vwap":320},"2025-09-02",{"date":1445,"open":331,"high":331,"low":570,"close":864,"change":211,"percent_change":212,"volume":1446,"transactions":9,"vwap":864},"2025-08-29",88900,{"date":1448,"open":577,"high":331,"low":730,"close":331,"change":702,"percent_change":838,"volume":1190,"transactions":9,"vwap":331},"2025-08-28",{"date":1450,"open":320,"high":570,"low":286,"close":570,"change":504,"percent_change":505,"volume":1122,"transactions":9,"vwap":570},"2025-08-27",{"date":1452,"open":286,"high":586,"low":277,"close":586,"change":332,"percent_change":333,"volume":1453,"transactions":9,"vwap":586},"2025-08-26",129500,{"date":1455,"open":271,"high":286,"low":271,"close":286,"change":332,"percent_change":333,"volume":1456,"transactions":9,"vwap":286},"2025-08-25",62500,{"date":1458,"open":874,"high":270,"low":303,"close":270,"change":1459,"percent_change":133,"volume":1460,"transactions":9,"vwap":270},"2025-08-22",0.17,123700,{"date":1462,"open":199,"high":1217,"low":199,"close":813,"change":211,"percent_change":212,"volume":1463,"transactions":9,"vwap":813},"2025-08-21",80500,{"date":1465,"open":1217,"high":874,"low":916,"close":304,"change":221,"percent_change":305,"volume":1466,"transactions":9,"vwap":304},"2025-08-20",52300,{"date":1468,"open":302,"high":302,"low":312,"close":312,"change":391,"percent_change":718,"volume":1469,"transactions":9,"vwap":312},"2025-08-19",88600,{"date":1471,"open":809,"high":809,"low":271,"close":302,"change":192,"percent_change":1353,"volume":1472,"transactions":9,"vwap":302},"2025-08-18",159400,{"date":1474,"open":563,"high":563,"low":730,"close":586,"change":211,"percent_change":212,"volume":1475,"transactions":9,"vwap":586},"2025-08-15",153300,{"date":1477,"open":293,"high":330,"low":293,"close":570,"change":279,"percent_change":280,"volume":1478,"transactions":9,"vwap":570},"2025-08-14",111500,{"date":1480,"open":570,"high":563,"low":730,"close":563,"change":332,"percent_change":333,"volume":1481,"transactions":9,"vwap":563},"2025-08-13",94100,{"date":1483,"open":293,"high":586,"low":270,"close":586,"change":23,"percent_change":1484,"volume":1485,"transactions":9,"vwap":586},"2025-08-12",0.56,68600,{"date":1487,"open":286,"high":286,"low":302,"close":287,"change":211,"percent_change":212,"volume":1488,"transactions":9,"vwap":287},"2025-08-11",106800,{"date":1490,"open":261,"high":808,"low":261,"close":588,"change":446,"percent_change":447,"volume":1491,"transactions":9,"vwap":588},"2025-08-08",88400,{"date":1493,"open":1217,"high":277,"low":1217,"close":262,"change":359,"percent_change":295,"volume":1460,"transactions":9,"vwap":262},"2025-08-07",{"date":1495,"open":1496,"high":262,"low":826,"close":874,"change":513,"percent_change":332,"volume":1497,"transactions":9,"vwap":874},"2025-08-06",19.67,84200,{"date":1499,"open":312,"high":271,"low":303,"close":271,"change":504,"percent_change":505,"volume":1500,"transactions":9,"vwap":271},"2025-08-05",98100,{"date":1502,"open":825,"high":891,"low":1503,"close":891,"change":23,"percent_change":1484,"volume":1504,"transactions":9,"vwap":891},"2025-08-04",19.55,162900,{"date":1506,"open":825,"high":820,"low":18,"close":820,"change":391,"percent_change":1507,"volume":1508,"transactions":9,"vwap":820},"2025-08-01",-0.36,83000,{"date":1510,"open":813,"high":262,"low":1218,"close":304,"change":220,"percent_change":221,"volume":1511,"transactions":9,"vwap":304},"2025-07-31",126000,{"date":1513,"open":1496,"high":891,"low":199,"close":1217,"change":513,"percent_change":332,"volume":1514,"transactions":9,"vwap":1217},"2025-07-30",74600,{"date":1516,"open":1496,"high":891,"low":1218,"close":304,"change":220,"percent_change":221,"volume":1517,"transactions":9,"vwap":304},"2025-07-29",91800,{"date":1519,"open":891,"high":891,"low":303,"close":1217,"change":220,"percent_change":221,"volume":1520,"transactions":9,"vwap":1217},"2025-07-28",79600,{"date":1522,"open":1496,"high":1496,"low":199,"close":1496,"change":702,"percent_change":1523,"volume":1234,"transactions":9,"vwap":1496},"2025-07-25",0.36,{"date":1525,"open":1218,"high":1496,"low":253,"close":1218,"change":359,"percent_change":295,"volume":1526,"transactions":9,"vwap":1218},"2025-07-24",103600,{"date":1528,"open":918,"high":916,"low":918,"close":199,"change":332,"percent_change":1529,"volume":1530,"transactions":9,"vwap":199},"2025-07-23",0.26,98500,{"date":1532,"open":820,"high":820,"low":917,"close":246,"change":504,"percent_change":505,"volume":1533,"transactions":9,"vwap":246},"2025-07-22",73000,{"date":1535,"open":218,"high":820,"low":917,"close":917,"change":113,"percent_change":1536,"volume":1537,"transactions":9,"vwap":917},"2025-07-21",-0.86,114900,{"date":1539,"open":824,"high":824,"low":1219,"close":1496,"change":211,"percent_change":212,"volume":1540,"transactions":9,"vwap":1496},"2025-07-18",38200,{"date":1542,"open":1218,"high":891,"low":916,"close":891,"change":332,"percent_change":333,"volume":1543,"transactions":9,"vwap":891},"2025-07-17",69500,{"date":1545,"open":1217,"high":311,"low":199,"close":826,"change":211,"percent_change":212,"volume":1546,"transactions":9,"vwap":826},"2025-07-16",90400,{"date":1548,"open":287,"high":287,"low":1219,"close":1217,"change":279,"percent_change":280,"volume":1549,"transactions":9,"vwap":1217},"2025-07-15",115300,{"date":1551,"open":1219,"high":891,"low":1219,"close":891,"change":359,"percent_change":295,"volume":1552,"transactions":9,"vwap":891},"2025-07-14",80200,{"date":1554,"open":261,"high":261,"low":826,"close":1217,"change":391,"percent_change":718,"volume":1555,"transactions":9,"vwap":1217},"2025-07-11",76700,{"date":1557,"open":891,"high":261,"low":1496,"close":824,"change":624,"percent_change":526,"volume":1558,"transactions":9,"vwap":824},"2025-07-10",79500,{"date":1560,"open":1217,"high":271,"low":826,"close":304,"change":702,"percent_change":1523,"volume":1561,"transactions":9,"vwap":304},"2025-07-09",58600,{"date":1563,"open":199,"high":826,"low":199,"close":820,"change":211,"percent_change":212,"volume":1564,"transactions":9,"vwap":820},"2025-07-08",104700,{"date":1566,"open":1496,"high":891,"low":1503,"close":1218,"change":192,"percent_change":1284,"volume":1567,"transactions":9,"vwap":1218},"2025-07-07",129000,{"date":1569,"open":262,"high":262,"low":311,"close":824,"change":446,"percent_change":1269,"volume":1570,"transactions":9,"vwap":824},"2025-07-03",72900,{"date":1572,"open":916,"high":311,"low":916,"close":1496,"change":702,"percent_change":1523,"volume":739,"transactions":9,"vwap":1496},"2025-07-02",{"date":1574,"open":199,"high":1217,"low":825,"close":1218,"change":446,"percent_change":1269,"volume":1575,"transactions":9,"vwap":1218},"2025-07-01",158800,{"date":1577,"open":245,"high":820,"low":245,"close":253,"change":446,"percent_change":1269,"volume":1578,"transactions":9,"vwap":253},"2025-06-30",111400,{"date":1580,"open":254,"high":218,"low":927,"close":819,"change":332,"percent_change":1529,"volume":1304,"transactions":9,"vwap":819},"2025-06-27",{"date":1582,"open":191,"high":254,"low":191,"close":254,"change":295,"percent_change":429,"volume":1583,"transactions":9,"vwap":254},"2025-06-26",125900,{"date":1585,"open":1586,"high":22,"low":1586,"close":1587,"change":153,"percent_change":231,"volume":1588,"transactions":9,"vwap":1587},"2025-06-25",19.24,19.28,90100,{"date":1590,"open":1005,"high":1591,"low":1005,"close":1586,"change":295,"percent_change":546,"volume":1592,"transactions":9,"vwap":1586},"2025-06-24",19.26,140500,{"date":1594,"open":986,"high":1013,"low":947,"close":954,"change":192,"percent_change":1595,"volume":1596,"transactions":9,"vwap":954},"2025-06-23",-0.68,129400,{"date":1598,"open":1599,"high":21,"low":1600,"close":1601,"change":220,"percent_change":221,"volume":1602,"transactions":9,"vwap":1601},"2025-06-20",19.23,19.19,19.22,129100,{"date":1604,"open":1600,"high":191,"low":1600,"close":1599,"change":359,"percent_change":545,"volume":1128,"transactions":9,"vwap":1599},"2025-06-18",{"date":1606,"open":1273,"high":1273,"low":1600,"close":1025,"change":539,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1025},"2025-06-17",-0.57,105700,{"date":1610,"open":19,"high":230,"low":1587,"close":1273,"change":153,"percent_change":231,"volume":1611,"transactions":9,"vwap":1273},"2025-06-16",93300,{"date":1613,"open":21,"high":22,"low":1601,"close":191,"change":391,"percent_change":1507,"volume":1614,"transactions":9,"vwap":191},"2025-06-13",64600,{"date":1616,"open":1587,"high":219,"low":1586,"close":926,"change":153,"percent_change":231,"volume":1617,"transactions":9,"vwap":926},"2025-06-12",111600,{"date":1619,"open":219,"high":219,"low":210,"close":19,"change":504,"percent_change":505,"volume":1620,"transactions":9,"vwap":19},"2025-06-11",154400,{"date":1622,"open":953,"high":1587,"low":953,"close":1587,"change":23,"percent_change":24,"volume":1623,"transactions":9,"vwap":1587},"2025-06-10",107300,{"date":1625,"open":1626,"high":1601,"low":1030,"close":953,"change":221,"percent_change":1627,"volume":1620,"transactions":9,"vwap":953},"2025-06-09",19.18,-0.26,{"date":1629,"open":1025,"high":1599,"low":1030,"close":1601,"change":702,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1601},"2025-06-06",0.37,58000,{"date":1633,"open":1005,"high":1025,"low":954,"close":1634,"change":220,"percent_change":221,"volume":1326,"transactions":9,"vwap":1634},"2025-06-05",19.15,{"date":1636,"open":954,"high":1030,"low":954,"close":1030,"change":504,"percent_change":505,"volume":1637,"transactions":9,"vwap":1030},"2025-06-04",93100,{"date":1639,"open":1005,"high":1045,"low":1640,"close":1045,"change":332,"percent_change":1529,"volume":1641,"transactions":9,"vwap":1045},"2025-06-03",19.049999,458800,{"date":1643,"open":980,"high":954,"low":1644,"close":954,"change":359,"percent_change":545,"volume":1645,"transactions":9,"vwap":954},"2025-06-02",18.96,106700,{"date":1647,"open":980,"high":933,"low":952,"close":1648,"change":799,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-05-30",19.059999,0.63,93800,{"date":1652,"open":1644,"high":980,"low":993,"close":952,"change":153,"percent_change":231,"volume":1653,"transactions":9,"vwap":952},"2025-05-29",107000,{"date":1655,"open":932,"high":1656,"low":948,"close":934,"change":279,"percent_change":1046,"volume":1657,"transactions":9,"vwap":934},"2025-05-28",18.99,69700,{"date":1659,"open":961,"high":1660,"low":962,"close":1660,"change":407,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-05-27",18.93,1.07,80700,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":211,"percent_change":539,"volume":1669,"transactions":9,"vwap":1668},"2025-05-23",18.69,18.78,18.61,18.73,80400,{"date":1671,"open":1666,"high":1666,"low":981,"close":1672,"change":332,"percent_change":955,"volume":903,"transactions":9,"vwap":1672},"2025-05-22",18.75,{"date":1674,"open":1000,"high":934,"low":972,"close":1675,"change":742,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-05-21",18.7,-1.16,87700,{"date":1679,"open":948,"high":1660,"low":948,"close":946,"change":513,"percent_change":332,"volume":1680,"transactions":9,"vwap":946},"2025-05-20",68800,{"date":1682,"open":1683,"high":946,"low":1684,"close":939,"change":454,"percent_change":340,"volume":1685,"transactions":9,"vwap":939},"2025-05-19",18.85,18.83,67000,{"date":1687,"open":941,"high":1005,"low":1656,"close":1005,"change":446,"percent_change":1001,"volume":1688,"transactions":9,"vwap":1005},"2025-05-16",92700,{"date":1690,"open":1644,"high":1640,"low":1644,"close":986,"change":533,"percent_change":533,"volume":1691,"transactions":9,"vwap":986},"2025-05-15",104600,{"date":1693,"open":1694,"high":986,"low":1644,"close":986,"change":513,"percent_change":332,"volume":1695,"transactions":9,"vwap":986},"2025-05-14",18.98,328500,{"date":1697,"open":939,"high":986,"low":939,"close":941,"change":624,"percent_change":942,"volume":1698,"transactions":9,"vwap":941},"2025-05-13",157800,{"date":1700,"open":993,"high":1644,"low":999,"close":932,"change":333,"percent_change":1701,"volume":1460,"transactions":9,"vwap":932},"2025-05-12",1.34,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1675,"change":359,"percent_change":545,"volume":1706,"transactions":9,"vwap":1675},"2025-05-09",18.77,18.67,71000,{"date":1708,"open":1705,"high":1668,"low":1667,"close":1705,"change":153,"percent_change":231,"volume":1709,"transactions":9,"vwap":1705},"2025-05-08",70100,{"date":1711,"open":1712,"high":972,"low":1713,"close":1714,"change":446,"percent_change":1001,"volume":1715,"transactions":9,"vwap":1714},"2025-05-07",18.64,18.53,18.63,68700,{"date":1717,"open":1718,"high":1712,"low":1719,"close":1720,"change":255,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-05-06",18.62,18.51,18.57,-0.43,68500,{"date":1724,"open":967,"high":972,"low":967,"close":981,"change":279,"percent_change":1046,"volume":1725,"transactions":9,"vwap":981},"2025-05-05",179900,{"date":1727,"open":981,"high":1668,"low":1667,"close":972,"change":624,"percent_change":1728,"volume":1729,"transactions":9,"vwap":972},"2025-05-02",0.43,89200,{"date":1731,"open":1732,"high":1714,"low":1732,"close":1733,"change":545,"percent_change":133,"volume":1234,"transactions":9,"vwap":1733},"2025-05-01",18.54,18.6,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":513,"percent_change":332,"volume":1602,"transactions":9,"vwap":1739},"2025-04-30",18.31,18.48,18.22,18.44,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":23,"percent_change":800,"volume":1744,"transactions":9,"vwap":1743},"2025-04-29",18.2,18.43,117900,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":504,"percent_change":23,"volume":1750,"transactions":9,"vwap":1749},"2025-04-28",18.37,18.23,18.32,142000,{"date":1752,"open":1753,"high":1736,"low":1754,"close":27,"change":505,"percent_change":160,"volume":1755,"transactions":9,"vwap":27},"2025-04-25",18.21,18.19,176200,{"date":183,"open":179,"high":1753,"low":179,"close":1742,"change":1459,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1742},0.94,154700]