[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFIG":3,"homepage-market-summary":29,"stock-historical-PFIG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PFIG","2026-10-06",{"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 Fundamental Investment Grade Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4459,1.02744,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.11,23.0616,23.1315,23.03,0.08,0.35,8380.432338,25.835,22.93,26692.153474984065,6.2,3786,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},26.96,22.64,21997,8028830.522221,-2.78,"2025-04-24",[184,187,196,205,213,222,232,240,249,260,269,280,290,299,307,317,326,334,341,351,361,369,376,386,393,401,408,417,425,432,438,449,459,467,476,485,494,502,508,514,524,533,542,549,557,567,574,583,590,597,604,611,617,626,633,637,645,653,660,671,679,685,688,693,696,701,706,711,715,719,723,727,730,734,737,742,746,749,756,759,762,765,768,771,774,777,781,784,787,790,794,797,800,803,806,810,814,817,821,824,828,831,834,837,843,847,849,852,854,856,859,862,865,869,872,876,879,882,887,892,896,900,904,907,910,913,916,919,922,925,928,932,935,938,941,944,947,950,953,956,959,963,965,968,972,975,980,986,992,998,1002,1005,1010,1015,1019,1022,1025,1029,1033,1036,1039,1041,1046,1049,1052,1055,1058,1061,1065,1068,1071,1074,1077,1080,1083,1085,1088,1090,1093,1096,1099,1102,1105,1108,1110,1112,1114,1117,1120,1123,1126,1129,1131,1134,1136,1139,1142,1144,1147,1150,1153,1156,1158,1161,1163,1166,1169,1171,1174,1177,1179,1182,1184,1187,1190,1193,1196,1199,1201,1204,1207,1210,1213,1215,1218,1220,1222,1225,1228,1231,1234,1236,1240,1242,1245,1248,1250,1252,1254,1257,1259,1261,1264,1266,1269,1271,1274,1276,1279,1282,1285,1288,1290,1292,1294,1297,1300,1302,1304,1306,1309,1311,1314,1316,1318,1321,1323,1326,1329,1331,1333,1335,1337,1341,1344,1346,1349,1351,1354,1357,1359,1361,1363,1366,1368,1370,1375,1377,1380,1383,1385,1388,1390,1393,1396,1398,1401,1404,1406,1408,1410,1412,1414,1416,1418,1421,1424,1426,1428,1431,1433,1435,1437,1439,1442,1444,1447,1450,1453,1455,1457,1459,1461,1463,1466,1468,1470,1472,1474,1477,1480,1482,1484,1486,1489,1491,1493,1495,1498,1500,1502,1505,1508,1511,1514,1516,1519,1522,1525,1528,1530,1532,1534,1537,1539,1541,1543,1545,1548,1550,1552,1554,1557,1559,1561],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},51,23.1031,{"date":188,"open":189,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",23.062,23.0036,0.0012,0.01,19848.78364,64,23.0368,{"date":197,"open":17,"high":198,"low":25,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",23.136188,23.0288,-0.0812,-0.35,26593.6587,137,23.0248,{"date":206,"open":207,"high":17,"low":207,"close":17,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",22.999,0.06,0.26,9998.9917,86,23.078,{"date":214,"open":17,"high":17,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",23.02,23.05,0.008,0.03,18043.7412,141,23.0397,{"date":223,"open":216,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",23.08,23,23.042,-0.008,-0.03,184148.5678,201,23.0424,{"date":233,"open":225,"high":234,"low":225,"close":216,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",23.06,-0.105,-0.45,137069.1619,67,23.0531,{"date":241,"open":242,"high":243,"low":244,"close":243,"change":218,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",23.13,23.155,23.0664,0.13,17311.5998,166,23.0888,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",23.19,23.2036,23.12,23.125,-0.065,-0.28,26353.5027,103,23.1443,{"date":261,"open":262,"high":262,"low":263,"close":251,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",23.2299,23.1424,-0.13,-0.56,8600.6116,82,23.1693,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",23.3103,23.3497,23.3,23.32,-0.0103,-0.04,10186.7954,97,23.3184,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",23.34,23.3031,23.3303,-0.0597,-0.26,21969.7954,70,23.3348,{"date":291,"open":292,"high":293,"low":294,"close":293,"change":295,"percent_change":296,"volume":297,"transactions":267,"vwap":298},"2026-09-18",23.36,23.39,23.35,-0.07,-0.3,10152.7954,23.3732,{"date":300,"open":301,"high":302,"low":303,"close":302,"change":21,"percent_change":80,"volume":304,"transactions":305,"vwap":306},"2026-09-17",23.45,23.46,23.4024,16859.7954,90,23.4398,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",23.37,23.48,23.38,0.0122,0.05,100463.7954,210,23.4213,{"date":318,"open":319,"high":320,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",23.29,23.3678,-0.0022,-0.01,11813.5109,63,23.3394,{"date":327,"open":328,"high":293,"low":328,"close":309,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",23.3499,-0.0134,-0.06,8326.77054,57,23.3689,{"date":335,"open":336,"high":336,"low":292,"close":337,"change":338,"percent_change":295,"volume":339,"transactions":288,"vwap":340},"2026-09-11",23.42,23.3834,-0.0166,14553.8109,23.3849,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",23.44,23.3998,23.4,-0.14,-0.59,11741.7392,84,23.418,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",23.51,23.57,23.54,-0.02,-0.08,12354.9639,240,23.5336,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":356,"percent_change":357,"volume":366,"transactions":367,"vwap":368},"2026-09-08",23.59,23.5374,23.56,15156.932409,77,23.5618,{"date":370,"open":355,"high":371,"low":355,"close":372,"change":228,"percent_change":264,"volume":373,"transactions":374,"vwap":375},"2026-09-04",23.599,23.58,45800.8673,75,23.5893,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",23.64,23.5674,23.61,0.0405,0.17,12261.1373,112,23.615,{"date":387,"open":353,"high":388,"low":353,"close":389,"change":390,"percent_change":21,"volume":391,"transactions":258,"vwap":392},"2026-09-02",23.5803,23.5695,0.0195,52676.1373,23.5785,{"date":394,"open":372,"high":395,"low":396,"close":397,"change":357,"percent_change":398,"volume":399,"transactions":238,"vwap":400},"2026-09-01",23.62,23.5101,23.55,-0.34,6487.1373,23.571,{"date":402,"open":378,"high":378,"low":353,"close":403,"change":404,"percent_change":228,"volume":405,"transactions":406,"vwap":407},"2026-08-31",23.63,-0.0063,42763.3965,272,23.5657,{"date":409,"open":410,"high":410,"low":363,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",23.77,23.6363,-0.0437,-0.18,27630.380544,109,23.6525,{"date":418,"open":419,"high":420,"low":421,"close":421,"change":228,"percent_change":264,"volume":422,"transactions":423,"vwap":424},"2026-08-27",23.7215,23.73,23.68,51667.3002,118,23.703,{"date":426,"open":427,"high":427,"low":421,"close":428,"change":356,"percent_change":357,"volume":429,"transactions":430,"vwap":431},"2026-08-26",23.7162,23.71,41248.1373,56,23.7013,{"date":433,"open":378,"high":420,"low":378,"close":420,"change":434,"percent_change":435,"volume":436,"transactions":324,"vwap":437},"2026-08-25",0.075,0.32,6254.1373,23.7032,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",23.6491,23.66,23.6301,23.655,-0.085,-0.36,223974.6231,145,23.6546,{"date":450,"open":451,"high":410,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",23.75,23.69,23.74,0.0255,0.11,252250.0951,371,23.7263,{"date":460,"open":420,"high":420,"low":461,"close":462,"change":463,"percent_change":264,"volume":464,"transactions":465,"vwap":466},"2026-08-20",23.7052,23.7145,-0.0305,72699.0951,48,23.7288,{"date":468,"open":410,"high":469,"low":453,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",23.7927,23.745,0.045,0.19,81185.3471,87,23.7508,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":356,"volume":482,"transactions":483,"vwap":484},"2026-08-18",23.685,23.7244,23.7,-0.005,19370.2093,95,23.7139,{"date":486,"open":487,"high":487,"low":480,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",23.76,23.705,-0.0356,-0.15,11750.211917,127,23.7121,{"date":495,"open":496,"high":496,"low":453,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":185,"vwap":501},"2026-08-14",23.768,23.7406,-0.0294,-0.12,7280.8983,23.7516,{"date":503,"open":504,"high":505,"low":410,"close":410,"change":151,"percent_change":382,"volume":506,"transactions":374,"vwap":507},"2026-08-13",23.8,23.805,15485.1233,23.7864,{"date":509,"open":428,"high":510,"low":428,"close":420,"change":511,"percent_change":21,"volume":512,"transactions":288,"vwap":513},"2026-08-12",23.748329,0.0201,20527.1471,23.7322,{"date":515,"open":516,"high":517,"low":480,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",23.7372,23.7499,23.7099,0.017,0.07,7887.8577,55,23.7235,{"date":525,"open":428,"high":526,"low":452,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",23.7538,23.6929,-0.0471,-0.2,22458.48644,78,23.7043,{"date":534,"open":535,"high":535,"low":536,"close":453,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",23.82,23.7339,0.0249,0.1,26682.9571,65,23.7664,{"date":543,"open":453,"high":453,"low":480,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":428},"2026-08-06",23.7151,-0.0649,-0.27,61392.1581,320,{"date":550,"open":551,"high":504,"low":487,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",23.78,0.005,0.02,15510.4861,62,23.7811,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":520,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",23.755,23.7945,23.7475,23.775,0.3,10160.6741,72,23.7725,{"date":568,"open":452,"high":420,"low":569,"close":488,"change":570,"percent_change":472,"volume":571,"transactions":572,"vwap":573},"2026-08-03",23.6601,0.0447,14209.1871,50,23.7076,{"date":575,"open":395,"high":576,"low":380,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-31",23.67,23.6603,-0.0447,-0.19,217704.7281,190,23.6364,{"date":584,"open":378,"high":585,"low":378,"close":488,"change":586,"percent_change":587,"volume":588,"transactions":465,"vwap":589},"2026-07-30",23.7172,0.035,0.15,7945.0181,23.6912,{"date":591,"open":592,"high":24,"low":378,"close":576,"change":593,"percent_change":490,"volume":594,"transactions":595,"vwap":596},"2026-07-29",23.6406,-0.035,23892.1871,154,23.6667,{"date":598,"open":478,"high":599,"low":421,"close":488,"change":313,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-28",23.7214,0.21,2021.5311,41,23.7007,{"date":605,"open":441,"high":606,"low":607,"close":443,"change":608,"percent_change":208,"volume":609,"transactions":522,"vwap":610},"2026-07-27",23.6799,23.6307,0.015,3433.573,23.6559,{"date":612,"open":613,"high":576,"low":363,"close":378,"change":614,"percent_change":455,"volume":615,"transactions":492,"vwap":616},"2026-07-24",23.65,0.025,11012.429293,23.6433,{"date":618,"open":619,"high":378,"low":620,"close":385,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-23",23.6006,23.595,-0.05,-0.21,17311.1871,167,23.6241,{"date":627,"open":403,"high":628,"low":403,"close":629,"change":593,"percent_change":490,"volume":630,"transactions":631,"vwap":632},"2026-07-22",23.6917,23.665,27872.1871,76,23.6577,{"date":634,"open":441,"high":635,"low":441,"close":480,"change":276,"percent_change":111,"volume":636,"transactions":288,"vwap":461},"2026-07-21",23.72,43106.1061,{"date":638,"open":639,"high":640,"low":635,"close":453,"change":264,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-20",23.765,23.7754,-0.54,27720.2291,129,23.746,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":151,"volume":651,"transactions":305,"vwap":652},"2026-07-17",23.9,23.85,23.87,0.0103,10649.1871,23.8675,{"date":654,"open":504,"high":655,"low":504,"close":656,"change":657,"percent_change":356,"volume":658,"transactions":349,"vwap":659},"2026-07-16",23.8694,23.8597,-0.0053,6079.1871,23.8494,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-15",23.86,23.89,23.846799,23.865,0.055,0.23,6027.7136,46,23.8767,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":208,"percent_change":676,"volume":677,"transactions":324,"vwap":678},"2026-07-14",23.83,23.7768,23.81,0.25,4910.0175,23.8049,{"date":680,"open":451,"high":675,"low":681,"close":451,"change":295,"percent_change":682,"volume":683,"transactions":565,"vwap":684},"2026-07-13",23.7212,-0.29,14002.2966,23.7745,{"date":686,"open":648,"high":648,"low":675,"close":535,"change":356,"percent_change":357,"volume":687,"transactions":9,"vwap":535},"2026-07-10",21100,{"date":689,"open":535,"high":690,"low":504,"close":691,"change":151,"percent_change":382,"volume":692,"transactions":9,"vwap":691},"2026-07-09",23.88,23.84,20700,{"date":694,"open":410,"high":673,"low":410,"close":504,"change":276,"percent_change":111,"volume":695,"transactions":9,"vwap":504},"2026-07-08",52900,{"date":697,"open":691,"high":663,"low":535,"close":691,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":691},"2026-07-07",-0.09,-0.38,36600,{"date":702,"open":647,"high":703,"low":647,"close":704,"change":192,"percent_change":151,"volume":705,"transactions":9,"vwap":704},"2026-07-06",23.94,23.93,5200,{"date":707,"open":708,"high":708,"low":647,"close":709,"change":218,"percent_change":245,"volume":710,"transactions":9,"vwap":709},"2026-07-02",23.95,23.92,11700,{"date":712,"open":647,"high":713,"low":649,"close":663,"change":228,"percent_change":264,"volume":714,"transactions":9,"vwap":663},"2026-07-01",23.91,9400,{"date":716,"open":647,"high":717,"low":647,"close":709,"change":621,"percent_change":622,"volume":718,"transactions":9,"vwap":709},"2026-06-30",23.97,19800,{"date":720,"open":721,"high":721,"low":703,"close":717,"change":192,"percent_change":151,"volume":722,"transactions":9,"vwap":717},"2026-06-29",23.98,17600,{"date":724,"open":717,"high":717,"low":704,"close":725,"change":218,"percent_change":245,"volume":726,"transactions":9,"vwap":725},"2026-06-26",23.96,15700,{"date":728,"open":725,"high":725,"low":713,"close":704,"change":553,"percent_change":21,"volume":729,"transactions":9,"vwap":704},"2026-06-25",41200,{"date":731,"open":713,"high":709,"low":647,"close":713,"change":520,"percent_change":732,"volume":733,"transactions":9,"vwap":713},"2026-06-24",0.29,6300,{"date":735,"open":662,"high":662,"low":691,"close":691,"change":553,"percent_change":21,"volume":736,"transactions":9,"vwap":691},"2026-06-23",4500,{"date":738,"open":535,"high":673,"low":504,"close":535,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":535},"2026-06-22",-0.11,-0.46,12400,{"date":743,"open":744,"high":744,"low":704,"close":704,"change":553,"percent_change":21,"volume":745,"transactions":9,"vwap":704},"2026-06-18",24.01,7100,{"date":747,"open":744,"high":744,"low":713,"close":713,"change":698,"percent_change":699,"volume":748,"transactions":9,"vwap":713},"2026-06-17",7600,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":553,"percent_change":21,"volume":755,"transactions":9,"vwap":754},"2026-06-16",24.02,24.040001,23.99,24,6400,{"date":757,"open":754,"high":754,"low":717,"close":721,"change":218,"percent_change":245,"volume":758,"transactions":9,"vwap":721},"2026-06-15",4600,{"date":760,"open":704,"high":717,"low":704,"close":708,"change":228,"percent_change":264,"volume":761,"transactions":9,"vwap":708},"2026-06-12",4000,{"date":763,"open":690,"high":753,"low":690,"close":721,"change":455,"percent_change":136,"volume":764,"transactions":9,"vwap":721},"2026-06-11",6200,{"date":766,"open":662,"high":713,"low":662,"close":649,"change":322,"percent_change":276,"volume":767,"transactions":9,"vwap":649},"2026-06-10",8600,{"date":769,"open":663,"high":663,"low":662,"close":690,"change":218,"percent_change":245,"volume":770,"transactions":9,"vwap":690},"2026-06-09",5500,{"date":772,"open":713,"high":713,"low":673,"close":648,"change":192,"percent_change":151,"volume":773,"transactions":9,"vwap":648},"2026-06-08",4100,{"date":775,"open":673,"high":649,"low":673,"close":691,"change":739,"percent_change":740,"volume":776,"transactions":9,"vwap":691},"2026-06-05",6100,{"date":778,"open":779,"high":779,"low":704,"close":708,"change":313,"percent_change":600,"volume":780,"transactions":9,"vwap":708},"2026-06-04",24.44,9800,{"date":782,"open":662,"high":713,"low":662,"close":647,"change":621,"percent_change":622,"volume":783,"transactions":9,"vwap":647},"2026-06-03",28100,{"date":785,"open":709,"high":725,"low":709,"close":708,"change":192,"percent_change":151,"volume":786,"transactions":9,"vwap":708},"2026-06-02",10800,{"date":788,"open":648,"high":708,"low":648,"close":703,"change":356,"percent_change":357,"volume":789,"transactions":9,"vwap":703},"2026-06-01",17000,{"date":791,"open":753,"high":754,"low":725,"close":725,"change":792,"percent_change":792,"volume":793,"transactions":9,"vwap":725},"2026-05-29",0,14400,{"date":795,"open":708,"high":717,"low":709,"close":725,"change":218,"percent_change":245,"volume":796,"transactions":9,"vwap":725},"2026-05-28",34000,{"date":798,"open":649,"high":704,"low":649,"close":704,"change":151,"percent_change":382,"volume":799,"transactions":9,"vwap":704},"2026-05-27",7700,{"date":801,"open":704,"high":704,"low":690,"close":663,"change":151,"percent_change":382,"volume":802,"transactions":9,"vwap":663},"2026-05-26",21500,{"date":804,"open":662,"high":663,"low":675,"close":648,"change":792,"percent_change":792,"volume":805,"transactions":9,"vwap":648},"2026-05-22",14000,{"date":807,"open":808,"high":662,"low":487,"close":648,"change":218,"percent_change":245,"volume":809,"transactions":9,"vwap":648},"2026-05-21",23.79,15100,{"date":811,"open":487,"high":691,"low":453,"close":535,"change":812,"percent_change":813,"volume":710,"transactions":9,"vwap":535},"2026-05-20",0.09,0.38,{"date":815,"open":480,"high":453,"low":452,"close":420,"change":276,"percent_change":111,"volume":816,"transactions":9,"vwap":420},"2026-05-19",23600,{"date":818,"open":648,"high":648,"low":453,"close":410,"change":499,"percent_change":819,"volume":820,"transactions":9,"vwap":410},"2026-05-18",-0.5,121900,{"date":822,"open":647,"high":713,"low":649,"close":663,"change":698,"percent_change":699,"volume":823,"transactions":9,"vwap":663},"2026-05-15",7400,{"date":825,"open":721,"high":826,"low":721,"close":721,"change":276,"percent_change":111,"volume":827,"transactions":9,"vwap":721},"2026-05-14",24.030001,14600,{"date":829,"open":753,"high":751,"low":703,"close":751,"change":218,"percent_change":245,"volume":830,"transactions":9,"vwap":751},"2026-05-13",10900,{"date":832,"open":753,"high":753,"low":725,"close":753,"change":621,"percent_change":622,"volume":833,"transactions":9,"vwap":753},"2026-05-12",23200,{"date":835,"open":836,"high":836,"low":752,"close":752,"change":228,"percent_change":499,"volume":764,"transactions":9,"vwap":752},"2026-05-11",24.08,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":313,"percent_change":600,"volume":842,"transactions":9,"vwap":841},"2026-05-08",24.09,24.059999,24.07,7200,{"date":844,"open":845,"high":845,"low":744,"close":751,"change":330,"percent_change":846,"volume":714,"transactions":9,"vwap":751},"2026-05-07",24.1,-0.25,{"date":848,"open":839,"high":845,"low":841,"close":836,"change":812,"percent_change":813,"volume":767,"transactions":9,"vwap":836},"2026-05-06",{"date":850,"open":751,"high":751,"low":721,"close":753,"change":553,"percent_change":21,"volume":851,"transactions":9,"vwap":753},"2026-05-05",16200,{"date":853,"open":744,"high":744,"low":709,"close":717,"change":276,"percent_change":111,"volume":780,"transactions":9,"vwap":717},"2026-05-04",{"date":855,"open":753,"high":752,"low":753,"close":744,"change":792,"percent_change":792,"volume":705,"transactions":9,"vwap":744},"2026-05-01",{"date":857,"open":858,"high":858,"low":721,"close":744,"change":313,"percent_change":600,"volume":780,"transactions":9,"vwap":744},"2026-04-30",24.13,{"date":860,"open":826,"high":826,"low":708,"close":725,"change":357,"percent_change":861,"volume":705,"transactions":9,"vwap":725},"2026-04-29",-0.33,{"date":863,"open":717,"high":752,"low":717,"close":752,"change":322,"percent_change":276,"volume":864,"transactions":9,"vwap":752},"2026-04-28",11400,{"date":866,"open":751,"high":836,"low":751,"close":867,"change":276,"percent_change":111,"volume":868,"transactions":9,"vwap":867},"2026-04-27",24.049999,11900,{"date":870,"open":867,"high":845,"low":752,"close":839,"change":553,"percent_change":21,"volume":871,"transactions":9,"vwap":839},"2026-04-24",7000,{"date":873,"open":867,"high":874,"low":752,"close":841,"change":356,"percent_change":357,"volume":875,"transactions":9,"vwap":841},"2026-04-23",24.11,10400,{"date":877,"open":874,"high":874,"low":839,"close":839,"change":553,"percent_change":21,"volume":878,"transactions":9,"vwap":839},"2026-04-22",7800,{"date":880,"open":858,"high":881,"low":840,"close":841,"change":330,"percent_change":846,"volume":786,"transactions":9,"vwap":841},"2026-04-21",24.14,{"date":883,"open":884,"high":884,"low":885,"close":858,"change":357,"percent_change":861,"volume":886,"transactions":9,"vwap":858},"2026-04-20",24.16,24.12,18300,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":520,"percent_change":732,"volume":891,"transactions":9,"vwap":890},"2026-04-17",24.25,24.21,5000,{"date":893,"open":881,"high":894,"low":881,"close":881,"change":228,"percent_change":499,"volume":895,"transactions":9,"vwap":881},"2026-04-16",24.17,12000,{"date":897,"open":898,"high":899,"low":898,"close":894,"change":228,"percent_change":499,"volume":833,"transactions":9,"vwap":894},"2026-04-15",24.15,24.2,{"date":901,"open":902,"high":899,"low":881,"close":899,"change":313,"percent_change":600,"volume":903,"transactions":9,"vwap":899},"2026-04-14",24.18,20100,{"date":905,"open":826,"high":898,"low":826,"close":898,"change":208,"percent_change":676,"volume":906,"transactions":9,"vwap":898},"2026-04-13",13100,{"date":908,"open":836,"high":881,"low":836,"close":839,"change":330,"percent_change":846,"volume":909,"transactions":9,"vwap":839},"2026-04-10",7500,{"date":911,"open":881,"high":894,"low":867,"close":898,"change":313,"percent_change":600,"volume":912,"transactions":9,"vwap":898},"2026-04-09",115600,{"date":914,"open":885,"high":858,"low":836,"close":845,"change":553,"percent_change":21,"volume":915,"transactions":9,"vwap":845},"2026-04-08",178100,{"date":917,"open":725,"high":839,"low":725,"close":836,"change":151,"percent_change":382,"volume":918,"transactions":9,"vwap":836},"2026-04-07",42600,{"date":920,"open":826,"high":867,"low":754,"close":752,"change":276,"percent_change":111,"volume":921,"transactions":9,"vwap":752},"2026-04-06",30600,{"date":923,"open":867,"high":836,"low":752,"close":836,"change":208,"percent_change":676,"volume":924,"transactions":9,"vwap":836},"2026-04-02",27500,{"date":926,"open":703,"high":826,"low":703,"close":751,"change":322,"percent_change":276,"volume":927,"transactions":9,"vwap":751},"2026-04-01",18400,{"date":929,"open":708,"high":752,"low":708,"close":826,"change":930,"percent_change":931,"volume":827,"transactions":9,"vwap":826},"2026-03-31",0.12,0.5,{"date":933,"open":648,"high":709,"low":691,"close":713,"change":520,"percent_change":732,"volume":934,"transactions":9,"vwap":713},"2026-03-30",23000,{"date":936,"open":675,"high":691,"low":451,"close":691,"change":792,"percent_change":792,"volume":937,"transactions":9,"vwap":691},"2026-03-27",70400,{"date":939,"open":649,"high":709,"low":535,"close":691,"change":264,"percent_change":641,"volume":940,"transactions":9,"vwap":691},"2026-03-26",26300,{"date":942,"open":754,"high":754,"low":703,"close":717,"change":520,"percent_change":732,"volume":943,"transactions":9,"vwap":717},"2026-03-25",5900,{"date":945,"open":709,"high":709,"low":649,"close":647,"change":621,"percent_change":622,"volume":946,"transactions":9,"vwap":647},"2026-03-24",7300,{"date":948,"open":647,"high":754,"low":663,"close":708,"change":322,"percent_change":276,"volume":949,"transactions":9,"vwap":708},"2026-03-23",18000,{"date":951,"open":752,"high":867,"low":725,"close":725,"change":264,"percent_change":641,"volume":952,"transactions":9,"vwap":725},"2026-03-20",12300,{"date":954,"open":754,"high":885,"low":754,"close":839,"change":218,"percent_change":930,"volume":955,"transactions":9,"vwap":839},"2026-03-19",13400,{"date":957,"open":889,"high":889,"low":840,"close":840,"change":357,"percent_change":861,"volume":958,"transactions":9,"vwap":840},"2026-03-18",32400,{"date":960,"open":881,"high":898,"low":836,"close":881,"change":812,"percent_change":961,"volume":962,"transactions":9,"vwap":881},"2026-03-17",0.37,11300,{"date":964,"open":845,"high":874,"low":867,"close":867,"change":151,"percent_change":382,"volume":864,"transactions":9,"vwap":867},"2026-03-16",{"date":966,"open":885,"high":885,"low":721,"close":744,"change":322,"percent_change":276,"volume":967,"transactions":9,"vwap":744},"2026-03-13",63800,{"date":969,"open":881,"high":881,"low":744,"close":751,"change":346,"percent_change":970,"volume":971,"transactions":9,"vwap":751},"2026-03-12",-0.58,107400,{"date":973,"open":898,"high":899,"low":898,"close":884,"change":357,"percent_change":861,"volume":974,"transactions":9,"vwap":884},"2026-03-11",9500,{"date":976,"open":977,"high":977,"low":978,"close":978,"change":228,"percent_change":499,"volume":979,"transactions":9,"vwap":978},"2026-03-10",24.35,24.24,20200,{"date":981,"open":978,"high":982,"low":983,"close":984,"change":792,"percent_change":792,"volume":985,"transactions":9,"vwap":984},"2026-03-09",24.33,24.23,24.27,198000,{"date":987,"open":978,"high":988,"low":989,"close":984,"change":276,"percent_change":990,"volume":991,"transactions":9,"vwap":984},"2026-03-06",24.3,24.22,-0.16,12500,{"date":993,"open":994,"high":995,"low":996,"close":995,"change":356,"percent_change":357,"volume":997,"transactions":9,"vwap":995},"2026-03-05",24.29,24.31,24.26,19100,{"date":999,"open":1000,"high":1001,"low":1000,"close":982,"change":356,"percent_change":357,"volume":780,"transactions":9,"vwap":982},"2026-03-04",24.28,24.37,{"date":1003,"open":994,"high":1001,"low":994,"close":977,"change":322,"percent_change":276,"volume":1004,"transactions":9,"vwap":977},"2026-03-03",9700,{"date":1006,"open":982,"high":1001,"low":1007,"close":1008,"change":356,"percent_change":357,"volume":1009,"transactions":9,"vwap":1008},"2026-03-02",24.32,24.36,36900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1014,"change":356,"percent_change":357,"volume":1004,"transactions":9,"vwap":1014},"2026-02-27",24.41,24.43,24.38,{"date":1016,"open":1001,"high":1017,"low":1008,"close":1017,"change":218,"percent_change":930,"volume":1018,"transactions":9,"vwap":1017},"2026-02-26",24.4,43900,{"date":1020,"open":988,"high":1014,"low":988,"close":1001,"change":322,"percent_change":276,"volume":1021,"transactions":9,"vwap":1001},"2026-02-25",10100,{"date":1023,"open":995,"high":1024,"low":995,"close":1014,"change":356,"percent_change":357,"volume":903,"transactions":9,"vwap":1014},"2026-02-24",24.39,{"date":1026,"open":995,"high":1027,"low":995,"close":1017,"change":621,"percent_change":529,"volume":1028,"transactions":9,"vwap":1017},"2026-02-23",24.42,43200,{"date":1030,"open":779,"high":1031,"low":1013,"close":1031,"change":192,"percent_change":151,"volume":1032,"transactions":9,"vwap":1031},"2026-02-20",24.45,11500,{"date":1034,"open":1012,"high":1031,"low":1012,"close":779,"change":792,"percent_change":792,"volume":1035,"transactions":9,"vwap":779},"2026-02-19",15300,{"date":1037,"open":1008,"high":779,"low":1008,"close":779,"change":553,"percent_change":21,"volume":1038,"transactions":9,"vwap":779},"2026-02-18",16700,{"date":1040,"open":1012,"high":1031,"low":1012,"close":1027,"change":228,"percent_change":499,"volume":1021,"transactions":9,"vwap":1027},"2026-02-17",{"date":1042,"open":1001,"high":1043,"low":1001,"close":1031,"change":151,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1031},"2026-02-13",24.46,0.16,35400,{"date":1047,"open":1001,"high":1012,"low":1008,"close":1012,"change":208,"percent_change":676,"volume":1048,"transactions":9,"vwap":1012},"2026-02-12",128900,{"date":1050,"open":1007,"high":1017,"low":1007,"close":977,"change":792,"percent_change":792,"volume":1051,"transactions":9,"vwap":977},"2026-02-11",32900,{"date":1053,"open":1054,"high":1001,"low":1054,"close":977,"change":553,"percent_change":21,"volume":952,"transactions":9,"vwap":977},"2026-02-10",24.34,{"date":1056,"open":982,"high":1054,"low":995,"close":982,"change":792,"percent_change":792,"volume":1057,"transactions":9,"vwap":982},"2026-02-09",65800,{"date":1059,"open":982,"high":982,"low":994,"close":982,"change":322,"percent_change":276,"volume":1060,"transactions":9,"vwap":982},"2026-02-06",14500,{"date":1062,"open":988,"high":1054,"low":983,"close":1054,"change":538,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1054},"2026-02-05",0.41,13600,{"date":1066,"open":989,"high":978,"low":989,"close":978,"change":322,"percent_change":276,"volume":1067,"transactions":9,"vwap":978},"2026-02-04",11800,{"date":1069,"open":889,"high":889,"low":989,"close":889,"change":792,"percent_change":792,"volume":1070,"transactions":9,"vwap":889},"2026-02-03",16000,{"date":1072,"open":983,"high":996,"low":983,"close":889,"change":228,"percent_change":499,"volume":1073,"transactions":9,"vwap":889},"2026-02-02",21300,{"date":1075,"open":889,"high":1000,"low":978,"close":1000,"change":553,"percent_change":21,"volume":1076,"transactions":9,"vwap":1000},"2026-01-30",8200,{"date":1078,"open":983,"high":996,"low":989,"close":996,"change":553,"percent_change":21,"volume":1079,"transactions":9,"vwap":996},"2026-01-29",50000,{"date":1081,"open":984,"high":984,"low":989,"close":978,"change":322,"percent_change":276,"volume":1082,"transactions":9,"vwap":978},"2026-01-28",12100,{"date":1084,"open":978,"high":889,"low":983,"close":889,"change":792,"percent_change":792,"volume":991,"transactions":9,"vwap":889},"2026-01-27",{"date":1086,"open":996,"high":996,"low":983,"close":889,"change":553,"percent_change":21,"volume":1087,"transactions":9,"vwap":889},"2026-01-26",6900,{"date":1089,"open":899,"high":983,"low":899,"close":983,"change":553,"percent_change":21,"volume":962,"transactions":9,"vwap":983},"2026-01-23",{"date":1091,"open":881,"high":989,"low":881,"close":890,"change":322,"percent_change":276,"volume":1092,"transactions":9,"vwap":890},"2026-01-22",7900,{"date":1094,"open":899,"high":989,"low":884,"close":989,"change":208,"percent_change":676,"volume":1095,"transactions":9,"vwap":989},"2026-01-21",18800,{"date":1097,"open":839,"high":902,"low":839,"close":884,"change":264,"percent_change":641,"volume":1098,"transactions":9,"vwap":884},"2026-01-20",46000,{"date":1100,"open":889,"high":988,"low":889,"close":994,"change":276,"percent_change":990,"volume":1101,"transactions":9,"vwap":994},"2026-01-16",62600,{"date":1103,"open":1001,"high":1001,"low":1007,"close":982,"change":356,"percent_change":357,"volume":1104,"transactions":9,"vwap":982},"2026-01-15",25000,{"date":1106,"open":984,"high":1008,"low":984,"close":977,"change":553,"percent_change":21,"volume":1107,"transactions":9,"vwap":977},"2026-01-14",17300,{"date":1109,"open":996,"high":982,"low":996,"close":982,"change":218,"percent_change":930,"volume":755,"transactions":9,"vwap":982},"2026-01-13",{"date":1111,"open":983,"high":995,"low":983,"close":988,"change":322,"percent_change":276,"volume":974,"transactions":9,"vwap":988},"2026-01-12",{"date":1113,"open":995,"high":995,"low":994,"close":995,"change":192,"percent_change":151,"volume":736,"transactions":9,"vwap":995},"2026-01-09",{"date":1115,"open":988,"high":995,"low":994,"close":988,"change":276,"percent_change":990,"volume":1116,"transactions":9,"vwap":988},"2026-01-08",49500,{"date":1118,"open":1008,"high":1008,"low":1007,"close":1054,"change":792,"percent_change":792,"volume":1119,"transactions":9,"vwap":1054},"2026-01-07",197100,{"date":1121,"open":1007,"high":1054,"low":994,"close":1054,"change":192,"percent_change":151,"volume":1122,"transactions":9,"vwap":1054},"2026-01-06",91200,{"date":1124,"open":988,"high":982,"low":994,"close":982,"change":151,"percent_change":1044,"volume":1125,"transactions":9,"vwap":982},"2026-01-05",27600,{"date":1127,"open":1000,"high":994,"low":996,"close":994,"change":792,"percent_change":792,"volume":1128,"transactions":9,"vwap":994},"2026-01-02",11200,{"date":1130,"open":1007,"high":1007,"low":994,"close":994,"change":276,"percent_change":990,"volume":946,"transactions":9,"vwap":994},"2025-12-31",{"date":1132,"open":982,"high":977,"low":988,"close":982,"change":322,"percent_change":276,"volume":1133,"transactions":9,"vwap":982},"2025-12-30",22600,{"date":1135,"open":1054,"high":1054,"low":988,"close":1054,"change":151,"percent_change":1044,"volume":786,"transactions":9,"vwap":1054},"2025-12-29",{"date":1137,"open":1007,"high":1007,"low":1000,"close":988,"change":792,"percent_change":792,"volume":1138,"transactions":9,"vwap":988},"2025-12-26",5600,{"date":1140,"open":996,"high":995,"low":889,"close":988,"change":313,"percent_change":600,"volume":1141,"transactions":9,"vwap":988},"2025-12-24",13300,{"date":1143,"open":881,"high":889,"low":881,"close":889,"change":192,"percent_change":151,"volume":789,"transactions":9,"vwap":889},"2025-12-23",{"date":1145,"open":894,"high":978,"low":894,"close":978,"change":228,"percent_change":499,"volume":1146,"transactions":9,"vwap":978},"2025-12-22",55300,{"date":1148,"open":1054,"high":977,"low":984,"close":984,"change":739,"percent_change":236,"volume":1149,"transactions":9,"vwap":984},"2025-12-19",15500,{"date":1151,"open":1007,"high":1014,"low":1007,"close":1014,"change":520,"percent_change":732,"volume":1152,"transactions":9,"vwap":1014},"2025-12-18",46800,{"date":1154,"open":1008,"high":1008,"low":994,"close":995,"change":792,"percent_change":792,"volume":1155,"transactions":9,"vwap":995},"2025-12-17",24000,{"date":1157,"open":989,"high":1007,"low":989,"close":995,"change":192,"percent_change":151,"volume":1004,"transactions":9,"vwap":995},"2025-12-16",{"date":1159,"open":977,"high":977,"low":984,"close":988,"change":553,"percent_change":21,"volume":1160,"transactions":9,"vwap":988},"2025-12-15",16300,{"date":1162,"open":1043,"high":1043,"low":996,"close":1000,"change":228,"percent_change":499,"volume":805,"transactions":9,"vwap":1000},"2025-12-12",{"date":1164,"open":995,"high":1054,"low":995,"close":995,"change":322,"percent_change":276,"volume":1165,"transactions":9,"vwap":995},"2025-12-11",8100,{"date":1167,"open":899,"high":1007,"low":899,"close":1007,"change":21,"percent_change":1168,"volume":1032,"transactions":9,"vwap":1007},"2025-12-10",0.33,{"date":1170,"open":994,"high":994,"low":983,"close":978,"change":322,"percent_change":276,"volume":909,"transactions":9,"vwap":978},"2025-12-09",{"date":1172,"open":889,"high":1000,"low":983,"close":889,"change":276,"percent_change":990,"volume":1173,"transactions":9,"vwap":889},"2025-12-08",22400,{"date":1175,"open":1000,"high":982,"low":1000,"close":994,"change":228,"percent_change":499,"volume":1176,"transactions":9,"vwap":994},"2025-12-05",15400,{"date":1178,"open":1008,"high":1008,"low":988,"close":1007,"change":228,"percent_change":499,"volume":895,"transactions":9,"vwap":1007},"2025-12-04",{"date":1180,"open":874,"high":977,"low":874,"close":977,"change":151,"percent_change":1044,"volume":1181,"transactions":9,"vwap":977},"2025-12-03",18200,{"date":1183,"open":982,"high":982,"low":994,"close":995,"change":553,"percent_change":21,"volume":1092,"transactions":9,"vwap":995},"2025-12-02",{"date":1185,"open":1000,"high":995,"low":1000,"close":994,"change":330,"percent_change":846,"volume":1186,"transactions":9,"vwap":994},"2025-12-01",20000,{"date":1188,"open":1024,"high":1024,"low":1054,"close":977,"change":792,"percent_change":792,"volume":1189,"transactions":9,"vwap":977},"2025-11-28",17500,{"date":1191,"open":994,"high":1014,"low":994,"close":977,"change":553,"percent_change":21,"volume":1192,"transactions":9,"vwap":977},"2025-11-26",20400,{"date":1194,"open":977,"high":977,"low":994,"close":982,"change":520,"percent_change":732,"volume":1195,"transactions":9,"vwap":982},"2025-11-25",8500,{"date":1197,"open":889,"high":994,"low":978,"close":996,"change":357,"percent_change":861,"volume":1198,"transactions":9,"vwap":996},"2025-11-24",45500,{"date":1200,"open":1007,"high":1054,"low":1000,"close":1054,"change":218,"percent_change":930,"volume":864,"transactions":9,"vwap":1054},"2025-11-21",{"date":1202,"open":1007,"high":1007,"low":996,"close":995,"change":455,"percent_change":58,"volume":1203,"transactions":9,"vwap":995},"2025-11-20",16100,{"date":1205,"open":890,"high":994,"low":899,"close":899,"change":228,"percent_change":499,"volume":1206,"transactions":9,"vwap":899},"2025-11-19",16800,{"date":1208,"open":890,"high":996,"low":890,"close":983,"change":356,"percent_change":357,"volume":1209,"transactions":9,"vwap":983},"2025-11-18",49700,{"date":1211,"open":889,"high":889,"low":989,"close":889,"change":21,"percent_change":1168,"volume":1212,"transactions":9,"vwap":889},"2025-11-17",11000,{"date":1214,"open":989,"high":996,"low":894,"close":894,"change":295,"percent_change":682,"volume":886,"transactions":9,"vwap":894},"2025-11-14",{"date":1216,"open":984,"high":984,"low":978,"close":978,"change":330,"percent_change":846,"volume":1217,"transactions":9,"vwap":978},"2025-11-13",17400,{"date":1219,"open":1007,"high":1007,"low":1000,"close":988,"change":322,"percent_change":276,"volume":1004,"transactions":9,"vwap":988},"2025-11-12",{"date":1221,"open":978,"high":982,"low":978,"close":995,"change":313,"percent_change":600,"volume":823,"transactions":9,"vwap":995},"2025-11-11",{"date":1223,"open":899,"high":984,"low":899,"close":996,"change":553,"percent_change":21,"volume":1224,"transactions":9,"vwap":996},"2025-11-10",26500,{"date":1226,"open":889,"high":1000,"low":978,"close":978,"change":228,"percent_change":499,"volume":1227,"transactions":9,"vwap":978},"2025-11-07",30000,{"date":1229,"open":984,"high":1000,"low":983,"close":984,"change":520,"percent_change":732,"volume":1230,"transactions":9,"vwap":984},"2025-11-06",16900,{"date":1232,"open":902,"high":890,"low":902,"close":899,"change":621,"percent_change":622,"volume":1233,"transactions":9,"vwap":899},"2025-11-05",18900,{"date":1235,"open":996,"high":996,"low":983,"close":889,"change":151,"percent_change":382,"volume":1035,"transactions":9,"vwap":889},"2025-11-04",{"date":1237,"open":1238,"high":989,"low":1238,"close":890,"change":228,"percent_change":499,"volume":1239,"transactions":9,"vwap":890},"2025-11-03",24.19,5300,{"date":1241,"open":996,"high":996,"low":983,"close":978,"change":792,"percent_change":792,"volume":868,"transactions":9,"vwap":978},"2025-10-31",{"date":1243,"open":978,"high":995,"low":978,"close":978,"change":330,"percent_change":846,"volume":1244,"transactions":9,"vwap":978},"2025-10-30",31500,{"date":1246,"open":1014,"high":1024,"low":996,"close":988,"change":698,"percent_change":1247,"volume":842,"transactions":9,"vwap":988},"2025-10-29",-0.37,{"date":1249,"open":1024,"high":1017,"low":1054,"close":1024,"change":792,"percent_change":792,"volume":1067,"transactions":9,"vwap":1024},"2025-10-28",{"date":1251,"open":1017,"high":1017,"low":1054,"close":1024,"change":192,"percent_change":151,"volume":1087,"transactions":9,"vwap":1024},"2025-10-27",{"date":1253,"open":1012,"high":1012,"low":977,"close":1014,"change":553,"percent_change":21,"volume":1138,"transactions":9,"vwap":1014},"2025-10-24",{"date":1255,"open":1014,"high":1014,"low":982,"close":1008,"change":322,"percent_change":276,"volume":1256,"transactions":9,"vwap":1008},"2025-10-23",6800,{"date":1258,"open":1001,"high":1014,"low":982,"close":1001,"change":553,"percent_change":21,"volume":952,"transactions":9,"vwap":1001},"2025-10-22",{"date":1260,"open":1054,"high":1024,"low":1054,"close":977,"change":792,"percent_change":792,"volume":1035,"transactions":9,"vwap":977},"2025-10-21",{"date":1262,"open":1008,"high":1024,"low":995,"close":977,"change":621,"percent_change":529,"volume":1263,"transactions":9,"vwap":977},"2025-10-20",33800,{"date":1265,"open":779,"high":1031,"low":1024,"close":1017,"change":330,"percent_change":846,"volume":1070,"transactions":9,"vwap":1017},"2025-10-17",{"date":1267,"open":1024,"high":1268,"low":1001,"close":1043,"change":520,"percent_change":732,"volume":946,"transactions":9,"vwap":1043},"2025-10-16",24.47,{"date":1270,"open":1027,"high":779,"low":1014,"close":1024,"change":792,"percent_change":792,"volume":871,"transactions":9,"vwap":1024},"2025-10-15",{"date":1272,"open":1024,"high":1017,"low":982,"close":1024,"change":151,"percent_change":1044,"volume":1273,"transactions":9,"vwap":1024},"2025-10-14",10300,{"date":1275,"open":982,"high":1017,"low":994,"close":977,"change":151,"percent_change":1044,"volume":1230,"transactions":9,"vwap":977},"2025-10-13",{"date":1277,"open":1008,"high":1008,"low":1000,"close":995,"change":151,"percent_change":1044,"volume":1278,"transactions":9,"vwap":995},"2025-10-10",43400,{"date":1280,"open":889,"high":1007,"low":889,"close":984,"change":621,"percent_change":622,"volume":1281,"transactions":9,"vwap":984},"2025-10-09",19500,{"date":1283,"open":1008,"high":1008,"low":988,"close":1007,"change":356,"percent_change":357,"volume":1284,"transactions":9,"vwap":1007},"2025-10-08",90200,{"date":1286,"open":889,"high":977,"low":889,"close":1054,"change":313,"percent_change":600,"volume":1287,"transactions":9,"vwap":1054},"2025-10-07",27200,{"date":1289,"open":978,"high":1007,"low":978,"close":994,"change":228,"percent_change":499,"volume":1021,"transactions":9,"vwap":994},"2025-10-06",{"date":1291,"open":1008,"high":1008,"low":994,"close":1007,"change":356,"percent_change":357,"volume":830,"transactions":9,"vwap":1007},"2025-10-03",{"date":1293,"open":1007,"high":977,"low":1000,"close":1054,"change":218,"percent_change":930,"volume":780,"transactions":9,"vwap":1054},"2025-10-02",{"date":1295,"open":996,"high":982,"low":996,"close":995,"change":520,"percent_change":732,"volume":1296,"transactions":9,"vwap":995},"2025-10-01",37300,{"date":1298,"open":978,"high":984,"low":978,"close":978,"change":322,"percent_change":276,"volume":1299,"transactions":9,"vwap":978},"2025-09-30",3900,{"date":1301,"open":989,"high":984,"low":989,"close":889,"change":520,"percent_change":732,"volume":748,"transactions":9,"vwap":889},"2025-09-29",{"date":1303,"open":983,"high":983,"low":894,"close":902,"change":192,"percent_change":151,"volume":830,"transactions":9,"vwap":902},"2025-09-26",{"date":1305,"open":898,"high":899,"low":881,"close":894,"change":330,"percent_change":846,"volume":745,"transactions":9,"vwap":894},"2025-09-25",{"date":1307,"open":983,"high":984,"low":983,"close":983,"change":276,"percent_change":990,"volume":1308,"transactions":9,"vwap":983},"2025-09-24",3100,{"date":1310,"open":988,"high":988,"low":889,"close":984,"change":792,"percent_change":792,"volume":736,"transactions":9,"vwap":984},"2025-09-23",{"date":1312,"open":1000,"high":988,"low":978,"close":984,"change":739,"percent_change":236,"volume":1313,"transactions":9,"vwap":984},"2025-09-22",8400,{"date":1315,"open":1001,"high":1012,"low":1001,"close":1014,"change":151,"percent_change":1044,"volume":974,"transactions":9,"vwap":1014},"2025-09-19",{"date":1317,"open":1007,"high":1001,"low":1007,"close":1054,"change":621,"percent_change":622,"volume":891,"transactions":9,"vwap":1054},"2025-09-18",{"date":1319,"open":1031,"high":1320,"low":1024,"close":1024,"change":621,"percent_change":529,"volume":745,"transactions":9,"vwap":1024},"2025-09-17",24.5,{"date":1322,"open":1013,"high":779,"low":1013,"close":779,"change":192,"percent_change":151,"volume":823,"transactions":9,"vwap":779},"2025-09-16",{"date":1324,"open":1031,"high":1031,"low":1012,"close":1013,"change":151,"percent_change":1044,"volume":1325,"transactions":9,"vwap":1013},"2025-09-15",9100,{"date":1327,"open":1017,"high":1017,"low":1001,"close":1024,"change":228,"percent_change":499,"volume":1328,"transactions":9,"vwap":1024},"2025-09-12",57300,{"date":1330,"open":1017,"high":1013,"low":1017,"close":1027,"change":151,"percent_change":1044,"volume":799,"transactions":9,"vwap":1027},"2025-09-11",{"date":1332,"open":1008,"high":1027,"low":977,"close":1014,"change":218,"percent_change":930,"volume":1076,"transactions":9,"vwap":1014},"2025-09-10",{"date":1334,"open":1001,"high":1024,"low":1054,"close":977,"change":356,"percent_change":357,"volume":1138,"transactions":9,"vwap":977},"2025-09-09",{"date":1336,"open":977,"high":1012,"low":977,"close":1001,"change":151,"percent_change":1044,"volume":764,"transactions":9,"vwap":1001},"2025-09-08",{"date":1338,"open":1339,"high":1339,"low":982,"close":982,"change":208,"percent_change":676,"volume":1340,"transactions":9,"vwap":982},"2025-09-05",24.59,2700,{"date":1342,"open":890,"high":984,"low":899,"close":984,"change":313,"percent_change":600,"volume":1343,"transactions":9,"vwap":984},"2025-09-04",4200,{"date":1345,"open":885,"high":983,"low":885,"close":989,"change":538,"percent_change":1063,"volume":755,"transactions":9,"vwap":989},"2025-09-03",{"date":1347,"open":845,"high":858,"low":845,"close":885,"change":621,"percent_change":622,"volume":1348,"transactions":9,"vwap":885},"2025-09-02",4400,{"date":1350,"open":858,"high":1238,"low":858,"close":894,"change":356,"percent_change":357,"volume":1212,"transactions":9,"vwap":894},"2025-08-29",{"date":1352,"open":1238,"high":899,"low":902,"close":1238,"change":218,"percent_change":930,"volume":1353,"transactions":9,"vwap":1238},"2025-08-28",2900,{"date":1355,"open":894,"high":894,"low":885,"close":884,"change":553,"percent_change":21,"volume":1356,"transactions":9,"vwap":884},"2025-08-27",900,{"date":1358,"open":858,"high":884,"low":858,"close":881,"change":218,"percent_change":930,"volume":733,"transactions":9,"vwap":881},"2025-08-26",{"date":1360,"open":858,"high":881,"low":874,"close":874,"change":228,"percent_change":499,"volume":1313,"transactions":9,"vwap":874},"2025-08-25",{"date":1362,"open":845,"high":884,"low":867,"close":881,"change":455,"percent_change":136,"volume":773,"transactions":9,"vwap":881},"2025-08-22",{"date":1364,"open":751,"high":867,"low":744,"close":826,"change":621,"percent_change":622,"volume":1365,"transactions":9,"vwap":826},"2025-08-21",4900,{"date":1367,"open":845,"high":845,"low":841,"close":836,"change":322,"percent_change":276,"volume":1365,"transactions":9,"vwap":836},"2025-08-20",{"date":1369,"open":836,"high":839,"low":841,"close":839,"change":151,"percent_change":382,"volume":1313,"transactions":9,"vwap":839},"2025-08-19",{"date":1371,"open":826,"high":836,"low":826,"close":867,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":867},"2025-08-18",-0.1,-0.41,2500,{"date":1376,"open":881,"high":899,"low":858,"close":898,"change":322,"percent_change":276,"volume":705,"transactions":9,"vwap":898},"2025-08-15",{"date":1378,"open":898,"high":1238,"low":881,"close":884,"change":330,"percent_change":846,"volume":1379,"transactions":9,"vwap":884},"2025-08-14",9600,{"date":1381,"open":978,"high":978,"low":1238,"close":989,"change":21,"percent_change":1168,"volume":1382,"transactions":9,"vwap":989},"2025-08-13",6600,{"date":1384,"open":839,"high":898,"low":839,"close":881,"change":192,"percent_change":151,"volume":714,"transactions":9,"vwap":881},"2025-08-12",{"date":1386,"open":874,"high":898,"low":845,"close":858,"change":192,"percent_change":151,"volume":1387,"transactions":9,"vwap":858},"2025-08-11",5100,{"date":1389,"open":898,"high":898,"low":874,"close":885,"change":228,"percent_change":499,"volume":710,"transactions":9,"vwap":885},"2025-08-08",{"date":1391,"open":884,"high":899,"low":898,"close":898,"change":322,"percent_change":276,"volume":1392,"transactions":9,"vwap":898},"2025-08-07",13800,{"date":1394,"open":894,"high":894,"low":874,"close":884,"change":792,"percent_change":792,"volume":1395,"transactions":9,"vwap":884},"2025-08-06",3400,{"date":1397,"open":894,"high":983,"low":845,"close":884,"change":553,"percent_change":21,"volume":1149,"transactions":9,"vwap":884},"2025-08-05",{"date":1399,"open":874,"high":902,"low":874,"close":881,"change":553,"percent_change":21,"volume":1400,"transactions":9,"vwap":881},"2025-08-04",12200,{"date":1402,"open":704,"high":881,"low":704,"close":885,"change":245,"percent_change":1403,"volume":830,"transactions":9,"vwap":885},"2025-08-01",0.54,{"date":1405,"open":721,"high":867,"low":721,"close":753,"change":322,"percent_change":276,"volume":786,"transactions":9,"vwap":753},"2025-07-31",{"date":1407,"open":725,"high":752,"low":725,"close":754,"change":356,"percent_change":357,"volume":705,"transactions":9,"vwap":754},"2025-07-30",{"date":1409,"open":752,"high":752,"low":721,"close":751,"change":151,"percent_change":382,"volume":736,"transactions":9,"vwap":751},"2025-07-29",{"date":1411,"open":754,"high":744,"low":708,"close":721,"change":322,"percent_change":276,"volume":1256,"transactions":9,"vwap":721},"2025-07-28",{"date":1413,"open":754,"high":751,"low":703,"close":753,"change":313,"percent_change":600,"volume":1365,"transactions":9,"vwap":753},"2025-07-25",{"date":1415,"open":721,"high":721,"low":703,"close":703,"change":621,"percent_change":622,"volume":755,"transactions":9,"vwap":703},"2025-07-24",{"date":1417,"open":826,"high":177,"low":725,"close":753,"change":792,"percent_change":792,"volume":962,"transactions":9,"vwap":753},"2025-07-23",{"date":1419,"open":721,"high":754,"low":721,"close":753,"change":812,"percent_change":813,"volume":1420,"transactions":9,"vwap":753},"2025-07-22",6700,{"date":1422,"open":753,"high":753,"low":647,"close":647,"change":739,"percent_change":740,"volume":1423,"transactions":9,"vwap":647},"2025-07-21",36800,{"date":1425,"open":754,"high":751,"low":753,"close":744,"change":151,"percent_change":382,"volume":722,"transactions":9,"vwap":744},"2025-07-18",{"date":1427,"open":751,"high":751,"low":708,"close":717,"change":553,"percent_change":21,"volume":1087,"transactions":9,"vwap":717},"2025-07-17",{"date":1429,"open":709,"high":725,"low":709,"close":708,"change":151,"percent_change":382,"volume":1430,"transactions":9,"vwap":708},"2025-07-16",4800,{"date":1432,"open":708,"high":708,"low":663,"close":713,"change":621,"percent_change":622,"volume":1064,"transactions":9,"vwap":713},"2025-07-15",{"date":1434,"open":704,"high":717,"low":709,"close":725,"change":792,"percent_change":792,"volume":1195,"transactions":9,"vwap":725},"2025-07-14",{"date":1436,"open":708,"high":725,"low":703,"close":725,"change":621,"percent_change":622,"volume":1176,"transactions":9,"vwap":725},"2025-07-11",{"date":1438,"open":721,"high":744,"low":717,"close":744,"change":192,"percent_change":151,"volume":823,"transactions":9,"vwap":744},"2025-07-10",{"date":1440,"open":754,"high":754,"low":725,"close":754,"change":520,"percent_change":732,"volume":1441,"transactions":9,"vwap":754},"2025-07-09",16400,{"date":1443,"open":725,"high":725,"low":709,"close":704,"change":621,"percent_change":622,"volume":1382,"transactions":9,"vwap":704},"2025-07-08",{"date":1445,"open":840,"high":840,"low":708,"close":721,"change":276,"percent_change":111,"volume":1446,"transactions":9,"vwap":721},"2025-07-07",14700,{"date":1448,"open":840,"high":840,"low":744,"close":751,"change":228,"percent_change":499,"volume":1449,"transactions":9,"vwap":751},"2025-07-03",9000,{"date":1451,"open":751,"high":840,"low":751,"close":867,"change":792,"percent_change":792,"volume":1452,"transactions":9,"vwap":867},"2025-07-02",5800,{"date":1454,"open":841,"high":841,"low":826,"close":867,"change":356,"percent_change":357,"volume":1313,"transactions":9,"vwap":867},"2025-07-01",{"date":1456,"open":885,"high":885,"low":751,"close":841,"change":208,"percent_change":676,"volume":764,"transactions":9,"vwap":841},"2025-06-30",{"date":1458,"open":867,"high":867,"low":754,"close":744,"change":792,"percent_change":792,"volume":1452,"transactions":9,"vwap":744},"2025-06-27",{"date":1460,"open":808,"high":752,"low":808,"close":744,"change":151,"percent_change":382,"volume":773,"transactions":9,"vwap":744},"2025-06-26",{"date":1462,"open":708,"high":717,"low":704,"close":717,"change":356,"percent_change":357,"volume":789,"transactions":9,"vwap":717},"2025-06-25",{"date":1464,"open":725,"high":754,"low":647,"close":753,"change":208,"percent_change":676,"volume":1465,"transactions":9,"vwap":753},"2025-06-24",10500,{"date":1467,"open":647,"high":725,"low":647,"close":704,"change":228,"percent_change":264,"volume":1420,"transactions":9,"vwap":704},"2025-06-23",{"date":1469,"open":690,"high":725,"low":690,"close":725,"change":313,"percent_change":600,"volume":1104,"transactions":9,"vwap":725},"2025-06-20",{"date":1471,"open":703,"high":708,"low":663,"close":713,"change":553,"percent_change":21,"volume":1387,"transactions":9,"vwap":713},"2025-06-18",{"date":1473,"open":648,"high":713,"low":691,"close":663,"change":313,"percent_change":600,"volume":1203,"transactions":9,"vwap":663},"2025-06-17",{"date":1475,"open":709,"high":709,"low":673,"close":691,"change":276,"percent_change":111,"volume":1476,"transactions":9,"vwap":691},"2025-06-16",115800,{"date":1478,"open":649,"high":690,"low":691,"close":690,"change":357,"percent_change":861,"volume":1479,"transactions":9,"vwap":690},"2025-06-13",13500,{"date":1481,"open":690,"high":725,"low":690,"close":725,"change":812,"percent_change":813,"volume":1348,"transactions":9,"vwap":725},"2025-06-12",{"date":1483,"open":535,"high":690,"low":535,"close":649,"change":208,"percent_change":676,"volume":748,"transactions":9,"vwap":649},"2025-06-11",{"date":1485,"open":673,"high":673,"low":551,"close":675,"change":553,"percent_change":21,"volume":710,"transactions":9,"vwap":675},"2025-06-10",{"date":1487,"open":635,"high":675,"low":635,"close":808,"change":151,"percent_change":382,"volume":1488,"transactions":9,"vwap":808},"2025-06-09",44500,{"date":1490,"open":535,"high":535,"low":635,"close":451,"change":739,"percent_change":740,"volume":755,"transactions":9,"vwap":451},"2025-06-06",{"date":1492,"open":649,"high":709,"low":504,"close":662,"change":356,"percent_change":357,"volume":1203,"transactions":9,"vwap":662},"2025-06-05",{"date":1494,"open":690,"high":709,"low":662,"close":690,"change":520,"percent_change":732,"volume":745,"transactions":9,"vwap":690},"2025-06-04",{"date":1496,"open":648,"high":648,"low":551,"close":675,"change":322,"percent_change":276,"volume":1497,"transactions":9,"vwap":675},"2025-06-03",66100,{"date":1499,"open":673,"high":673,"low":453,"close":535,"change":792,"percent_change":792,"volume":726,"transactions":9,"vwap":535},"2025-06-02",{"date":1501,"open":808,"high":691,"low":808,"close":535,"change":151,"percent_change":382,"volume":748,"transactions":9,"vwap":535},"2025-05-30",{"date":1503,"open":675,"high":535,"low":453,"close":551,"change":151,"percent_change":382,"volume":1504,"transactions":9,"vwap":551},"2025-05-29",22700,{"date":1506,"open":487,"high":410,"low":635,"close":453,"change":228,"percent_change":264,"volume":1507,"transactions":9,"vwap":453},"2025-05-28",8800,{"date":1509,"open":487,"high":675,"low":453,"close":410,"change":21,"percent_change":80,"volume":1510,"transactions":9,"vwap":410},"2025-05-27",6500,{"date":1512,"open":453,"high":453,"low":421,"close":452,"change":553,"percent_change":21,"volume":1513,"transactions":9,"vwap":452},"2025-05-23",3500,{"date":1515,"open":403,"high":421,"low":403,"close":576,"change":208,"percent_change":676,"volume":1513,"transactions":9,"vwap":576},"2025-05-22",{"date":1517,"open":452,"high":428,"low":354,"close":380,"change":490,"percent_change":1518,"volume":1067,"transactions":9,"vwap":380},"2025-05-21",-0.63,{"date":1520,"open":420,"high":487,"low":576,"close":487,"change":218,"percent_change":245,"volume":1521,"transactions":9,"vwap":487},"2025-05-20",5400,{"date":1523,"open":441,"high":410,"low":403,"close":420,"change":330,"percent_change":846,"volume":1524,"transactions":9,"vwap":420},"2025-05-19",12900,{"date":1526,"open":808,"high":535,"low":451,"close":808,"change":553,"percent_change":21,"volume":1527,"transactions":9,"vwap":808},"2025-05-16",8300,{"date":1529,"open":410,"high":675,"low":428,"close":410,"change":313,"percent_change":600,"volume":952,"transactions":9,"vwap":410},"2025-05-15",{"date":1531,"open":487,"high":410,"low":576,"close":635,"change":228,"percent_change":264,"volume":1217,"transactions":9,"vwap":635},"2025-05-14",{"date":1533,"open":420,"high":551,"low":576,"close":451,"change":553,"percent_change":21,"volume":864,"transactions":9,"vwap":451},"2025-05-13",{"date":1535,"open":480,"high":453,"low":452,"close":420,"change":356,"percent_change":357,"volume":1536,"transactions":9,"vwap":420},"2025-05-12",34300,{"date":1538,"open":487,"high":535,"low":635,"close":451,"change":792,"percent_change":792,"volume":1076,"transactions":9,"vwap":451},"2025-05-09",{"date":1540,"open":691,"high":691,"low":635,"close":451,"change":330,"percent_change":846,"volume":827,"transactions":9,"vwap":451},"2025-05-08",{"date":1542,"open":691,"high":691,"low":410,"close":675,"change":218,"percent_change":245,"volume":776,"transactions":9,"vwap":675},"2025-05-07",{"date":1544,"open":410,"high":675,"low":453,"close":551,"change":151,"percent_change":382,"volume":1452,"transactions":9,"vwap":551},"2025-05-06",{"date":1546,"open":378,"high":410,"low":178,"close":453,"change":792,"percent_change":792,"volume":1547,"transactions":9,"vwap":453},"2025-05-05",12600,{"date":1549,"open":487,"high":675,"low":480,"close":453,"change":330,"percent_change":846,"volume":1465,"transactions":9,"vwap":453},"2025-05-02",{"date":1551,"open":691,"high":662,"low":487,"close":504,"change":295,"percent_change":682,"volume":776,"transactions":9,"vwap":504},"2025-05-01",{"date":1553,"open":691,"high":647,"low":673,"close":649,"change":792,"percent_change":792,"volume":770,"transactions":9,"vwap":649},"2025-04-30",{"date":1555,"open":647,"high":713,"low":691,"close":649,"change":218,"percent_change":245,"volume":1556,"transactions":9,"vwap":649},"2025-04-29",4700,{"date":1558,"open":487,"high":649,"low":487,"close":691,"change":151,"percent_change":382,"volume":1365,"transactions":9,"vwap":691},"2025-04-28",{"date":1560,"open":504,"high":673,"low":487,"close":504,"change":218,"percent_change":245,"volume":991,"transactions":9,"vwap":504},"2025-04-25",{"date":182,"open":635,"high":691,"low":441,"close":410,"change":313,"percent_change":600,"volume":1562,"transactions":9,"vwap":410},25200]