[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PICB":3,"homepage-market-summary":29,"stock-historical-PICB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PICB","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 International Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6038,0.8022,"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},22.26,22.19,22.32,22.16,0.1,0.45,40535.408397,24.56,22.06,92650.93097326694,8,4111,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,39,46,53,59,67],{"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":22,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},85266,31122183.67429,-4.87,"2025-04-24",[181,184,194,205,212,223,232,241,250,258,268,279,288,296,306,314,321,330,339,348,359,370,378,388,399,409,416,426,435,443,453,460,469,476,486,493,501,508,515,521,528,533,540,548,553,559,567,575,581,589,596,604,612,617,624,632,639,647,652,658,664,670,674,679,685,690,693,696,701,704,709,712,715,720,723,726,729,734,742,746,751,756,759,763,766,771,776,780,786,790,797,802,805,809,813,819,823,826,830,834,837,840,844,850,858,861,868,871,874,877,881,885,888,891,894,897,901,907,911,916,922,926,930,934,937,940,945,948,951,953,956,960,965,968,972,975,979,981,985,990,994,997,1002,1004,1008,1012,1017,1020,1023,1026,1029,1033,1041,1048,1055,1059,1065,1069,1075,1079,1084,1089,1093,1099,1102,1107,1110,1115,1121,1124,1130,1134,1139,1145,1150,1154,1158,1165,1169,1172,1176,1178,1181,1185,1188,1192,1196,1199,1203,1206,1209,1213,1216,1221,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1262,1265,1268,1271,1273,1276,1279,1281,1284,1287,1290,1293,1296,1299,1301,1304,1307,1311,1314,1317,1320,1322,1325,1328,1331,1335,1338,1341,1344,1348,1351,1354,1357,1360,1364,1367,1370,1373,1376,1379,1382,1384,1388,1391,1394,1396,1399,1402,1405,1408,1411,1413,1416,1420,1424,1427,1430,1434,1438,1441,1444,1448,1451,1454,1457,1460,1463,1466,1469,1471,1476,1478,1480,1483,1485,1488,1492,1494,1497,1499,1501,1504,1507,1509,1512,1515,1518,1521,1524,1527,1530,1535,1537,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1593,1596,1600,1603,1606,1609,1612,1615,1619,1621,1623,1626,1629,1632,1635,1639,1642,1644,1647,1650,1653,1656,1659,1662,1665,1669,1672,1675,1679,1682,1685,1688,1691,1694,1697,1699,1702,1707,1710,1714,1717,1720,1723,1726,1730,1733,1736,1739,1742],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},183,22.2767,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",22.12,22.17,22.0903,-0.065,-0.29,30864.302871,169,22.1266,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",22.21,22.3,22.18,22.225,0.045,0.2,63673.462828,287,22.2298,{"date":206,"open":25,"high":196,"low":25,"close":198,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",-0.0548,-0.25,48628.635756,235,22.1568,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",22.31,22.33,22.22,22.2348,-0.0152,-0.07,10126.307515,129,22.2721,{"date":224,"open":225,"high":225,"low":18,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",22.28,22.25,-0.06,-0.27,30028.535901,127,22.2147,{"date":233,"open":225,"high":234,"low":235,"close":214,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",22.39,22.24,-0.09,-0.4,39755.729542,271,22.3154,{"date":242,"open":234,"high":243,"low":244,"close":243,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",22.4,22.29,0.07,0.31,78564.839758,176,22.3422,{"date":251,"open":215,"high":252,"low":244,"close":215,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",22.3997,-0.0426,-0.19,60959.317176,363,22.3308,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",22.5,22.3302,22.3726,-0.2774,-1.22,30822.91951,207,22.3968,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",22.67,22.69,22.6,22.65,-0.03,-0.13,32956.405165,121,22.6371,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":227,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",22.73,22.63,22.68,-0.26,39370.946994,227,22.7028,{"date":289,"open":283,"high":290,"low":291,"close":292,"change":274,"percent_change":275,"volume":293,"transactions":294,"vwap":295},"2026-09-18",22.75,22.675,22.74,15396.0795,102,22.7047,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":51,"volume":303,"transactions":304,"vwap":305},"2026-09-17",22.78,22.87,22.76,22.77,0.11,52126.766337,224,22.7897,{"date":307,"open":300,"high":308,"low":309,"close":310,"change":236,"percent_change":237,"volume":311,"transactions":312,"vwap":313},"2026-09-16",22.86,22.635,22.66,54966.188427,251,22.7978,{"date":315,"open":292,"high":316,"low":317,"close":290,"change":274,"percent_change":275,"volume":318,"transactions":319,"vwap":320},"2026-09-15",22.79,22.71,145604.483536,366,22.7465,{"date":322,"open":281,"high":323,"low":324,"close":298,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",22.82,22.6729,-0.11,-0.48,24349.296306,157,22.7358,{"date":331,"open":332,"high":333,"low":299,"close":334,"change":150,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",22.92,22.9399,22.89,0.18,32544.76364,190,22.9098,{"date":340,"open":332,"high":341,"low":298,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",22.96,22.85,-0.2198,-0.95,41144.48719,307,22.9067,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",23.13,23.155,23.055,23.0698,-0.0902,-0.39,29190.124796,131,23.1038,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",23.18,23.22,23.14,23.16,0.02,0.09,88641.425063,243,23.173,{"date":371,"open":364,"high":362,"low":372,"close":363,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",23.1011,-0.01,-0.04,53126.993787,244,23.1624,{"date":379,"open":380,"high":381,"low":382,"close":380,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",23.15,23.1973,23.07,0.1299,0.56,27169.290691,119,23.1288,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",23.01,23.06,22.98,23.0201,0.0301,0.13,77268.135117,156,23.0242,{"date":400,"open":401,"high":402,"low":392,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",23.05,23.095,22.99,-0.16,-0.69,72968.994596,136,23.0595,{"date":410,"open":363,"high":364,"low":411,"close":380,"change":412,"percent_change":395,"volume":413,"transactions":414,"vwap":415},"2026-08-31",23.11,0.03,34560.311626,150,23.1339,{"date":417,"open":418,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",23.25,23.285,23.12,-0.15,-0.64,66191.664341,180,23.1646,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":373,"percent_change":374,"volume":432,"transactions":433,"vwap":434},"2026-08-27",23.29,23.3,23.26,23.27,56631.722756,252,23.2834,{"date":436,"open":437,"high":437,"low":430,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":419},"2026-08-26",23.33,23.28,-0.1419,-0.61,17776.137577,118,{"date":444,"open":445,"high":446,"low":447,"close":446,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",23.36,23.4219,23.31,0.1019,0.44,38520.51096,219,23.3738,{"date":454,"open":429,"high":455,"low":438,"close":456,"change":227,"percent_change":284,"volume":457,"transactions":458,"vwap":459},"2026-08-24",23.34,23.32,60977.847492,374,23.3076,{"date":461,"open":462,"high":463,"low":429,"close":464,"change":150,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",23.42,23.47,23.38,0.17,126493.113469,335,23.3694,{"date":470,"open":464,"high":471,"low":472,"close":455,"change":274,"percent_change":275,"volume":473,"transactions":474,"vwap":475},"2026-08-20",23.3898,23.3101,60219.693348,277,23.3481,{"date":477,"open":478,"high":479,"low":480,"close":479,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",23.35,23.37,23.24,0.19,0.82,61209.6379,260,23.3098,{"date":487,"open":488,"high":480,"low":489,"close":361,"change":374,"percent_change":110,"volume":490,"transactions":491,"vwap":492},"2026-08-18",23.2,23.17,83375.353611,413,23.1919,{"date":494,"open":447,"high":495,"low":496,"close":362,"change":497,"percent_change":227,"volume":498,"transactions":499,"vwap":500},"2026-08-17",23.3199,23.205,-0.015,94449.298587,664,23.348,{"date":502,"open":418,"high":437,"low":362,"close":503,"change":504,"percent_change":21,"volume":505,"transactions":506,"vwap":507},"2026-08-14",23.235,0.024,61081.701575,162,23.2828,{"date":509,"open":362,"high":428,"low":510,"close":511,"change":512,"percent_change":395,"volume":513,"transactions":182,"vwap":514},"2026-08-13",23.21,23.211,0.031,59287.718403,23.2383,{"date":516,"open":517,"high":438,"low":361,"close":361,"change":373,"percent_change":374,"volume":518,"transactions":519,"vwap":520},"2026-08-12",23.23,104945.268168,168,23.239,{"date":522,"open":517,"high":523,"low":361,"close":524,"change":365,"percent_change":366,"volume":525,"transactions":526,"vwap":527},"2026-08-11",23.2499,23.19,86808.501957,274,23.2036,{"date":529,"open":517,"high":517,"low":351,"close":489,"change":275,"percent_change":530,"volume":531,"transactions":203,"vwap":532},"2026-08-10",-0.56,79251.7467,23.1893,{"date":534,"open":456,"high":456,"low":431,"close":429,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",0.15,0.65,50248.543908,143,23.2775,{"date":541,"open":418,"high":542,"low":543,"close":380,"change":544,"percent_change":545,"volume":546,"transactions":484,"vwap":547},"2026-08-06",23.255,23.145,-0.1,-0.43,65258.378668,23.179,{"date":549,"open":480,"high":431,"low":488,"close":418,"change":412,"percent_change":395,"volume":550,"transactions":551,"vwap":552},"2026-08-05",53365.470373,286,23.2377,{"date":554,"open":361,"high":428,"low":351,"close":362,"change":366,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",0.39,105175.378042,360,23.2084,{"date":560,"open":489,"high":489,"low":561,"close":350,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",23.08,0.06,0.26,77917.595457,258,23.1044,{"date":568,"open":569,"high":570,"low":341,"close":382,"change":219,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",23.04,23.09,-0.3,171318.148282,324,23.0357,{"date":576,"open":403,"high":488,"low":403,"close":363,"change":105,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",1.05,148617.32931,309,23.0939,{"date":582,"open":342,"high":583,"low":316,"close":584,"change":585,"percent_change":150,"volume":586,"transactions":587,"vwap":588},"2026-07-29",23.03,22.9,0.01,118999.928774,125,22.8614,{"date":590,"open":342,"high":591,"low":342,"close":334,"change":592,"percent_change":302,"volume":593,"transactions":594,"vwap":595},"2026-07-28",22.94,0.025,90919.549421,117,22.8872,{"date":597,"open":334,"high":334,"low":308,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-27",22.865,0.065,0.29,158778.962678,362,22.8681,{"date":605,"open":606,"high":607,"low":608,"close":608,"change":585,"percent_change":150,"volume":609,"transactions":610,"vwap":611},"2026-07-24",22.81,22.95,22.8,75678.964252,403,22.8552,{"date":613,"open":316,"high":334,"low":281,"close":316,"change":325,"percent_change":326,"volume":614,"transactions":615,"vwap":616},"2026-07-23",81073.497038,346,22.7866,{"date":618,"open":619,"high":619,"low":334,"close":584,"change":620,"percent_change":236,"volume":621,"transactions":622,"vwap":623},"2026-07-22",22.93,-0.0213,103672.089295,391,22.9109,{"date":625,"open":626,"high":333,"low":584,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":328,"vwap":631},"2026-07-21",22.91,22.9213,-0.0487,-0.21,51830.24621,22.9196,{"date":633,"open":401,"high":401,"low":634,"close":635,"change":275,"percent_change":530,"volume":636,"transactions":637,"vwap":638},"2026-07-20",22.945,22.97,66488.59204,432,22.9803,{"date":640,"open":382,"high":420,"low":641,"close":642,"change":643,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-17",22.9204,23.1,0,81753.246418,265,23.0779,{"date":648,"open":364,"high":364,"low":570,"close":642,"change":544,"percent_change":545,"volume":649,"transactions":650,"vwap":651},"2026-07-16",38786.09996,195,23.1203,{"date":653,"open":391,"high":503,"low":390,"close":488,"change":80,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-15",0.61,56276.205514,261,23.1334,{"date":659,"open":391,"high":411,"low":583,"close":391,"change":395,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-14",0.57,74836.270181,357,23.068,{"date":665,"open":411,"high":411,"low":332,"close":619,"change":666,"percent_change":667,"volume":668,"transactions":266,"vwap":669},"2026-07-13",-0.18,-0.78,42525.1096,22.9634,{"date":671,"open":380,"high":364,"low":672,"close":411,"change":643,"percent_change":643,"volume":673,"transactions":9,"vwap":411},"2026-07-10",23.059999,68100,{"date":675,"open":676,"high":480,"low":677,"close":411,"change":302,"percent_change":44,"volume":678,"transactions":9,"vwap":411},"2026-07-09",23.049999,23.030001,278300,{"date":680,"open":635,"high":390,"low":584,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-08",23,-0.05,-0.22,54700,{"date":686,"open":364,"high":364,"low":677,"close":676,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":676},"2026-07-07",-0.14,-0.6,68600,{"date":691,"open":489,"high":517,"low":363,"close":524,"change":643,"percent_change":643,"volume":692,"transactions":9,"vwap":524},"2026-07-06",77800,{"date":694,"open":361,"high":517,"low":380,"close":524,"change":302,"percent_change":44,"volume":695,"transactions":9,"vwap":524},"2026-07-02",63900,{"date":697,"open":382,"high":350,"low":382,"close":561,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":561},"2026-07-01",-0.08,-0.35,64500,{"date":702,"open":570,"high":480,"low":570,"close":364,"change":373,"percent_change":374,"volume":703,"transactions":9,"vwap":364},"2026-06-30",140200,{"date":705,"open":420,"high":489,"low":706,"close":489,"change":21,"percent_change":707,"volume":708,"transactions":9,"vwap":489},"2026-06-29",23.040001,0.43,133100,{"date":710,"open":420,"high":363,"low":706,"close":382,"change":585,"percent_change":150,"volume":711,"transactions":9,"vwap":382},"2026-06-26",88200,{"date":713,"open":570,"high":350,"low":677,"close":672,"change":150,"percent_change":465,"volume":714,"transactions":9,"vwap":672},"2026-06-25",76600,{"date":716,"open":706,"high":382,"low":390,"close":717,"change":718,"percent_change":236,"volume":719,"transactions":9,"vwap":717},"2026-06-24",23.02,-0.02,62300,{"date":721,"open":672,"high":570,"low":635,"close":706,"change":682,"percent_change":683,"volume":722,"transactions":9,"vwap":706},"2026-06-23",191500,{"date":724,"open":420,"high":363,"low":382,"close":570,"change":236,"percent_change":355,"volume":725,"transactions":9,"vwap":570},"2026-06-22",146600,{"date":727,"open":418,"high":430,"low":364,"close":361,"change":219,"percent_change":571,"volume":728,"transactions":9,"vwap":361},"2026-06-18",89000,{"date":730,"open":731,"high":731,"low":510,"close":418,"change":190,"percent_change":732,"volume":733,"transactions":9,"vwap":418},"2026-06-17",23.55,-1.23,133500,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":366,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-16",23.5,23.58,23.43,23.54,0.38,286900,{"date":743,"open":739,"high":731,"low":744,"close":744,"change":365,"percent_change":366,"volume":745,"transactions":9,"vwap":744},"2026-06-15",23.45,85500,{"date":747,"open":748,"high":749,"low":478,"close":738,"change":643,"percent_change":643,"volume":750,"transactions":9,"vwap":738},"2026-06-12",23.41,23.44,57400,{"date":752,"open":418,"high":753,"low":489,"close":738,"change":201,"percent_change":754,"volume":755,"transactions":9,"vwap":738},"2026-06-11",23.48,0.86,134400,{"date":757,"open":429,"high":455,"low":362,"close":517,"change":227,"percent_change":284,"volume":758,"transactions":9,"vwap":517},"2026-06-10",102800,{"date":760,"open":455,"high":445,"low":431,"close":428,"change":761,"percent_change":79,"volume":762,"transactions":9,"vwap":428},"2026-06-09",0.08,87200,{"date":764,"open":456,"high":437,"low":489,"close":510,"change":219,"percent_change":571,"volume":765,"transactions":9,"vwap":510},"2026-06-08",107400,{"date":767,"open":738,"high":738,"low":430,"close":438,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":438},"2026-06-05",-0.2,-0.85,97800,{"date":772,"open":736,"high":773,"low":774,"close":753,"change":562,"percent_change":563,"volume":775,"transactions":9,"vwap":753},"2026-06-04",23.52,23.46,111000,{"date":777,"open":778,"high":778,"low":464,"close":462,"change":421,"percent_change":422,"volume":779,"transactions":9,"vwap":462},"2026-06-03",23.51,75200,{"date":781,"open":782,"high":783,"low":778,"close":784,"change":643,"percent_change":643,"volume":785,"transactions":9,"vwap":784},"2026-06-02",23.59,23.62,23.57,81800,{"date":787,"open":778,"high":782,"low":744,"close":784,"change":698,"percent_change":788,"volume":789,"transactions":9,"vwap":784},"2026-06-01",-0.34,36100,{"date":791,"open":783,"high":792,"low":793,"close":794,"change":245,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-05-29",23.7,23.6,23.65,0.3,72400,{"date":798,"open":778,"high":799,"low":800,"close":737,"change":761,"percent_change":79,"volume":801,"transactions":9,"vwap":737},"2026-05-28",23.61,23.49,29700,{"date":803,"open":773,"high":731,"low":800,"close":736,"change":643,"percent_change":643,"volume":804,"transactions":9,"vwap":736},"2026-05-27",169200,{"date":806,"open":778,"high":807,"low":744,"close":736,"change":302,"percent_change":125,"volume":808,"transactions":9,"vwap":736},"2026-05-26",23.53,55100,{"date":810,"open":748,"high":800,"low":478,"close":811,"change":373,"percent_change":374,"volume":812,"transactions":9,"vwap":811},"2026-05-22",23.39,64400,{"date":814,"open":438,"high":462,"low":418,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-05-21",23.4,0.05,0.21,67600,{"date":820,"open":524,"high":462,"low":361,"close":478,"change":817,"percent_change":821,"volume":822,"transactions":9,"vwap":478},"2026-05-20",0.91,125700,{"date":824,"open":364,"high":524,"low":642,"close":363,"change":404,"percent_change":405,"volume":825,"transactions":9,"vwap":363},"2026-05-19",72600,{"date":827,"open":418,"high":429,"low":510,"close":429,"change":80,"percent_change":828,"volume":829,"transactions":9,"vwap":429},"2026-05-18",0.6,59700,{"date":831,"open":362,"high":517,"low":364,"close":364,"change":228,"percent_change":832,"volume":833,"transactions":9,"vwap":364},"2026-05-15",-1.15,81500,{"date":835,"open":807,"high":739,"low":738,"close":738,"change":698,"percent_change":788,"volume":836,"transactions":9,"vwap":738},"2026-05-14",68400,{"date":838,"open":753,"high":731,"low":774,"close":778,"change":718,"percent_change":698,"volume":839,"transactions":9,"vwap":778},"2026-05-13",141400,{"date":841,"open":463,"high":739,"low":463,"close":807,"change":842,"percent_change":71,"volume":843,"transactions":9,"vwap":807},"2026-05-12",-0.12,161800,{"date":845,"open":846,"high":846,"low":847,"close":794,"change":275,"percent_change":848,"volume":849,"transactions":9,"vwap":794},"2026-05-11",23.72,23.63,-0.55,58300,{"date":851,"open":852,"high":853,"low":846,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-08",23.76,23.79,23.78,0.16,0.68,64900,{"date":859,"open":854,"high":854,"low":799,"close":783,"change":374,"percent_change":110,"volume":860,"transactions":9,"vwap":783},"2026-05-07",23800,{"date":862,"open":863,"high":864,"low":865,"close":865,"change":201,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-06",23.69,23.71,23.66,0.85,46800,{"date":869,"open":744,"high":778,"low":749,"close":774,"change":373,"percent_change":374,"volume":870,"transactions":9,"vwap":774},"2026-05-05",52600,{"date":872,"open":737,"high":737,"low":462,"close":463,"change":275,"percent_change":848,"volume":873,"transactions":9,"vwap":463},"2026-05-04",23200,{"date":875,"open":799,"high":864,"low":737,"close":793,"change":412,"percent_change":395,"volume":876,"transactions":9,"vwap":793},"2026-05-01",178500,{"date":878,"open":774,"high":784,"low":749,"close":784,"change":879,"percent_change":115,"volume":880,"transactions":9,"vwap":784},"2026-04-30",0.28,45500,{"date":882,"open":748,"high":748,"low":431,"close":428,"change":404,"percent_change":883,"volume":884,"transactions":9,"vwap":428},"2026-04-29",-0.68,55900,{"date":886,"open":744,"high":774,"low":464,"close":744,"change":698,"percent_change":788,"volume":887,"transactions":9,"vwap":744},"2026-04-28",77700,{"date":889,"open":783,"high":783,"low":807,"close":807,"change":227,"percent_change":208,"volume":890,"transactions":9,"vwap":807},"2026-04-27",83800,{"date":892,"open":778,"high":782,"low":736,"close":782,"change":395,"percent_change":157,"volume":893,"transactions":9,"vwap":782},"2026-04-24",41600,{"date":895,"open":739,"high":737,"low":464,"close":774,"change":842,"percent_change":71,"volume":896,"transactions":9,"vwap":774},"2026-04-23",70200,{"date":898,"open":899,"high":899,"low":738,"close":737,"change":365,"percent_change":761,"volume":900,"transactions":9,"vwap":737},"2026-04-22",23.67,108500,{"date":902,"open":792,"high":903,"low":739,"close":904,"change":629,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-04-21",23.88,23.56,-0.88,43000,{"date":908,"open":854,"high":853,"low":846,"close":909,"change":698,"percent_change":788,"volume":910,"transactions":9,"vwap":909},"2026-04-20",23.77,38900,{"date":912,"open":913,"high":913,"low":899,"close":914,"change":302,"percent_change":135,"volume":915,"transactions":9,"vwap":914},"2026-04-17",24,23.85,222900,{"date":917,"open":918,"high":919,"low":792,"close":920,"change":698,"percent_change":788,"volume":921,"transactions":9,"vwap":920},"2026-04-16",23.8,23.83,23.74,71400,{"date":923,"open":853,"high":924,"low":854,"close":925,"change":643,"percent_change":643,"volume":843,"transactions":9,"vwap":925},"2026-04-15",23.84,23.82,{"date":927,"open":920,"high":903,"low":920,"close":925,"change":335,"percent_change":928,"volume":929,"transactions":9,"vwap":925},"2026-04-14",0.76,56400,{"date":931,"open":807,"high":932,"low":800,"close":932,"change":150,"percent_change":465,"volume":933,"transactions":9,"vwap":932},"2026-04-13",23.64,136000,{"date":935,"open":793,"high":799,"low":739,"close":793,"change":274,"percent_change":275,"volume":936,"transactions":9,"vwap":793},"2026-04-10",66400,{"date":938,"open":773,"high":899,"low":778,"close":847,"change":150,"percent_change":465,"volume":939,"transactions":9,"vwap":847},"2026-04-09",94000,{"date":941,"open":942,"high":942,"low":773,"close":782,"change":555,"percent_change":943,"volume":944,"transactions":9,"vwap":782},"2026-04-08",23.68,1.68,63500,{"date":946,"open":350,"high":488,"low":676,"close":488,"change":245,"percent_change":795,"volume":947,"transactions":9,"vwap":488},"2026-04-07",60300,{"date":949,"open":350,"high":489,"low":642,"close":350,"change":643,"percent_change":643,"volume":950,"transactions":9,"vwap":350},"2026-04-06",28600,{"date":952,"open":706,"high":361,"low":677,"close":350,"change":698,"percent_change":788,"volume":857,"transactions":9,"vwap":350},"2026-04-02",{"date":954,"open":480,"high":428,"low":510,"close":510,"change":302,"percent_change":44,"volume":955,"transactions":9,"vwap":510},"2026-04-01",10400,{"date":957,"open":390,"high":350,"low":392,"close":642,"change":563,"percent_change":958,"volume":959,"transactions":9,"vwap":642},"2026-03-31",1.14,93000,{"date":961,"open":403,"high":403,"low":290,"close":962,"change":219,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-03-30",22.84,-0.31,169100,{"date":966,"open":619,"high":392,"low":334,"close":626,"change":227,"percent_change":284,"volume":967,"transactions":9,"vwap":626},"2026-03-27",64300,{"date":969,"open":570,"high":489,"low":635,"close":635,"change":208,"percent_change":970,"volume":971,"transactions":9,"vwap":635},"2026-03-26",-1.08,116300,{"date":973,"open":431,"high":447,"low":362,"close":362,"change":761,"percent_change":974,"volume":796,"transactions":9,"vwap":362},"2026-03-25",0.35,{"date":976,"open":363,"high":517,"low":382,"close":363,"change":842,"percent_change":977,"volume":978,"transactions":9,"vwap":363},"2026-03-24",-0.52,28700,{"date":980,"open":361,"high":445,"low":380,"close":430,"change":80,"percent_change":654,"volume":929,"transactions":9,"vwap":430},"2026-03-23",{"date":982,"open":430,"high":430,"low":642,"close":420,"change":983,"percent_change":984,"volume":695,"transactions":9,"vwap":420},"2026-03-20",-0.24,-1.03,{"date":986,"open":350,"high":463,"low":350,"close":445,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":445},"2026-03-19",0.12,0.52,109700,{"date":991,"open":445,"high":749,"low":517,"close":480,"change":254,"percent_change":992,"volume":993,"transactions":9,"vwap":480},"2026-03-18",-0.81,54200,{"date":995,"open":462,"high":774,"low":811,"close":738,"change":761,"percent_change":79,"volume":996,"transactions":9,"vwap":738},"2026-03-17",66500,{"date":998,"open":430,"high":445,"low":480,"close":478,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":478},"2026-03-16",0.27,1.17,123000,{"date":1003,"open":428,"high":428,"low":561,"close":561,"change":983,"percent_change":984,"volume":880,"transactions":9,"vwap":561},"2026-03-13",{"date":1005,"open":815,"high":462,"low":429,"close":456,"change":983,"percent_change":1006,"volume":1007,"transactions":9,"vwap":456},"2026-03-12",-1.02,75500,{"date":1009,"open":793,"high":942,"low":807,"close":904,"change":254,"percent_change":1010,"volume":1011,"transactions":9,"vwap":904},"2026-03-11",-0.8,75400,{"date":1013,"open":909,"high":1014,"low":920,"close":1015,"change":585,"percent_change":150,"volume":1016,"transactions":9,"vwap":1015},"2026-03-10",23.9,23.75,75000,{"date":1018,"open":773,"high":1015,"low":749,"close":920,"change":245,"percent_change":795,"volume":1019,"transactions":9,"vwap":920},"2026-03-09",311800,{"date":1021,"open":731,"high":864,"low":778,"close":899,"change":718,"percent_change":698,"volume":1022,"transactions":9,"vwap":899},"2026-03-06",330400,{"date":1024,"open":1015,"high":1015,"low":737,"close":863,"change":254,"percent_change":1010,"volume":1025,"transactions":9,"vwap":863},"2026-03-05",157400,{"date":1027,"open":914,"high":1028,"low":918,"close":903,"change":761,"percent_change":79,"volume":996,"transactions":9,"vwap":903},"2026-03-04",23.89,{"date":1030,"open":799,"high":918,"low":731,"close":918,"change":666,"percent_change":1031,"volume":1032,"transactions":9,"vwap":918},"2026-03-03",-0.75,188000,{"date":1034,"open":1035,"high":1036,"low":903,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-03-02",23.99,24.049999,23.98,-0.32,-1.32,176600,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":245,"percent_change":600,"volume":1047,"transactions":9,"vwap":1046},"2026-02-27",24.22,24.31,24.19,24.3,222400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":585,"percent_change":150,"volume":1054,"transactions":9,"vwap":1053},"2026-02-26",24.25,24.27,24.17,24.23,95600,{"date":1056,"open":1057,"high":1050,"low":1052,"close":1043,"change":365,"percent_change":761,"volume":1058,"transactions":9,"vwap":1043},"2026-02-25",24.21,127700,{"date":1060,"open":1052,"high":1061,"low":1062,"close":1063,"change":643,"percent_change":643,"volume":1064,"transactions":9,"vwap":1063},"2026-02-24",24.24,24.13,24.2,182700,{"date":1066,"open":1045,"high":1050,"low":1067,"close":1063,"change":219,"percent_change":190,"volume":1068,"transactions":9,"vwap":1063},"2026-02-23",24.14,65400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1051,"change":80,"percent_change":37,"volume":1074,"transactions":9,"vwap":1051},"2026-02-20",24.18,24.29,24.16,321500,{"date":1076,"open":1077,"high":1071,"low":1077,"close":1062,"change":219,"percent_change":190,"volume":1078,"transactions":9,"vwap":1062},"2026-02-19",24.09,182600,{"date":1080,"open":1081,"high":1072,"low":1071,"close":1063,"change":842,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1063},"2026-02-18",24.28,-0.49,384800,{"date":1085,"open":1086,"high":1086,"low":1063,"close":1087,"change":274,"percent_change":842,"volume":1088,"transactions":9,"vwap":1087},"2026-02-17",24.41,24.32,167400,{"date":1090,"open":1091,"high":1086,"low":1044,"close":1091,"change":585,"percent_change":150,"volume":1092,"transactions":9,"vwap":1091},"2026-02-13",24.35,166900,{"date":1094,"open":1095,"high":1096,"low":1072,"close":1097,"change":365,"percent_change":761,"volume":1098,"transactions":9,"vwap":1097},"2026-02-12",24.36,24.39,24.34,105300,{"date":1100,"open":1081,"high":1095,"low":1071,"close":1087,"change":643,"percent_change":643,"volume":1101,"transactions":9,"vwap":1087},"2026-02-11",151200,{"date":1103,"open":1104,"high":1105,"low":1087,"close":1087,"change":219,"percent_change":190,"volume":1106,"transactions":9,"vwap":1087},"2026-02-10",24.4,24.44,103800,{"date":1108,"open":1051,"high":1096,"low":1051,"close":1096,"change":87,"percent_change":821,"volume":1109,"transactions":9,"vwap":1096},"2026-02-09",132900,{"date":1111,"open":1112,"high":1057,"low":1112,"close":1052,"change":21,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1052},"2026-02-06",24.11,0.42,145900,{"date":1116,"open":1067,"high":1061,"low":1117,"close":1118,"change":236,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-02-05",24.059999,24.07,-0.37,336200,{"date":1122,"open":1045,"high":1043,"low":1062,"close":1073,"change":219,"percent_change":190,"volume":1123,"transactions":9,"vwap":1073},"2026-02-04",110600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1053,"change":816,"percent_change":817,"volume":1129,"transactions":9,"vwap":1053},"2026-02-03",24.15,24.26,24.040001,326100,{"date":1131,"open":1073,"high":1072,"low":1132,"close":1071,"change":219,"percent_change":190,"volume":1133,"transactions":9,"vwap":1071},"2026-02-02",24.12,622900,{"date":1135,"open":1095,"high":1136,"low":1050,"close":1050,"change":768,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1050},"2026-01-30",24.38,-0.82,154500,{"date":1140,"open":1141,"high":1142,"low":1087,"close":1143,"change":816,"percent_change":201,"volume":1144,"transactions":9,"vwap":1143},"2026-01-29",24.47,24.54,24.45,222200,{"date":1146,"open":1147,"high":24,"low":1097,"close":1104,"change":275,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1104},"2026-01-28",24.42,-0.53,102400,{"date":1151,"open":1087,"high":1142,"low":1087,"close":1152,"change":600,"percent_change":115,"volume":1153,"transactions":9,"vwap":1152},"2026-01-27",24.53,82700,{"date":1155,"open":1063,"high":1081,"low":1045,"close":1061,"change":855,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1061},"2026-01-26",0.66,96400,{"date":1159,"open":1160,"high":1077,"low":1161,"close":1162,"change":987,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-01-23",23.93,23.91,24.08,0.5,96300,{"date":1166,"open":919,"high":1167,"low":919,"close":1167,"change":395,"percent_change":157,"volume":1168,"transactions":9,"vwap":1167},"2026-01-22",23.96,60000,{"date":1170,"open":914,"high":1161,"low":918,"close":919,"change":718,"percent_change":698,"volume":1171,"transactions":9,"vwap":919},"2026-01-21",86700,{"date":1173,"open":1174,"high":1028,"low":1174,"close":914,"change":245,"percent_change":600,"volume":1175,"transactions":9,"vwap":914},"2026-01-20",23.81,84200,{"date":1177,"open":854,"high":1174,"low":1015,"close":854,"change":643,"percent_change":643,"volume":893,"transactions":9,"vwap":854},"2026-01-16",{"date":1179,"open":853,"high":925,"low":846,"close":854,"change":698,"percent_change":788,"volume":1180,"transactions":9,"vwap":854},"2026-01-15",162700,{"date":1182,"open":924,"high":1014,"low":924,"close":1183,"change":412,"percent_change":395,"volume":1184,"transactions":9,"vwap":1183},"2026-01-14",23.86,101500,{"date":1186,"open":1014,"high":1014,"low":1174,"close":919,"change":374,"percent_change":110,"volume":1187,"transactions":9,"vwap":919},"2026-01-13",39900,{"date":1189,"open":914,"high":1014,"low":914,"close":1190,"change":366,"percent_change":740,"volume":1191,"transactions":9,"vwap":1190},"2026-01-12",23.87,35200,{"date":1193,"open":1015,"high":924,"low":1194,"close":854,"change":643,"percent_change":643,"volume":1195,"transactions":9,"vwap":854},"2026-01-09",23.73,64000,{"date":1197,"open":909,"high":925,"low":909,"close":854,"change":698,"percent_change":788,"volume":1198,"transactions":9,"vwap":854},"2026-01-08",63600,{"date":1200,"open":1014,"high":1201,"low":918,"close":1183,"change":643,"percent_change":643,"volume":1202,"transactions":9,"vwap":1183},"2026-01-07",23.95,206000,{"date":1204,"open":914,"high":1014,"low":919,"close":1183,"change":373,"percent_change":374,"volume":1205,"transactions":9,"vwap":1183},"2026-01-06",57500,{"date":1207,"open":1015,"high":1028,"low":1015,"close":1190,"change":21,"percent_change":1113,"volume":1208,"transactions":9,"vwap":1190},"2026-01-05",126300,{"date":1210,"open":1183,"high":1183,"low":909,"close":909,"change":325,"percent_change":1211,"volume":1212,"transactions":9,"vwap":909},"2026-01-02",-0.46,46400,{"date":1214,"open":914,"high":1028,"low":924,"close":903,"change":374,"percent_change":110,"volume":1215,"transactions":9,"vwap":903},"2025-12-31",35600,{"date":1217,"open":1218,"high":1219,"low":1161,"close":1218,"change":374,"percent_change":110,"volume":1220,"transactions":9,"vwap":1218},"2025-12-30",23.92,23.94,24900,{"date":1222,"open":1219,"high":1223,"low":1219,"close":1167,"change":643,"percent_change":643,"volume":1224,"transactions":9,"vwap":1167},"2025-12-29",23.97,119000,{"date":1226,"open":1223,"high":913,"low":1219,"close":1167,"change":365,"percent_change":761,"volume":1227,"transactions":9,"vwap":1167},"2025-12-26",25000,{"date":1229,"open":1167,"high":1167,"low":1218,"close":1219,"change":365,"percent_change":761,"volume":1230,"transactions":9,"vwap":1219},"2025-12-24",20800,{"date":1232,"open":914,"high":1167,"low":914,"close":1218,"change":987,"percent_change":1163,"volume":1233,"transactions":9,"vwap":1218},"2025-12-23",104300,{"date":1235,"open":853,"high":924,"low":909,"close":918,"change":412,"percent_change":395,"volume":1236,"transactions":9,"vwap":918},"2025-12-22",70400,{"date":1238,"open":925,"high":925,"low":909,"close":909,"change":219,"percent_change":190,"volume":1239,"transactions":9,"vwap":909},"2025-12-19",102300,{"date":1241,"open":1014,"high":1161,"low":925,"close":924,"change":585,"percent_change":150,"volume":1242,"transactions":9,"vwap":924},"2025-12-18",141200,{"date":1244,"open":924,"high":1190,"low":1174,"close":919,"change":374,"percent_change":110,"volume":1245,"transactions":9,"vwap":919},"2025-12-17",43800,{"date":1247,"open":1190,"high":1218,"low":919,"close":1190,"change":816,"percent_change":817,"volume":1248,"transactions":9,"vwap":1190},"2025-12-16",76500,{"date":1250,"open":1028,"high":1028,"low":909,"close":925,"change":585,"percent_change":150,"volume":1251,"transactions":9,"vwap":925},"2025-12-15",60800,{"date":1253,"open":919,"high":919,"low":854,"close":1174,"change":682,"percent_change":629,"volume":1254,"transactions":9,"vwap":1174},"2025-12-12",263500,{"date":1256,"open":1183,"high":1161,"low":924,"close":1183,"change":21,"percent_change":1113,"volume":1257,"transactions":9,"vwap":1183},"2025-12-11",88000,{"date":1259,"open":793,"high":853,"low":793,"close":852,"change":80,"percent_change":1260,"volume":1261,"transactions":9,"vwap":852},"2025-12-10",0.59,51300,{"date":1263,"open":792,"high":792,"low":793,"close":783,"change":274,"percent_change":275,"volume":1264,"transactions":9,"vwap":783},"2025-12-09",72800,{"date":1266,"open":1194,"high":1194,"low":782,"close":794,"change":227,"percent_change":208,"volume":1267,"transactions":9,"vwap":794},"2025-12-08",90400,{"date":1269,"open":920,"high":852,"low":942,"close":864,"change":227,"percent_change":208,"volume":1270,"transactions":9,"vwap":864},"2025-12-05",55500,{"date":1272,"open":925,"high":925,"low":1015,"close":909,"change":718,"percent_change":698,"volume":714,"transactions":9,"vwap":909},"2025-12-04",{"date":1274,"open":846,"high":1174,"low":846,"close":853,"change":80,"percent_change":1260,"volume":1275,"transactions":9,"vwap":853},"2025-12-03",43100,{"date":1277,"open":799,"high":865,"low":737,"close":794,"change":816,"percent_change":817,"volume":1278,"transactions":9,"vwap":794},"2025-12-02",117200,{"date":1280,"open":793,"high":794,"low":782,"close":793,"change":219,"percent_change":571,"volume":1270,"transactions":9,"vwap":793},"2025-12-01",{"date":1282,"open":794,"high":899,"low":793,"close":899,"change":412,"percent_change":395,"volume":1283,"transactions":9,"vwap":899},"2025-11-28",20600,{"date":1285,"open":782,"high":794,"low":736,"close":932,"change":987,"percent_change":94,"volume":1286,"transactions":9,"vwap":932},"2025-11-26",192100,{"date":1288,"open":731,"high":737,"low":774,"close":773,"change":80,"percent_change":828,"volume":1289,"transactions":9,"vwap":773},"2025-11-25",66200,{"date":1291,"open":455,"high":815,"low":437,"close":464,"change":374,"percent_change":110,"volume":1292,"transactions":9,"vwap":464},"2025-11-24",78000,{"date":1294,"open":811,"high":744,"low":445,"close":462,"change":562,"percent_change":563,"volume":1295,"transactions":9,"vwap":462},"2025-11-21",39200,{"date":1297,"open":749,"high":749,"low":478,"close":445,"change":643,"percent_change":643,"volume":1298,"transactions":9,"vwap":445},"2025-11-20",59400,{"date":1300,"open":753,"high":753,"low":455,"close":445,"change":421,"percent_change":422,"volume":1248,"transactions":9,"vwap":445},"2025-11-19",{"date":1302,"open":739,"high":731,"low":753,"close":778,"change":643,"percent_change":643,"volume":1303,"transactions":9,"vwap":778},"2025-11-18",12400,{"date":1305,"open":778,"high":904,"low":774,"close":778,"change":365,"percent_change":366,"volume":1306,"transactions":9,"vwap":778},"2025-11-17",84700,{"date":1308,"open":942,"high":942,"low":753,"close":800,"change":666,"percent_change":1309,"volume":1310,"transactions":9,"vwap":800},"2025-11-14",-0.76,145000,{"date":1312,"open":865,"high":1015,"low":932,"close":899,"change":585,"percent_change":150,"volume":1313,"transactions":9,"vwap":899},"2025-11-13",212800,{"date":1315,"open":899,"high":942,"low":793,"close":865,"change":373,"percent_change":374,"volume":1316,"transactions":9,"vwap":865},"2025-11-12",185000,{"date":1318,"open":794,"high":792,"low":794,"close":899,"change":245,"percent_change":795,"volume":1319,"transactions":9,"vwap":899},"2025-11-11",24700,{"date":1321,"open":784,"high":794,"low":731,"close":793,"change":412,"percent_change":395,"volume":921,"transactions":9,"vwap":793},"2025-11-10",{"date":1323,"open":773,"high":899,"low":773,"close":784,"change":643,"percent_change":643,"volume":1324,"transactions":9,"vwap":784},"2025-11-07",22900,{"date":1326,"open":739,"high":784,"low":800,"close":784,"change":302,"percent_change":125,"volume":1327,"transactions":9,"vwap":784},"2025-11-06",33700,{"date":1329,"open":815,"high":736,"low":815,"close":774,"change":585,"percent_change":150,"volume":1330,"transactions":9,"vwap":774},"2025-11-05",167000,{"date":1332,"open":749,"high":739,"low":749,"close":744,"change":687,"percent_change":1333,"volume":1334,"transactions":9,"vwap":744},"2025-11-04",-0.59,45000,{"date":1336,"open":782,"high":932,"low":731,"close":782,"change":682,"percent_change":629,"volume":1337,"transactions":9,"vwap":782},"2025-11-03",82100,{"date":1339,"open":932,"high":942,"low":783,"close":932,"change":227,"percent_change":208,"volume":1340,"transactions":9,"vwap":932},"2025-10-31",31400,{"date":1342,"open":865,"high":864,"low":932,"close":792,"change":374,"percent_change":110,"volume":1343,"transactions":9,"vwap":792},"2025-10-30",67300,{"date":1345,"open":1190,"high":1161,"low":792,"close":920,"change":421,"percent_change":1346,"volume":1347,"transactions":9,"vwap":920},"2025-10-29",-0.63,25800,{"date":1349,"open":914,"high":1218,"low":924,"close":1028,"change":643,"percent_change":643,"volume":1350,"transactions":9,"vwap":1028},"2025-10-28",29000,{"date":1352,"open":914,"high":1160,"low":924,"close":1028,"change":302,"percent_change":135,"volume":1353,"transactions":9,"vwap":1028},"2025-10-27",129700,{"date":1355,"open":919,"high":919,"low":852,"close":854,"change":373,"percent_change":374,"volume":1356,"transactions":9,"vwap":854},"2025-10-24",149400,{"date":1358,"open":919,"high":919,"low":853,"close":853,"change":374,"percent_change":110,"volume":1359,"transactions":9,"vwap":853},"2025-10-23",77900,{"date":1361,"open":853,"high":1183,"low":853,"close":919,"change":562,"percent_change":1362,"volume":1363,"transactions":9,"vwap":919},"2025-10-22",0.25,34100,{"date":1365,"open":852,"high":925,"low":852,"close":909,"change":374,"percent_change":110,"volume":1366,"transactions":9,"vwap":909},"2025-10-21",21000,{"date":1368,"open":918,"high":919,"low":854,"close":1174,"change":219,"percent_change":190,"volume":1369,"transactions":9,"vwap":1174},"2025-10-20",53500,{"date":1371,"open":1028,"high":1028,"low":1174,"close":903,"change":236,"percent_change":1372,"volume":1324,"transactions":9,"vwap":903},"2025-10-17",-0.38,{"date":1374,"open":914,"high":1035,"low":914,"close":1223,"change":395,"percent_change":157,"volume":1375,"transactions":9,"vwap":1223},"2025-10-16",43500,{"date":1377,"open":920,"high":1183,"low":920,"close":924,"change":855,"percent_change":856,"volume":1378,"transactions":9,"vwap":924},"2025-10-15",197400,{"date":1380,"open":737,"high":863,"low":784,"close":942,"change":150,"percent_change":465,"volume":1381,"transactions":9,"vwap":942},"2025-10-14",27500,{"date":1383,"open":865,"high":942,"low":782,"close":932,"change":374,"percent_change":110,"volume":1327,"transactions":9,"vwap":932},"2025-10-13",{"date":1385,"open":782,"high":863,"low":731,"close":942,"change":535,"percent_change":1386,"volume":1387,"transactions":9,"vwap":942},"2025-10-10",0.64,16800,{"date":1389,"open":899,"high":899,"low":736,"close":807,"change":254,"percent_change":1010,"volume":1390,"transactions":9,"vwap":807},"2025-10-09",79100,{"date":1392,"open":863,"high":1015,"low":865,"close":846,"change":373,"percent_change":374,"volume":1393,"transactions":9,"vwap":846},"2025-10-08",133000,{"date":1395,"open":920,"high":909,"low":846,"close":1194,"change":219,"percent_change":190,"volume":692,"transactions":9,"vwap":1194},"2025-10-07",{"date":1397,"open":918,"high":919,"low":909,"close":918,"change":219,"percent_change":190,"volume":1398,"transactions":9,"vwap":918},"2025-10-06",67200,{"date":1400,"open":903,"high":1161,"low":914,"close":1190,"change":150,"percent_change":465,"volume":1401,"transactions":9,"vwap":1190},"2025-10-03",40800,{"date":1403,"open":914,"high":914,"low":920,"close":919,"change":718,"percent_change":698,"volume":1404,"transactions":9,"vwap":919},"2025-10-02",161700,{"date":1406,"open":1183,"high":1028,"low":925,"close":914,"change":365,"percent_change":761,"volume":1407,"transactions":9,"vwap":914},"2025-10-01",69200,{"date":1409,"open":925,"high":1190,"low":854,"close":919,"change":412,"percent_change":395,"volume":1410,"transactions":9,"vwap":919},"2025-09-30",96700,{"date":1412,"open":918,"high":925,"low":853,"close":918,"change":366,"percent_change":740,"volume":857,"transactions":9,"vwap":918},"2025-09-29",{"date":1414,"open":865,"high":1194,"low":794,"close":864,"change":302,"percent_change":125,"volume":1415,"transactions":9,"vwap":864},"2025-09-26",80800,{"date":1417,"open":1194,"high":1194,"low":904,"close":793,"change":683,"percent_change":1418,"volume":1419,"transactions":9,"vwap":793},"2025-09-25",-0.92,125100,{"date":1421,"open":924,"high":924,"low":854,"close":925,"change":687,"percent_change":1422,"volume":1423,"transactions":9,"vwap":925},"2025-09-24",-0.58,154800,{"date":1425,"open":1219,"high":1167,"low":1161,"close":1167,"change":412,"percent_change":395,"volume":1426,"transactions":9,"vwap":1167},"2025-09-23",83200,{"date":1428,"open":1161,"high":1429,"low":1190,"close":1160,"change":365,"percent_change":761,"volume":1001,"transactions":9,"vwap":1160},"2025-09-22",24.01,{"date":1431,"open":1183,"high":1160,"low":1183,"close":1161,"change":544,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1161},"2025-09-19",-0.42,54300,{"date":1435,"open":1128,"high":1128,"low":1160,"close":1429,"change":544,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1429},"2025-09-18",-0.41,81900,{"date":1439,"open":1045,"high":1044,"low":1162,"close":1112,"change":682,"percent_change":629,"volume":1440,"transactions":9,"vwap":1112},"2025-09-17",102700,{"date":1442,"open":1117,"high":1045,"low":1117,"close":1073,"change":395,"percent_change":1443,"volume":785,"transactions":9,"vwap":1073},"2025-09-16",0.54,{"date":1445,"open":1201,"high":1128,"low":1201,"close":1446,"change":395,"percent_change":1443,"volume":1447,"transactions":9,"vwap":1446},"2025-09-15",24.030001,116800,{"date":1449,"open":1219,"high":1219,"low":914,"close":1014,"change":544,"percent_change":1432,"volume":1450,"transactions":9,"vwap":1014},"2025-09-12",134900,{"date":1452,"open":1219,"high":1446,"low":1160,"close":913,"change":21,"percent_change":1113,"volume":1453,"transactions":9,"vwap":913},"2025-09-11",37300,{"date":1455,"open":1161,"high":1223,"low":1028,"close":1014,"change":585,"percent_change":150,"volume":1456,"transactions":9,"vwap":1014},"2025-09-10",46300,{"date":1458,"open":1223,"high":1223,"low":903,"close":1028,"change":227,"percent_change":208,"volume":1459,"transactions":9,"vwap":1028},"2025-09-09",39000,{"date":1461,"open":1219,"high":1167,"low":1014,"close":1201,"change":987,"percent_change":1163,"volume":1462,"transactions":9,"vwap":1201},"2025-09-08",31600,{"date":1464,"open":925,"high":1218,"low":925,"close":919,"change":201,"percent_change":866,"volume":1465,"transactions":9,"vwap":919},"2025-09-05",27400,{"date":1467,"open":899,"high":899,"low":782,"close":847,"change":365,"percent_change":761,"volume":1468,"transactions":9,"vwap":847},"2025-09-04",49600,{"date":1470,"open":739,"high":932,"low":807,"close":799,"change":21,"percent_change":707,"volume":1390,"transactions":9,"vwap":799},"2025-09-03",{"date":1472,"open":774,"high":807,"low":738,"close":778,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":778},"2025-09-02",-0.23,-0.97,233200,{"date":1477,"open":846,"high":852,"low":794,"close":920,"change":643,"percent_change":643,"volume":1295,"transactions":9,"vwap":920},"2025-08-29",{"date":1479,"open":863,"high":854,"low":865,"close":920,"change":366,"percent_change":740,"volume":1205,"transactions":9,"vwap":920},"2025-08-28",{"date":1481,"open":773,"high":942,"low":773,"close":794,"change":365,"percent_change":761,"volume":1482,"transactions":9,"vwap":794},"2025-08-27",35800,{"date":1484,"open":737,"high":942,"low":737,"close":847,"change":562,"percent_change":1362,"volume":896,"transactions":9,"vwap":847},"2025-08-26",{"date":1486,"open":863,"high":920,"low":784,"close":784,"change":683,"percent_change":1418,"volume":1487,"transactions":9,"vwap":784},"2025-08-25",28500,{"date":1489,"open":807,"high":925,"low":778,"close":853,"change":600,"percent_change":1490,"volume":1491,"transactions":9,"vwap":853},"2025-08-22",1.23,42500,{"date":1493,"open":799,"high":799,"low":753,"close":736,"change":404,"percent_change":883,"volume":1220,"transactions":9,"vwap":736},"2025-08-21",{"date":1495,"open":899,"high":863,"low":932,"close":865,"change":150,"percent_change":465,"volume":1496,"transactions":9,"vwap":865},"2025-08-20",38800,{"date":1498,"open":794,"high":899,"low":799,"close":783,"change":682,"percent_change":629,"volume":1230,"transactions":9,"vwap":783},"2025-08-19",{"date":1500,"open":920,"high":920,"low":932,"close":899,"change":275,"percent_change":848,"volume":695,"transactions":9,"vwap":899},"2025-08-18",{"date":1502,"open":1174,"high":924,"low":854,"close":918,"change":373,"percent_change":374,"volume":1503,"transactions":9,"vwap":918},"2025-08-15",53400,{"date":1505,"open":1190,"high":1190,"low":852,"close":1174,"change":842,"percent_change":1506,"volume":1491,"transactions":9,"vwap":1174},"2025-08-14",-0.5,{"date":1508,"open":903,"high":1035,"low":903,"close":1160,"change":395,"percent_change":157,"volume":1433,"transactions":9,"vwap":1160},"2025-08-13",{"date":1510,"open":792,"high":919,"low":792,"close":918,"change":562,"percent_change":1362,"volume":1511,"transactions":9,"vwap":918},"2025-08-12",64800,{"date":1513,"open":920,"high":1015,"low":792,"close":920,"change":274,"percent_change":275,"volume":1514,"transactions":9,"vwap":920},"2025-08-11",55700,{"date":1516,"open":854,"high":925,"low":1015,"close":909,"change":274,"percent_change":275,"volume":1517,"transactions":9,"vwap":909},"2025-08-08",19800,{"date":1519,"open":903,"high":903,"low":1194,"close":918,"change":585,"percent_change":150,"volume":1520,"transactions":9,"vwap":918},"2025-08-07",26000,{"date":1522,"open":846,"high":914,"low":846,"close":853,"change":855,"percent_change":856,"volume":1523,"transactions":9,"vwap":853},"2025-08-06",44000,{"date":1525,"open":847,"high":792,"low":799,"close":847,"change":374,"percent_change":110,"volume":1526,"transactions":9,"vwap":847},"2025-08-05",60700,{"date":1528,"open":864,"high":846,"low":794,"close":899,"change":562,"percent_change":1362,"volume":1529,"transactions":9,"vwap":899},"2025-08-04",466900,{"date":1531,"open":783,"high":865,"low":736,"close":799,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":799},"2025-08-01",0.23,0.98,142600,{"date":1536,"open":748,"high":744,"low":464,"close":464,"change":274,"percent_change":275,"volume":1319,"transactions":9,"vwap":464},"2025-07-31",{"date":1538,"open":736,"high":739,"low":479,"close":748,"change":983,"percent_change":1539,"volume":1540,"transactions":9,"vwap":748},"2025-07-30",-1.01,63200,{"date":1542,"open":904,"high":794,"low":739,"close":794,"change":718,"percent_change":698,"volume":1543,"transactions":9,"vwap":794},"2025-07-29",44800,{"date":1545,"open":909,"high":909,"low":865,"close":899,"change":666,"percent_change":1031,"volume":1546,"transactions":9,"vwap":899},"2025-07-28",59900,{"date":1548,"open":909,"high":1183,"low":909,"close":914,"change":219,"percent_change":190,"volume":1549,"transactions":9,"vwap":914},"2025-07-25",54600,{"date":1551,"open":1014,"high":1201,"low":1014,"close":1218,"change":227,"percent_change":208,"volume":1552,"transactions":9,"vwap":1218},"2025-07-24",44500,{"date":1554,"open":1223,"high":1035,"low":1160,"close":1037,"change":585,"percent_change":150,"volume":1555,"transactions":9,"vwap":1037},"2025-07-23",35000,{"date":1557,"open":1183,"high":1035,"low":914,"close":1223,"change":80,"percent_change":1260,"volume":1558,"transactions":9,"vwap":1223},"2025-07-22",51500,{"date":1560,"open":909,"high":1190,"low":920,"close":919,"change":395,"percent_change":157,"volume":1561,"transactions":9,"vwap":919},"2025-07-21",237700,{"date":1563,"open":1015,"high":909,"low":942,"close":792,"change":562,"percent_change":1362,"volume":1564,"transactions":9,"vwap":792},"2025-07-18",18200,{"date":1566,"open":899,"high":899,"low":793,"close":932,"change":236,"percent_change":1372,"volume":1567,"transactions":9,"vwap":932},"2025-07-17",70000,{"date":1569,"open":783,"high":918,"low":793,"close":1194,"change":761,"percent_change":79,"volume":1570,"transactions":9,"vwap":1194},"2025-07-16",45100,{"date":1572,"open":853,"high":853,"low":847,"close":794,"change":275,"percent_change":848,"volume":1573,"transactions":9,"vwap":794},"2025-07-15",44100,{"date":1575,"open":1174,"high":919,"low":909,"close":854,"change":219,"percent_change":190,"volume":1576,"transactions":9,"vwap":854},"2025-07-14",44600,{"date":1578,"open":903,"high":903,"low":918,"close":914,"change":544,"percent_change":1432,"volume":1579,"transactions":9,"vwap":914},"2025-07-11",28000,{"date":1581,"open":1223,"high":1223,"low":914,"close":1201,"change":682,"percent_change":629,"volume":1582,"transactions":9,"vwap":1201},"2025-07-10",43700,{"date":1584,"open":1223,"high":1429,"low":1160,"close":913,"change":816,"percent_change":817,"volume":1585,"transactions":9,"vwap":913},"2025-07-09",39100,{"date":1587,"open":1160,"high":1167,"low":1183,"close":1201,"change":374,"percent_change":110,"volume":1588,"transactions":9,"vwap":1201},"2025-07-08",52200,{"date":1590,"open":1591,"high":1117,"low":1223,"close":1035,"change":842,"percent_change":1506,"volume":1592,"transactions":9,"vwap":1035},"2025-07-07",24.02,65900,{"date":1594,"open":1591,"high":1067,"low":1591,"close":1112,"change":412,"percent_change":987,"volume":1595,"transactions":9,"vwap":1112},"2025-07-03",21400,{"date":1597,"open":1128,"high":1077,"low":1223,"close":1162,"change":404,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1162},"2025-07-02",-0.66,63000,{"date":1601,"open":1061,"high":1061,"low":1071,"close":1061,"change":562,"percent_change":1362,"volume":1602,"transactions":9,"vwap":1061},"2025-07-01",58600,{"date":1604,"open":1117,"high":1071,"low":1117,"close":1071,"change":465,"percent_change":1605,"volume":1570,"transactions":9,"vwap":1071},"2025-06-30",0.71,{"date":1607,"open":1077,"high":1077,"low":1167,"close":1429,"change":219,"percent_change":190,"volume":1608,"transactions":9,"vwap":1429},"2025-06-27",40500,{"date":1610,"open":1162,"high":1132,"low":1128,"close":1162,"change":395,"percent_change":1443,"volume":1611,"transactions":9,"vwap":1162},"2025-06-26",34700,{"date":1613,"open":924,"high":1201,"low":919,"close":1201,"change":150,"percent_change":465,"volume":1614,"transactions":9,"vwap":1201},"2025-06-25",74000,{"date":1616,"open":918,"high":1219,"low":909,"close":1161,"change":535,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1161},"2025-06-24",0.63,70300,{"date":1620,"open":784,"high":909,"low":784,"close":852,"change":816,"percent_change":817,"volume":1350,"transactions":9,"vwap":852},"2025-06-23",{"date":1622,"open":920,"high":1015,"low":863,"close":864,"change":412,"percent_change":395,"volume":818,"transactions":9,"vwap":864},"2025-06-20",{"date":1624,"open":846,"high":852,"low":794,"close":942,"change":643,"percent_change":643,"volume":1625,"transactions":9,"vwap":942},"2025-06-18",57900,{"date":1627,"open":1183,"high":1183,"low":899,"close":942,"change":666,"percent_change":1031,"volume":1628,"transactions":9,"vwap":942},"2025-06-17",60600,{"date":1630,"open":1161,"high":1201,"low":914,"close":1183,"change":412,"percent_change":395,"volume":1631,"transactions":9,"vwap":1183},"2025-06-16",46700,{"date":1633,"open":925,"high":914,"low":1015,"close":919,"change":842,"percent_change":1506,"volume":1634,"transactions":9,"vwap":919},"2025-06-13",37600,{"date":1636,"open":1219,"high":1201,"low":1161,"close":1201,"change":817,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1201},"2025-06-12",0.88,69400,{"date":1640,"open":794,"high":852,"low":794,"close":920,"change":761,"percent_change":79,"volume":1641,"transactions":9,"vwap":920},"2025-06-11",42400,{"date":1643,"open":865,"high":863,"low":794,"close":865,"change":816,"percent_change":817,"volume":1558,"transactions":9,"vwap":865},"2025-06-10",{"date":1645,"open":778,"high":932,"low":463,"close":799,"change":366,"percent_change":740,"volume":1646,"transactions":9,"vwap":799},"2025-06-09",80000,{"date":1648,"open":737,"high":737,"low":736,"close":773,"change":544,"percent_change":1432,"volume":1649,"transactions":9,"vwap":773},"2025-06-06",38700,{"date":1651,"open":864,"high":846,"low":799,"close":783,"change":718,"percent_change":698,"volume":1652,"transactions":9,"vwap":783},"2025-06-05",63300,{"date":1654,"open":807,"high":899,"low":807,"close":932,"change":395,"percent_change":157,"volume":1655,"transactions":9,"vwap":932},"2025-06-04",67100,{"date":1657,"open":773,"high":784,"low":800,"close":778,"change":698,"percent_change":788,"volume":1658,"transactions":9,"vwap":778},"2025-06-03",476500,{"date":1660,"open":774,"high":782,"low":774,"close":782,"change":987,"percent_change":94,"volume":1661,"transactions":9,"vwap":782},"2025-06-02",66300,{"date":1663,"open":479,"high":463,"low":455,"close":463,"change":365,"percent_change":366,"volume":1664,"transactions":9,"vwap":463},"2025-05-30",128300,{"date":1666,"open":478,"high":463,"low":478,"close":744,"change":335,"percent_change":1667,"volume":1668,"transactions":9,"vwap":744},"2025-05-29",0.77,34800,{"date":1670,"open":418,"high":438,"low":362,"close":431,"change":698,"percent_change":788,"volume":1671,"transactions":9,"vwap":431},"2025-05-28",11000,{"date":1673,"open":749,"high":749,"low":456,"close":478,"change":373,"percent_change":374,"volume":1674,"transactions":9,"vwap":478},"2025-05-27",94600,{"date":1676,"open":480,"high":445,"low":362,"close":445,"change":1362,"percent_change":1677,"volume":1678,"transactions":9,"vwap":445},"2025-05-23",1.08,47600,{"date":1680,"open":411,"high":420,"low":706,"close":411,"change":274,"percent_change":275,"volume":1681,"transactions":9,"vwap":411},"2025-05-22",115000,{"date":1683,"open":364,"high":480,"low":350,"close":363,"change":373,"percent_change":374,"volume":1684,"transactions":9,"vwap":363},"2025-05-21",87900,{"date":1686,"open":677,"high":380,"low":717,"close":380,"change":365,"percent_change":366,"volume":1687,"transactions":9,"vwap":380},"2025-05-20",47900,{"date":1689,"open":390,"high":363,"low":390,"close":350,"change":987,"percent_change":988,"volume":1690,"transactions":9,"vwap":350},"2025-05-19",49200,{"date":1692,"open":570,"high":570,"low":392,"close":390,"change":374,"percent_change":110,"volume":1693,"transactions":9,"vwap":390},"2025-05-16",56200,{"date":1695,"open":681,"high":676,"low":403,"close":676,"change":302,"percent_change":44,"volume":1696,"transactions":9,"vwap":676},"2025-05-15",22800,{"date":1698,"open":672,"high":672,"low":591,"close":591,"change":236,"percent_change":355,"volume":1693,"transactions":9,"vwap":591},"2025-05-14",{"date":1700,"open":619,"high":677,"low":584,"close":677,"change":201,"percent_change":1637,"volume":1701,"transactions":9,"vwap":677},"2025-05-13",60100,{"date":1703,"open":392,"high":392,"low":316,"close":1704,"change":788,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-05-12",22.83,-1.47,55300,{"date":1708,"open":489,"high":510,"low":364,"close":489,"change":366,"percent_change":555,"volume":1709,"transactions":9,"vwap":489},"2025-05-09",57800,{"date":1711,"open":478,"high":478,"low":382,"close":561,"change":284,"percent_change":1712,"volume":1713,"transactions":9,"vwap":561},"2025-05-08",-1.11,73100,{"date":1715,"open":445,"high":753,"low":437,"close":455,"change":682,"percent_change":629,"volume":1716,"transactions":9,"vwap":455},"2025-05-07",67500,{"date":1718,"open":428,"high":811,"low":428,"close":811,"change":366,"percent_change":555,"volume":1719,"transactions":9,"vwap":811},"2025-05-06",31100,{"date":1721,"open":456,"high":456,"low":510,"close":429,"change":245,"percent_change":795,"volume":1722,"transactions":9,"vwap":429},"2025-05-05",72200,{"date":1724,"open":437,"high":479,"low":380,"close":517,"change":585,"percent_change":150,"volume":1725,"transactions":9,"vwap":517},"2025-05-02",41200,{"date":1727,"open":455,"high":479,"low":361,"close":362,"change":666,"percent_change":1728,"volume":1729,"transactions":9,"vwap":362},"2025-05-01",-0.77,42600,{"date":1731,"open":478,"high":748,"low":456,"close":815,"change":373,"percent_change":374,"volume":1732,"transactions":9,"vwap":815},"2025-04-30",55200,{"date":1734,"open":462,"high":463,"low":815,"close":748,"change":219,"percent_change":571,"volume":1735,"transactions":9,"vwap":748},"2025-04-29",32800,{"date":1737,"open":445,"high":800,"low":437,"close":753,"change":987,"percent_change":94,"volume":1738,"transactions":9,"vwap":753},"2025-04-28",66700,{"date":1740,"open":445,"high":811,"low":438,"close":445,"change":374,"percent_change":110,"volume":1741,"transactions":9,"vwap":445},"2025-04-25",42100,{"date":179,"open":456,"high":815,"low":447,"close":815,"change":761,"percent_change":79,"volume":1743,"transactions":9,"vwap":815},52500]