[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PVI":3,"homepage-market-summary":30,"stock-historical-PVI":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PVI","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco Floating Rate Municipal Income ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},2.0849,0.51852,"Monthly",{"close":18,"open":19,"high":20,"low":21,"prev_close":19,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.87,24.9,24.95,24.8593,-0.03,-0.12,2129,25.09,24.65,7324.507616697211,50,4751,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":12,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":12,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},24.62,6896,2516951.411791,-0.04,"2025-04-24",[184,187,197,206,217,225,232,239,248,257,264,269,275,282,288,293,299,308,317,325,330,336,345,350,357,363,373,381,387,394,401,408,413,417,424,430,435,440,446,450,456,465,470,474,480,484,489,495,499,505,512,518,523,528,534,541,549,553,557,562,568,576,579,582,585,588,591,594,597,600,603,606,609,612,614,619,622,625,628,630,633,636,638,640,644,647,650,653,656,659,662,665,667,670,674,676,679,684,687,690,693,696,699,701,703,706,709,713,716,719,722,724,727,730,732,734,736,738,741,744,747,750,752,754,757,760,764,767,770,773,776,779,781,784,787,790,793,796,800,802,805,808,811,814,817,820,822,824,826,829,832,835,838,840,842,845,847,849,851,853,855,857,860,862,864,866,868,870,872,874,877,880,883,886,889,892,894,897,901,903,906,908,911,913,916,918,920,922,925,928,931,934,936,938,941,943,945,947,950,953,955,958,960,962,965,967,969,971,973,975,977,979,981,984,986,988,991,994,997,999,1001,1003,1006,1009,1011,1014,1016,1018,1020,1022,1025,1027,1029,1032,1034,1036,1041,1044,1046,1049,1051,1053,1055,1057,1060,1062,1064,1066,1068,1070,1072,1074,1076,1078,1081,1083,1085,1087,1090,1092,1095,1101,1104,1106,1108,1110,1112,1114,1117,1119,1122,1124,1127,1129,1131,1134,1136,1139,1141,1143,1145,1147,1150,1152,1154,1157,1159,1161,1163,1165,1167,1169,1171,1173,1176,1178,1180,1183,1185,1187,1190,1192,1195,1198,1200,1202,1204,1206,1208,1210,1212,1214,1216,1218,1220,1224,1226,1228,1230,1233,1236,1238,1240,1242,1244,1246,1248,1250,1252,1254,1256,1258,1260,1262,1264,1266,1268,1270,1272,1274,1277,1279,1281,1283,1285,1288,1290,1292,1294,1296,1298,1300,1302,1304,1306,1310,1313,1315,1318,1321,1323,1325,1327,1329,1331],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},32,24.8867,{"date":188,"open":189,"high":190,"low":191,"close":19,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",24.89,24.94,24.88,0.0215,0.09,5337.0705,63,24.9196,{"date":198,"open":199,"high":189,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",24.86,24.8785,-0.0395,-0.16,1126.1505,37,24.8783,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",24.855,24.98,24.821,24.918,-0.032,-0.13,9009.0705,64,24.898,{"date":218,"open":219,"high":25,"low":191,"close":20,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",25,0.13,0.52,66403.0705,358,24.9849,{"date":226,"open":227,"high":19,"low":228,"close":228,"change":181,"percent_change":202,"volume":229,"transactions":230,"vwap":231},"2026-09-29",24.85,24.82,20007.5385,57,24.8946,{"date":233,"open":199,"high":234,"low":199,"close":199,"change":235,"percent_change":236,"volume":237,"transactions":195,"vwap":238},"2026-09-28",24.91,-0.025,-0.1,1892.9099,24.8889,{"date":240,"open":18,"high":190,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",24.825,24.885,0.05,0.2,8245.9985,106,24.8757,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",24.97,24.835,-0.005,-0.02,1429.5645,52,24.9112,{"date":258,"open":259,"high":18,"low":260,"close":259,"change":261,"percent_change":181,"volume":262,"transactions":195,"vwap":263},"2026-09-23",24.84,24.78,-0.01,7667.0705,24.8281,{"date":265,"open":18,"high":18,"low":227,"close":227,"change":22,"percent_change":23,"volume":266,"transactions":267,"vwap":268},"2026-09-22",4202.0705,27,24.8509,{"date":270,"open":19,"high":234,"low":271,"close":191,"change":252,"percent_change":253,"volume":272,"transactions":273,"vwap":274},"2026-09-21",24.8,5542.0705,51,24.8834,{"date":276,"open":228,"high":19,"low":271,"close":242,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",0.025,0.1,3342.1505,44,24.8204,{"date":283,"open":199,"high":199,"low":199,"close":199,"change":284,"percent_change":152,"volume":285,"transactions":286,"vwap":287},"2026-09-17",0.01,48.7975,24,24.8661,{"date":289,"open":19,"high":19,"low":271,"close":227,"change":284,"percent_change":152,"volume":290,"transactions":291,"vwap":292},"2026-09-16",775.0705,74,24.8782,{"date":294,"open":260,"high":259,"low":260,"close":259,"change":295,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",0,2757.0705,43,24.8175,{"date":300,"open":301,"high":301,"low":302,"close":259,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",24.845,24.79,-0.065,-0.26,6100.0705,62,24.8069,{"date":309,"open":259,"high":310,"low":259,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",24.9591,24.905,0.045,0.18,1662.1675,38,24.8993,{"date":318,"open":199,"high":191,"low":319,"close":199,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",24.826,0.03,0.12,3175.110718,46,24.8434,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":22,"percent_change":23,"volume":328,"transactions":185,"vwap":329},"2026-09-09",24.83,213.0065,24.8365,{"date":331,"open":332,"high":189,"low":199,"close":199,"change":333,"percent_change":334,"volume":335,"transactions":215,"vwap":274},"2026-09-08",24.8799,0.048,0.19,3355.059718,{"date":337,"open":338,"high":327,"low":302,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",24.8095,24.812,-0.028,-0.11,1989.459,39,24.8145,{"date":346,"open":302,"high":259,"low":302,"close":259,"change":347,"percent_change":23,"volume":348,"transactions":185,"vwap":349},"2026-09-03",-0.0295,1320.3752,24.8125,{"date":351,"open":352,"high":191,"low":352,"close":353,"change":354,"percent_change":321,"volume":355,"transactions":280,"vwap":356},"2026-09-02",24.81,24.8695,0.0295,5808.41543,24.8413,{"date":358,"open":191,"high":191,"low":259,"close":259,"change":359,"percent_change":360,"volume":361,"transactions":204,"vwap":362},"2026-09-01",-0.075,-0.3,652.3752,24.8493,{"date":364,"open":227,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-31",24.93,24.8001,24.915,0.0661,0.27,36529.9203,147,24.8811,{"date":374,"open":18,"high":19,"low":271,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-28",24.8489,-0.0211,-0.08,9091.4552,73,24.8767,{"date":382,"open":227,"high":18,"low":327,"close":18,"change":383,"percent_change":82,"volume":384,"transactions":385,"vwap":386},"2026-08-27",0.035,5217.3752,54,24.8631,{"date":388,"open":389,"high":199,"low":389,"close":251,"change":390,"percent_change":89,"volume":391,"transactions":392,"vwap":393},"2026-08-26",24.76,0.055,8891.3752,83,24.7893,{"date":395,"open":228,"high":21,"low":260,"close":260,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-25",-0.05,-0.2,18043.75943,335,24.8304,{"date":402,"open":271,"high":327,"low":271,"close":327,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-24",-0.055,-0.22,3577.3752,42,24.8528,{"date":409,"open":191,"high":410,"low":191,"close":242,"change":277,"percent_change":278,"volume":411,"transactions":385,"vwap":412},"2026-08-21",24.96,3409.4552,24.9096,{"date":414,"open":191,"high":191,"low":199,"close":199,"change":284,"percent_change":152,"volume":415,"transactions":297,"vwap":416},"2026-08-20",2921.3752,24.921,{"date":418,"open":419,"high":420,"low":228,"close":227,"change":252,"percent_change":253,"volume":421,"transactions":422,"vwap":423},"2026-08-19",24.8984,24.8999,1728.3752,30,24.8684,{"date":425,"open":227,"high":208,"low":227,"close":208,"change":426,"percent_change":427,"volume":428,"transactions":422,"vwap":429},"2026-08-18",0.005,0.02,594.7896,24.8573,{"date":431,"open":327,"high":227,"low":271,"close":227,"change":284,"percent_change":152,"volume":432,"transactions":433,"vwap":434},"2026-08-17",2355.7896,28,24.8279,{"date":436,"open":234,"high":234,"low":259,"close":259,"change":295,"percent_change":295,"volume":437,"transactions":438,"vwap":439},"2026-08-14",184.829408,23,24.8913,{"date":441,"open":259,"high":259,"low":259,"close":259,"change":427,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-13",0.08,485.7896,29,24.8598,{"date":447,"open":302,"high":327,"low":302,"close":228,"change":295,"percent_change":295,"volume":448,"transactions":219,"vwap":449},"2026-08-12",1690.7896,24.8319,{"date":451,"open":452,"high":453,"low":302,"close":228,"change":284,"percent_change":152,"volume":454,"transactions":438,"vwap":455},"2026-08-11",24.7901,24.8699,744.829809,24.8314,{"date":457,"open":189,"high":458,"low":459,"close":352,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-10",24.92,24.75,-0.045,-0.18,63651.368368,92,24.8122,{"date":466,"open":327,"high":191,"low":327,"close":208,"change":252,"percent_change":253,"volume":467,"transactions":468,"vwap":469},"2026-08-07",7077.3191,33,24.8322,{"date":471,"open":260,"high":19,"low":260,"close":199,"change":252,"percent_change":253,"volume":472,"transactions":255,"vwap":473},"2026-08-06",6569.9012,24.8508,{"date":475,"open":191,"high":191,"low":259,"close":476,"change":383,"percent_change":82,"volume":477,"transactions":478,"vwap":479},"2026-08-05",24.865,2722.9012,45,24.8561,{"date":481,"open":260,"high":327,"low":260,"close":327,"change":427,"percent_change":442,"volume":482,"transactions":267,"vwap":483},"2026-08-04",833.9012,24.8293,{"date":485,"open":260,"high":227,"low":260,"close":352,"change":253,"percent_change":377,"volume":486,"transactions":487,"vwap":488},"2026-08-03",3356.9012,35,24.7952,{"date":490,"open":327,"high":327,"low":327,"close":327,"change":491,"percent_change":492,"volume":493,"transactions":219,"vwap":494},"2026-07-31",-0.015,-0.06,1052.9812,24.8301,{"date":496,"open":189,"high":19,"low":301,"close":301,"change":427,"percent_change":442,"volume":497,"transactions":286,"vwap":498},"2026-07-30",1023.9012,24.8585,{"date":500,"open":259,"high":501,"low":241,"close":241,"change":383,"percent_change":82,"volume":502,"transactions":503,"vwap":504},"2026-07-29",24.9014,674.9012,21,24.8616,{"date":506,"open":507,"high":508,"low":509,"close":302,"change":320,"percent_change":321,"volume":510,"transactions":280,"vwap":511},"2026-07-28",24.74,24.8584,24.73,4419.9064,24.7929,{"date":513,"open":352,"high":352,"low":514,"close":389,"change":295,"percent_change":295,"volume":515,"transactions":516,"vwap":517},"2026-07-27",24.72,8364.2692,60,24.6991,{"date":519,"open":271,"high":228,"low":389,"close":389,"change":181,"percent_change":202,"volume":520,"transactions":521,"vwap":522},"2026-07-24",7358.9812,82,24.7891,{"date":524,"open":271,"high":227,"low":507,"close":271,"change":295,"percent_change":295,"volume":525,"transactions":526,"vwap":527},"2026-07-23",2967.9012,40,24.8043,{"date":529,"open":271,"high":271,"low":530,"close":271,"change":531,"percent_change":492,"volume":532,"transactions":219,"vwap":533},"2026-07-22",24.785,-0.0143,1001.7552,24.7913,{"date":535,"open":507,"high":259,"low":507,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":185,"vwap":540},"2026-07-21",24.8143,0.0793,0.32,1638.9012,24.8003,{"date":542,"open":509,"high":227,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":323,"vwap":548},"2026-07-20",24.71,24.735,-0.115,-0.46,3407.9312,24.7472,{"date":550,"open":227,"high":227,"low":227,"close":227,"change":295,"percent_change":295,"volume":551,"transactions":286,"vwap":552},"2026-07-17",459.9812,24.8313,{"date":554,"open":227,"high":227,"low":227,"close":227,"change":426,"percent_change":427,"volume":555,"transactions":433,"vwap":556},"2026-07-16",294.00811,24.7907,{"date":558,"open":459,"high":559,"low":459,"close":301,"change":426,"percent_change":427,"volume":560,"transactions":433,"vwap":561},"2026-07-15",24.8716,616.9012,24.8213,{"date":563,"open":271,"high":259,"low":271,"close":259,"change":193,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-14",0.36,683.9012,20,24.8005,{"date":569,"open":570,"high":571,"low":507,"close":459,"change":572,"percent_change":573,"volume":574,"transactions":371,"vwap":575},"2026-07-13",24.7543,24.859,-0.09,-0.36,110914.9012,24.77,{"date":577,"open":250,"high":250,"low":259,"close":259,"change":284,"percent_change":152,"volume":578,"transactions":9,"vwap":259},"2026-07-10",1900,{"date":580,"open":259,"high":458,"low":327,"close":327,"change":181,"percent_change":202,"volume":581,"transactions":9,"vwap":327},"2026-07-09",5200,{"date":583,"open":18,"high":18,"low":18,"close":18,"change":295,"percent_change":295,"volume":584,"transactions":9,"vwap":18},"2026-07-08",200,{"date":586,"open":352,"high":18,"low":352,"close":18,"change":295,"percent_change":295,"volume":587,"transactions":9,"vwap":18},"2026-07-07",500,{"date":589,"open":227,"high":18,"low":228,"close":18,"change":253,"percent_change":377,"volume":590,"transactions":9,"vwap":18},"2026-07-06",9300,{"date":592,"open":365,"high":365,"low":227,"close":189,"change":261,"percent_change":181,"volume":593,"transactions":9,"vwap":189},"2026-07-02",3200,{"date":595,"open":227,"high":458,"low":227,"close":19,"change":284,"percent_change":152,"volume":596,"transactions":9,"vwap":19},"2026-07-01",10500,{"date":598,"open":228,"high":189,"low":228,"close":189,"change":261,"percent_change":181,"volume":599,"transactions":9,"vwap":189},"2026-06-30",4600,{"date":601,"open":19,"high":458,"low":189,"close":19,"change":320,"percent_change":321,"volume":602,"transactions":9,"vwap":19},"2026-06-29",1100,{"date":604,"open":352,"high":458,"low":352,"close":18,"change":284,"percent_change":152,"volume":605,"transactions":9,"vwap":18},"2026-06-26",3100,{"date":607,"open":227,"high":458,"low":227,"close":199,"change":181,"percent_change":202,"volume":608,"transactions":9,"vwap":199},"2026-06-25",5900,{"date":610,"open":227,"high":19,"low":227,"close":19,"change":193,"percent_change":564,"volume":611,"transactions":9,"vwap":19},"2026-06-24",4300,{"date":613,"open":459,"high":189,"low":459,"close":352,"change":261,"percent_change":181,"volume":602,"transactions":9,"vwap":352},"2026-06-23",{"date":615,"open":228,"high":18,"low":389,"close":228,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":228},"2026-06-22",-0.07,-0.28,13500,{"date":620,"open":199,"high":234,"low":352,"close":189,"change":427,"percent_change":442,"volume":621,"transactions":9,"vwap":189},"2026-06-18",1800,{"date":623,"open":365,"high":365,"low":199,"close":18,"change":261,"percent_change":181,"volume":624,"transactions":9,"vwap":18},"2026-06-17",800,{"date":626,"open":271,"high":20,"low":271,"close":191,"change":427,"percent_change":442,"volume":627,"transactions":9,"vwap":191},"2026-06-16",6000,{"date":629,"open":458,"high":458,"low":199,"close":199,"change":284,"percent_change":152,"volume":624,"transactions":9,"vwap":199},"2026-06-15",{"date":631,"open":575,"high":458,"low":575,"close":227,"change":22,"percent_change":23,"volume":632,"transactions":9,"vwap":227},"2026-06-12",7300,{"date":634,"open":365,"high":410,"low":260,"close":191,"change":284,"percent_change":152,"volume":635,"transactions":9,"vwap":191},"2026-06-11",15700,{"date":637,"open":18,"high":190,"low":227,"close":18,"change":427,"percent_change":442,"volume":581,"transactions":9,"vwap":18},"2026-06-10",{"date":639,"open":189,"high":189,"low":327,"close":227,"change":181,"percent_change":202,"volume":593,"transactions":9,"vwap":227},"2026-06-09",{"date":641,"open":227,"high":365,"low":227,"close":189,"change":152,"percent_change":642,"volume":643,"transactions":9,"vwap":189},"2026-06-08",0.16,4200,{"date":645,"open":234,"high":234,"low":227,"close":227,"change":284,"percent_change":152,"volume":646,"transactions":9,"vwap":227},"2026-06-05",2600,{"date":648,"open":191,"high":19,"low":259,"close":259,"change":396,"percent_change":397,"volume":649,"transactions":9,"vwap":259},"2026-06-04",300,{"date":651,"open":575,"high":189,"low":575,"close":189,"change":427,"percent_change":442,"volume":652,"transactions":9,"vwap":189},"2026-06-03",7800,{"date":654,"open":509,"high":234,"low":509,"close":18,"change":193,"percent_change":564,"volume":655,"transactions":9,"vwap":18},"2026-06-02",166400,{"date":657,"open":271,"high":228,"low":459,"close":260,"change":253,"percent_change":377,"volume":658,"transactions":9,"vwap":260},"2026-06-01",6900,{"date":660,"open":260,"high":228,"low":260,"close":271,"change":284,"percent_change":152,"volume":661,"transactions":9,"vwap":271},"2026-05-29",8500,{"date":663,"open":191,"high":191,"low":389,"close":302,"change":616,"percent_change":617,"volume":664,"transactions":9,"vwap":302},"2026-05-28",8100,{"date":666,"open":18,"high":19,"low":227,"close":199,"change":284,"percent_change":152,"volume":621,"transactions":9,"vwap":199},"2026-05-27",{"date":668,"open":199,"high":199,"low":352,"close":227,"change":253,"percent_change":377,"volume":669,"transactions":9,"vwap":227},"2026-05-26",34700,{"date":671,"open":18,"high":18,"low":199,"close":18,"change":672,"percent_change":107,"volume":673,"transactions":9,"vwap":18},"2026-05-22",0.06,600,{"date":675,"open":228,"high":228,"low":352,"close":352,"change":261,"percent_change":181,"volume":608,"transactions":9,"vwap":352},"2026-05-21",{"date":677,"open":260,"high":228,"low":260,"close":228,"change":284,"percent_change":152,"volume":678,"transactions":9,"vwap":228},"2026-05-20",2300,{"date":680,"open":543,"high":352,"low":543,"close":352,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":352},"2026-05-19",0.07,0.28,5300,{"date":685,"open":228,"high":228,"low":543,"close":507,"change":341,"percent_change":686,"volume":643,"transactions":9,"vwap":507},"2026-05-18",-0.44,{"date":688,"open":575,"high":227,"low":575,"close":227,"change":261,"percent_change":181,"volume":689,"transactions":9,"vwap":227},"2026-05-15",900,{"date":691,"open":228,"high":365,"low":228,"close":199,"change":284,"percent_change":152,"volume":692,"transactions":9,"vwap":199},"2026-05-14",3300,{"date":694,"open":365,"high":20,"low":227,"close":227,"change":261,"percent_change":181,"volume":695,"transactions":9,"vwap":227},"2026-05-13",1400,{"date":697,"open":389,"high":199,"low":389,"close":199,"change":243,"percent_change":244,"volume":698,"transactions":9,"vwap":199},"2026-05-12",6500,{"date":700,"open":389,"high":352,"low":389,"close":352,"change":427,"percent_change":442,"volume":581,"transactions":9,"vwap":352},"2026-05-11",{"date":702,"open":575,"high":302,"low":459,"close":302,"change":22,"percent_change":23,"volume":658,"transactions":9,"vwap":302},"2026-05-08",{"date":704,"open":250,"high":250,"low":389,"close":228,"change":681,"percent_change":682,"volume":705,"transactions":9,"vwap":228},"2026-05-07",7400,{"date":707,"open":459,"high":575,"low":514,"close":459,"change":295,"percent_change":295,"volume":708,"transactions":9,"vwap":459},"2026-05-06",16600,{"date":710,"open":271,"high":352,"low":711,"close":459,"change":22,"percent_change":23,"volume":712,"transactions":9,"vwap":459},"2026-05-05",24.7,9400,{"date":714,"open":190,"high":190,"low":260,"close":260,"change":253,"percent_change":377,"volume":715,"transactions":9,"vwap":260},"2026-05-04",1500,{"date":717,"open":271,"high":228,"low":302,"close":271,"change":253,"percent_change":377,"volume":718,"transactions":9,"vwap":271},"2026-05-01",4100,{"date":720,"open":228,"high":228,"low":352,"close":228,"change":181,"percent_change":202,"volume":721,"transactions":9,"vwap":228},"2026-04-30",4400,{"date":723,"open":19,"high":365,"low":227,"close":199,"change":672,"percent_change":107,"volume":721,"transactions":9,"vwap":199},"2026-04-29",{"date":725,"open":271,"high":352,"low":271,"close":271,"change":284,"percent_change":152,"volume":726,"transactions":9,"vwap":271},"2026-04-28",5400,{"date":728,"open":259,"high":259,"low":302,"close":302,"change":427,"percent_change":442,"volume":729,"transactions":9,"vwap":302},"2026-04-27",700,{"date":731,"open":459,"high":575,"low":459,"close":575,"change":243,"percent_change":244,"volume":673,"transactions":9,"vwap":575},"2026-04-24",{"date":733,"open":509,"high":509,"low":514,"close":514,"change":295,"percent_change":295,"volume":587,"transactions":9,"vwap":514},"2026-04-23",{"date":735,"open":507,"high":260,"low":514,"close":514,"change":427,"percent_change":442,"volume":673,"transactions":9,"vwap":514},"2026-04-22",{"date":737,"open":189,"high":189,"low":711,"close":711,"change":22,"percent_change":23,"volume":718,"transactions":9,"vwap":711},"2026-04-21",{"date":739,"open":228,"high":228,"low":509,"close":509,"change":253,"percent_change":377,"volume":740,"transactions":9,"vwap":509},"2026-04-20",2900,{"date":742,"open":352,"high":352,"low":459,"close":459,"change":295,"percent_change":295,"volume":743,"transactions":9,"vwap":459},"2026-04-17",1600,{"date":745,"open":260,"high":190,"low":459,"close":459,"change":284,"percent_change":152,"volume":746,"transactions":9,"vwap":459},"2026-04-16",7200,{"date":748,"open":227,"high":227,"low":507,"close":507,"change":295,"percent_change":295,"volume":749,"transactions":9,"vwap":507},"2026-04-15",25300,{"date":751,"open":227,"high":227,"low":507,"close":507,"change":261,"percent_change":181,"volume":729,"transactions":9,"vwap":507},"2026-04-14",{"date":753,"open":459,"high":189,"low":459,"close":459,"change":284,"percent_change":152,"volume":578,"transactions":9,"vwap":459},"2026-04-13",{"date":755,"open":302,"high":234,"low":507,"close":507,"change":253,"percent_change":377,"volume":756,"transactions":9,"vwap":507},"2026-04-10",5500,{"date":758,"open":711,"high":199,"low":759,"close":389,"change":295,"percent_change":295,"volume":664,"transactions":9,"vwap":389},"2026-04-09",24.67,{"date":761,"open":458,"high":458,"low":389,"close":389,"change":377,"percent_change":762,"volume":763,"transactions":9,"vwap":389},"2026-04-08",-0.32,13100,{"date":765,"open":228,"high":191,"low":228,"close":259,"change":320,"percent_change":321,"volume":766,"transactions":9,"vwap":259},"2026-04-07",30500,{"date":768,"open":191,"high":191,"low":352,"close":352,"change":572,"percent_change":573,"volume":769,"transactions":9,"vwap":352},"2026-04-06",2800,{"date":771,"open":302,"high":19,"low":302,"close":19,"change":320,"percent_change":321,"volume":772,"transactions":9,"vwap":19},"2026-04-02",2500,{"date":774,"open":352,"high":19,"low":352,"close":18,"change":295,"percent_change":295,"volume":775,"transactions":9,"vwap":18},"2026-04-01",1700,{"date":777,"open":228,"high":189,"low":575,"close":18,"change":243,"percent_change":244,"volume":778,"transactions":9,"vwap":18},"2026-03-31",13600,{"date":780,"open":191,"high":191,"low":352,"close":228,"change":377,"percent_change":762,"volume":769,"transactions":9,"vwap":228},"2026-03-30",{"date":782,"open":189,"high":190,"low":259,"close":19,"change":672,"percent_change":107,"volume":783,"transactions":9,"vwap":19},"2026-03-27",24800,{"date":785,"open":389,"high":234,"low":389,"close":259,"change":295,"percent_change":295,"volume":786,"transactions":9,"vwap":259},"2026-03-26",18500,{"date":788,"open":259,"high":234,"low":271,"close":259,"change":22,"percent_change":23,"volume":789,"transactions":9,"vwap":259},"2026-03-25",2000,{"date":791,"open":259,"high":18,"low":459,"close":18,"change":320,"percent_change":321,"volume":792,"transactions":9,"vwap":18},"2026-03-24",11700,{"date":794,"open":259,"high":259,"low":507,"close":259,"change":284,"percent_change":152,"volume":795,"transactions":9,"vwap":259},"2026-03-23",9600,{"date":797,"open":327,"high":259,"low":389,"close":327,"change":492,"percent_change":798,"volume":799,"transactions":9,"vwap":327},"2026-03-20",-0.24,3500,{"date":801,"open":389,"high":365,"low":389,"close":189,"change":243,"percent_change":244,"volume":621,"transactions":9,"vwap":189},"2026-03-19",{"date":803,"open":191,"high":19,"low":352,"close":259,"change":396,"percent_change":397,"volume":804,"transactions":9,"vwap":259},"2026-03-18",5600,{"date":806,"open":234,"high":234,"low":227,"close":189,"change":427,"percent_change":442,"volume":807,"transactions":9,"vwap":189},"2026-03-17",12900,{"date":809,"open":389,"high":189,"low":509,"close":18,"change":284,"percent_change":152,"volume":810,"transactions":9,"vwap":18},"2026-03-16",3000,{"date":812,"open":189,"high":189,"low":352,"close":199,"change":243,"percent_change":244,"volume":813,"transactions":9,"vwap":199},"2026-03-13",12200,{"date":815,"open":389,"high":352,"low":459,"close":352,"change":672,"percent_change":107,"volume":816,"transactions":9,"vwap":352},"2026-03-12",9700,{"date":818,"open":514,"high":302,"low":514,"close":459,"change":253,"percent_change":377,"volume":819,"transactions":9,"vwap":459},"2026-03-11",1300,{"date":821,"open":260,"high":260,"low":514,"close":575,"change":261,"percent_change":181,"volume":678,"transactions":9,"vwap":575},"2026-03-10",{"date":823,"open":259,"high":259,"low":514,"close":260,"change":320,"percent_change":321,"volume":578,"transactions":9,"vwap":260},"2026-03-09",{"date":825,"open":389,"high":260,"low":514,"close":459,"change":253,"percent_change":377,"volume":712,"transactions":9,"vwap":459},"2026-03-06",{"date":827,"open":389,"high":260,"low":389,"close":575,"change":261,"percent_change":181,"volume":828,"transactions":9,"vwap":575},"2026-03-05",5100,{"date":830,"open":271,"high":18,"low":389,"close":260,"change":427,"percent_change":442,"volume":831,"transactions":9,"vwap":260},"2026-03-04",10000,{"date":833,"open":271,"high":271,"low":389,"close":389,"change":295,"percent_change":295,"volume":834,"transactions":9,"vwap":389},"2026-03-03",11400,{"date":836,"open":759,"high":575,"low":759,"close":389,"change":284,"percent_change":152,"volume":837,"transactions":9,"vwap":389},"2026-03-02",3800,{"date":839,"open":260,"high":271,"low":509,"close":459,"change":295,"percent_change":295,"volume":692,"transactions":9,"vwap":459},"2026-02-27",{"date":841,"open":507,"high":260,"low":507,"close":459,"change":284,"percent_change":152,"volume":578,"transactions":9,"vwap":459},"2026-02-26",{"date":843,"open":458,"high":458,"low":514,"close":507,"change":261,"percent_change":181,"volume":844,"transactions":9,"vwap":507},"2026-02-25",2400,{"date":846,"open":575,"high":271,"low":711,"close":459,"change":295,"percent_change":295,"volume":695,"transactions":9,"vwap":459},"2026-02-24",{"date":848,"open":459,"high":459,"low":459,"close":459,"change":295,"percent_change":295,"volume":587,"transactions":9,"vwap":459},"2026-02-23",{"date":850,"open":459,"high":459,"low":459,"close":459,"change":284,"percent_change":152,"volume":584,"transactions":9,"vwap":459},"2026-02-20",{"date":852,"open":507,"high":260,"low":509,"close":507,"change":253,"percent_change":377,"volume":621,"transactions":9,"vwap":507},"2026-02-19",{"date":854,"open":302,"high":302,"low":459,"close":389,"change":295,"percent_change":295,"volume":828,"transactions":9,"vwap":389},"2026-02-18",{"date":856,"open":227,"high":227,"low":459,"close":389,"change":181,"percent_change":202,"volume":721,"transactions":9,"vwap":389},"2026-02-17",{"date":858,"open":302,"high":352,"low":507,"close":271,"change":427,"percent_change":442,"volume":859,"transactions":9,"vwap":271},"2026-02-13",15800,{"date":861,"open":459,"high":327,"low":459,"close":260,"change":253,"percent_change":377,"volume":715,"transactions":9,"vwap":260},"2026-02-12",{"date":863,"open":389,"high":271,"low":389,"close":271,"change":320,"percent_change":321,"volume":715,"transactions":9,"vwap":271},"2026-02-11",{"date":865,"open":459,"high":575,"low":459,"close":575,"change":295,"percent_change":295,"volume":584,"transactions":9,"vwap":575},"2026-02-10",{"date":867,"open":575,"high":302,"low":509,"close":575,"change":152,"percent_change":642,"volume":844,"transactions":9,"vwap":575},"2026-02-09",{"date":869,"open":19,"high":19,"low":509,"close":509,"change":181,"percent_change":202,"volume":718,"transactions":9,"vwap":509},"2026-02-06",{"date":871,"open":459,"high":271,"low":459,"close":575,"change":295,"percent_change":295,"volume":695,"transactions":9,"vwap":575},"2026-02-05",{"date":873,"open":327,"high":327,"low":459,"close":575,"change":341,"percent_change":686,"volume":718,"transactions":9,"vwap":575},"2026-02-04",{"date":875,"open":389,"high":19,"low":389,"close":191,"change":672,"percent_change":107,"volume":876,"transactions":9,"vwap":191},"2026-02-03",3600,{"date":878,"open":199,"high":189,"low":507,"close":228,"change":284,"percent_change":152,"volume":879,"transactions":9,"vwap":228},"2026-02-02",7500,{"date":881,"open":352,"high":19,"low":459,"close":352,"change":396,"percent_change":397,"volume":882,"transactions":9,"vwap":352},"2026-01-30",18200,{"date":884,"open":327,"high":199,"low":711,"close":199,"change":442,"percent_change":538,"volume":885,"transactions":9,"vwap":199},"2026-01-29",9900,{"date":887,"open":575,"high":271,"low":575,"close":260,"change":427,"percent_change":442,"volume":888,"transactions":9,"vwap":260},"2026-01-28",2200,{"date":890,"open":459,"high":389,"low":543,"close":389,"change":427,"percent_change":442,"volume":891,"transactions":9,"vwap":389},"2026-01-27",4700,{"date":893,"open":389,"high":389,"low":507,"close":507,"change":284,"percent_change":152,"volume":649,"transactions":9,"vwap":507},"2026-01-26",{"date":895,"open":189,"high":189,"low":543,"close":509,"change":320,"percent_change":321,"volume":896,"transactions":9,"vwap":509},"2026-01-23",6800,{"date":898,"open":543,"high":260,"low":899,"close":711,"change":253,"percent_change":377,"volume":900,"transactions":9,"vwap":711},"2026-01-22",24.66,14700,{"date":902,"open":389,"high":575,"low":543,"close":514,"change":616,"percent_change":617,"volume":876,"transactions":9,"vwap":514},"2026-01-21",{"date":904,"open":199,"high":199,"low":575,"close":302,"change":492,"percent_change":798,"volume":905,"transactions":9,"vwap":302},"2026-01-20",8900,{"date":907,"open":327,"high":18,"low":327,"close":227,"change":253,"percent_change":377,"volume":772,"transactions":9,"vwap":227},"2026-01-16",{"date":909,"open":18,"high":191,"low":18,"close":18,"change":284,"percent_change":152,"volume":910,"transactions":9,"vwap":18},"2026-01-15",13700,{"date":912,"open":189,"high":20,"low":352,"close":199,"change":253,"percent_change":377,"volume":888,"transactions":9,"vwap":199},"2026-01-14",{"date":914,"open":458,"high":458,"low":271,"close":191,"change":295,"percent_change":295,"volume":915,"transactions":9,"vwap":191},"2026-01-13",5800,{"date":917,"open":327,"high":191,"low":327,"close":191,"change":152,"percent_change":642,"volume":689,"transactions":9,"vwap":191},"2026-01-12",{"date":919,"open":259,"high":259,"low":259,"close":259,"change":253,"percent_change":377,"volume":584,"transactions":9,"vwap":259},"2026-01-09",{"date":921,"open":259,"high":199,"low":575,"close":199,"change":152,"percent_change":642,"volume":624,"transactions":9,"vwap":199},"2026-01-08",{"date":923,"open":228,"high":228,"low":459,"close":228,"change":492,"percent_change":798,"volume":924,"transactions":9,"vwap":228},"2026-01-07",23100,{"date":926,"open":189,"high":189,"low":228,"close":191,"change":261,"percent_change":181,"volume":927,"transactions":9,"vwap":191},"2026-01-06",10100,{"date":929,"open":227,"high":20,"low":271,"close":189,"change":320,"percent_change":321,"volume":930,"transactions":9,"vwap":189},"2026-01-05",28100,{"date":932,"open":228,"high":199,"low":302,"close":199,"change":492,"percent_change":798,"volume":933,"transactions":9,"vwap":199},"2026-01-02",4900,{"date":935,"open":575,"high":458,"low":575,"close":458,"change":243,"percent_change":244,"volume":602,"transactions":9,"vwap":458},"2025-12-31",{"date":937,"open":352,"high":234,"low":352,"close":18,"change":295,"percent_change":295,"volume":689,"transactions":9,"vwap":18},"2025-12-30",{"date":939,"open":18,"high":18,"low":18,"close":18,"change":284,"percent_change":152,"volume":940,"transactions":9,"vwap":18},"2025-12-29",1200,{"date":942,"open":199,"high":199,"low":199,"close":199,"change":261,"percent_change":181,"volume":587,"transactions":9,"vwap":199},"2025-12-26",{"date":944,"open":18,"high":18,"low":18,"close":18,"change":295,"percent_change":295,"volume":649,"transactions":9,"vwap":18},"2025-12-24",{"date":946,"open":327,"high":20,"low":327,"close":18,"change":181,"percent_change":202,"volume":828,"transactions":9,"vwap":18},"2025-12-23",{"date":948,"open":260,"high":365,"low":575,"close":234,"change":321,"percent_change":45,"volume":949,"transactions":9,"vwap":234},"2025-12-22",49100,{"date":951,"open":234,"high":234,"low":260,"close":302,"change":492,"percent_change":798,"volume":952,"transactions":9,"vwap":302},"2025-12-19",7700,{"date":954,"open":20,"high":20,"low":389,"close":227,"change":427,"percent_change":442,"volume":775,"transactions":9,"vwap":227},"2025-12-18",{"date":956,"open":199,"high":199,"low":575,"close":327,"change":284,"percent_change":152,"volume":957,"transactions":9,"vwap":327},"2025-12-17",11000,{"date":959,"open":459,"high":191,"low":459,"close":228,"change":152,"percent_change":642,"volume":621,"transactions":9,"vwap":228},"2025-12-16",{"date":961,"open":271,"high":271,"low":389,"close":260,"change":22,"percent_change":23,"volume":593,"transactions":9,"vwap":260},"2025-12-15",{"date":963,"open":575,"high":352,"low":507,"close":352,"change":427,"percent_change":442,"volume":964,"transactions":9,"vwap":352},"2025-12-12",16700,{"date":966,"open":271,"high":352,"low":389,"close":302,"change":295,"percent_change":295,"volume":605,"transactions":9,"vwap":302},"2025-12-11",{"date":968,"open":199,"high":199,"low":389,"close":302,"change":492,"percent_change":798,"volume":756,"transactions":9,"vwap":302},"2025-12-10",{"date":970,"open":191,"high":191,"low":389,"close":227,"change":672,"percent_change":107,"volume":621,"transactions":9,"vwap":227},"2025-12-09",{"date":972,"open":575,"high":228,"low":575,"close":302,"change":261,"percent_change":181,"volume":789,"transactions":9,"vwap":302},"2025-12-08",{"date":974,"open":302,"high":271,"low":260,"close":271,"change":22,"percent_change":23,"volume":673,"transactions":9,"vwap":271},"2025-12-05",{"date":976,"open":227,"high":234,"low":260,"close":327,"change":261,"percent_change":181,"volume":810,"transactions":9,"vwap":327},"2025-12-04",{"date":978,"open":575,"high":234,"low":575,"close":259,"change":295,"percent_change":295,"volume":683,"transactions":9,"vwap":259},"2025-12-03",{"date":980,"open":575,"high":199,"low":389,"close":259,"change":243,"percent_change":244,"volume":837,"transactions":9,"vwap":259},"2025-12-02",{"date":982,"open":191,"high":234,"low":459,"close":302,"change":616,"percent_change":617,"volume":983,"transactions":9,"vwap":302},"2025-12-01",26300,{"date":985,"open":199,"high":199,"low":199,"close":199,"change":427,"percent_change":442,"volume":729,"transactions":9,"vwap":199},"2025-11-28",{"date":987,"open":18,"high":19,"low":259,"close":259,"change":261,"percent_change":181,"volume":819,"transactions":9,"vwap":259},"2025-11-26",{"date":989,"open":514,"high":365,"low":514,"close":227,"change":442,"percent_change":538,"volume":990,"transactions":9,"vwap":227},"2025-11-25",14300,{"date":992,"open":26,"high":228,"low":26,"close":575,"change":236,"percent_change":993,"volume":726,"transactions":9,"vwap":575},"2025-11-24",-0.4,{"date":995,"open":302,"high":18,"low":260,"close":18,"change":295,"percent_change":295,"volume":996,"transactions":9,"vwap":18},"2025-11-21",25700,{"date":998,"open":227,"high":18,"low":302,"close":18,"change":295,"percent_change":295,"volume":715,"transactions":9,"vwap":18},"2025-11-20",{"date":1000,"open":365,"high":410,"low":302,"close":18,"change":295,"percent_change":295,"volume":698,"transactions":9,"vwap":18},"2025-11-19",{"date":1002,"open":260,"high":190,"low":260,"close":18,"change":193,"percent_change":564,"volume":643,"transactions":9,"vwap":18},"2025-11-18",{"date":1004,"open":509,"high":228,"low":509,"close":260,"change":284,"percent_change":152,"volume":1005,"transactions":9,"vwap":260},"2025-11-17",4800,{"date":1007,"open":259,"high":259,"low":1008,"close":575,"change":181,"percent_change":202,"volume":964,"transactions":9,"vwap":575},"2025-11-14",24.69,{"date":1010,"open":575,"high":352,"low":575,"close":352,"change":284,"percent_change":152,"volume":789,"transactions":9,"vwap":352},"2025-11-13",{"date":1012,"open":199,"high":199,"low":271,"close":271,"change":492,"percent_change":798,"volume":1013,"transactions":9,"vwap":271},"2025-11-12",21500,{"date":1015,"open":259,"high":19,"low":302,"close":199,"change":427,"percent_change":442,"volume":810,"transactions":9,"vwap":199},"2025-11-11",{"date":1017,"open":260,"high":189,"low":260,"close":259,"change":320,"percent_change":321,"volume":828,"transactions":9,"vwap":259},"2025-11-10",{"date":1019,"open":352,"high":191,"low":302,"close":352,"change":181,"percent_change":202,"volume":799,"transactions":9,"vwap":352},"2025-11-07",{"date":1021,"open":259,"high":189,"low":302,"close":227,"change":261,"percent_change":181,"volume":810,"transactions":9,"vwap":227},"2025-11-06",{"date":1023,"open":575,"high":190,"low":575,"close":199,"change":295,"percent_change":295,"volume":1024,"transactions":9,"vwap":199},"2025-11-05",27800,{"date":1026,"open":234,"high":190,"low":327,"close":199,"change":284,"percent_change":152,"volume":743,"transactions":9,"vwap":199},"2025-11-04",{"date":1028,"open":189,"high":234,"low":227,"close":227,"change":284,"percent_change":152,"volume":940,"transactions":9,"vwap":227},"2025-11-03",{"date":1030,"open":19,"high":365,"low":389,"close":259,"change":427,"percent_change":442,"volume":1031,"transactions":9,"vwap":259},"2025-10-31",8200,{"date":1033,"open":302,"high":259,"low":260,"close":228,"change":672,"percent_change":107,"volume":632,"transactions":9,"vwap":228},"2025-10-30",{"date":1035,"open":352,"high":352,"low":389,"close":389,"change":253,"percent_change":377,"volume":819,"transactions":9,"vwap":389},"2025-10-29",{"date":1037,"open":271,"high":271,"low":459,"close":260,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":260},"2025-10-28",-0.14,-0.56,8700,{"date":1042,"open":711,"high":458,"low":711,"close":458,"change":442,"percent_change":538,"volume":1043,"transactions":9,"vwap":458},"2025-10-27",23600,{"date":1045,"open":199,"high":410,"low":259,"close":259,"change":284,"percent_change":152,"volume":885,"transactions":9,"vwap":259},"2025-10-24",{"date":1047,"open":327,"high":327,"low":327,"close":327,"change":284,"percent_change":152,"volume":1048,"transactions":9,"vwap":327},"2025-10-23",100,{"date":1050,"open":271,"high":189,"low":271,"close":228,"change":427,"percent_change":442,"volume":718,"transactions":9,"vwap":228},"2025-10-22",{"date":1052,"open":271,"high":352,"low":514,"close":271,"change":295,"percent_change":295,"volume":775,"transactions":9,"vwap":271},"2025-10-21",{"date":1054,"open":458,"high":458,"low":302,"close":271,"change":616,"percent_change":617,"volume":940,"transactions":9,"vwap":271},"2025-10-20",{"date":1056,"open":410,"high":410,"low":575,"close":18,"change":284,"percent_change":152,"volume":643,"transactions":9,"vwap":18},"2025-10-17",{"date":1058,"open":20,"high":20,"low":227,"close":199,"change":396,"percent_change":397,"volume":1059,"transactions":9,"vwap":199},"2025-10-16",7600,{"date":1061,"open":458,"high":365,"low":234,"close":234,"change":427,"percent_change":442,"volume":689,"transactions":9,"vwap":234},"2025-10-15",{"date":1063,"open":189,"high":189,"low":227,"close":189,"change":295,"percent_change":295,"volume":624,"transactions":9,"vwap":189},"2025-10-14",{"date":1065,"open":227,"high":189,"low":227,"close":189,"change":261,"percent_change":181,"volume":689,"transactions":9,"vwap":189},"2025-10-13",{"date":1067,"open":191,"high":190,"low":191,"close":19,"change":320,"percent_change":321,"volume":726,"transactions":9,"vwap":19},"2025-10-10",{"date":1069,"open":199,"high":234,"low":199,"close":18,"change":261,"percent_change":181,"volume":789,"transactions":9,"vwap":18},"2025-10-09",{"date":1071,"open":234,"high":234,"low":18,"close":191,"change":284,"percent_change":152,"volume":789,"transactions":9,"vwap":191},"2025-10-08",{"date":1073,"open":234,"high":234,"low":327,"close":18,"change":152,"percent_change":642,"volume":643,"transactions":9,"vwap":18},"2025-10-07",{"date":1075,"open":189,"high":234,"low":327,"close":327,"change":261,"percent_change":181,"volume":740,"transactions":9,"vwap":327},"2025-10-06",{"date":1077,"open":18,"high":19,"low":259,"close":259,"change":377,"percent_change":762,"volume":844,"transactions":9,"vwap":259},"2025-10-03",{"date":1079,"open":199,"high":458,"low":327,"close":458,"change":193,"percent_change":564,"volume":1080,"transactions":9,"vwap":458},"2025-10-02",14800,{"date":1082,"open":18,"high":18,"low":327,"close":327,"change":295,"percent_change":295,"volume":587,"transactions":9,"vwap":327},"2025-10-01",{"date":1084,"open":711,"high":189,"low":711,"close":327,"change":492,"percent_change":798,"volume":621,"transactions":9,"vwap":327},"2025-09-30",{"date":1086,"open":259,"high":365,"low":459,"close":189,"change":243,"percent_change":244,"volume":715,"transactions":9,"vwap":189},"2025-09-29",{"date":1088,"open":209,"high":209,"low":459,"close":259,"change":253,"percent_change":377,"volume":1089,"transactions":9,"vwap":259},"2025-09-26",5000,{"date":1091,"open":389,"high":190,"low":389,"close":199,"change":295,"percent_change":295,"volume":844,"transactions":9,"vwap":199},"2025-09-25",{"date":1093,"open":899,"high":19,"low":899,"close":199,"change":313,"percent_change":1094,"volume":646,"transactions":9,"vwap":199},"2025-09-24",0.73,{"date":1096,"open":327,"high":227,"low":178,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2025-09-23",24.68,-0.15,-0.6,30600,{"date":1102,"open":327,"high":458,"low":459,"close":327,"change":236,"percent_change":993,"volume":1103,"transactions":9,"vwap":327},"2025-09-22",11200,{"date":1105,"open":365,"high":365,"low":459,"close":365,"change":442,"percent_change":538,"volume":837,"transactions":9,"vwap":365},"2025-09-19",{"date":1107,"open":259,"high":19,"low":259,"close":227,"change":253,"percent_change":377,"volume":578,"transactions":9,"vwap":227},"2025-09-18",{"date":1109,"open":271,"high":365,"low":271,"close":18,"change":320,"percent_change":321,"volume":756,"transactions":9,"vwap":18},"2025-09-17",{"date":1111,"open":228,"high":365,"low":352,"close":259,"change":284,"percent_change":152,"volume":652,"transactions":9,"vwap":259},"2025-09-16",{"date":1113,"open":302,"high":365,"low":302,"close":327,"change":616,"percent_change":617,"volume":602,"transactions":9,"vwap":327},"2025-09-15",{"date":1115,"open":190,"high":20,"low":19,"close":19,"change":295,"percent_change":295,"volume":1116,"transactions":9,"vwap":19},"2025-09-12",2700,{"date":1118,"open":365,"high":20,"low":227,"close":19,"change":320,"percent_change":321,"volume":813,"transactions":9,"vwap":19},"2025-09-11",{"date":1120,"open":458,"high":190,"low":199,"close":18,"change":22,"percent_change":23,"volume":1121,"transactions":9,"vwap":18},"2025-09-10",10900,{"date":1123,"open":458,"high":458,"low":227,"close":19,"change":284,"percent_change":152,"volume":876,"transactions":9,"vwap":19},"2025-09-09",{"date":1125,"open":458,"high":190,"low":199,"close":189,"change":492,"percent_change":798,"volume":1126,"transactions":9,"vwap":189},"2025-09-08",20600,{"date":1128,"open":365,"high":20,"low":189,"close":20,"change":253,"percent_change":377,"volume":792,"transactions":9,"vwap":20},"2025-09-05",{"date":1130,"open":228,"high":219,"low":228,"close":250,"change":193,"percent_change":564,"volume":900,"transactions":9,"vwap":250},"2025-09-04",{"date":1132,"open":190,"high":190,"low":227,"close":191,"change":284,"percent_change":152,"volume":1133,"transactions":9,"vwap":191},"2025-09-03",2100,{"date":1135,"open":18,"high":18,"low":18,"close":18,"change":295,"percent_change":295,"volume":1048,"transactions":9,"vwap":18},"2025-09-02",{"date":1137,"open":271,"high":18,"low":302,"close":18,"change":427,"percent_change":442,"volume":1138,"transactions":9,"vwap":18},"2025-08-29",12100,{"date":1140,"open":189,"high":234,"low":327,"close":227,"change":295,"percent_change":295,"volume":769,"transactions":9,"vwap":227},"2025-08-28",{"date":1142,"open":260,"high":227,"low":260,"close":227,"change":261,"percent_change":181,"volume":729,"transactions":9,"vwap":227},"2025-08-27",{"date":1144,"open":271,"high":199,"low":271,"close":199,"change":261,"percent_change":181,"volume":729,"transactions":9,"vwap":199},"2025-08-26",{"date":1146,"open":19,"high":458,"low":228,"close":18,"change":377,"percent_change":762,"volume":804,"transactions":9,"vwap":18},"2025-08-25",{"date":1148,"open":189,"high":20,"low":18,"close":20,"change":193,"percent_change":564,"volume":1149,"transactions":9,"vwap":20},"2025-08-22",7100,{"date":1151,"open":191,"high":191,"low":199,"close":199,"change":284,"percent_change":152,"volume":584,"transactions":9,"vwap":199},"2025-08-21",{"date":1153,"open":327,"high":191,"low":327,"close":227,"change":320,"percent_change":321,"volume":176,"transactions":9,"vwap":227},"2025-08-20",{"date":1155,"open":189,"high":189,"low":507,"close":228,"change":261,"percent_change":181,"volume":1156,"transactions":9,"vwap":228},"2025-08-19",10600,{"date":1158,"open":18,"high":18,"low":327,"close":327,"change":22,"percent_change":23,"volume":649,"transactions":9,"vwap":327},"2025-08-18",{"date":1160,"open":199,"high":199,"low":199,"close":199,"change":284,"percent_change":152,"volume":1048,"transactions":9,"vwap":199},"2025-08-15",{"date":1162,"open":259,"high":227,"low":259,"close":227,"change":261,"percent_change":181,"volume":587,"transactions":9,"vwap":227},"2025-08-14",{"date":1164,"open":227,"high":199,"low":227,"close":199,"change":284,"percent_change":152,"volume":587,"transactions":9,"vwap":199},"2025-08-13",{"date":1166,"open":228,"high":189,"low":228,"close":227,"change":261,"percent_change":181,"volume":695,"transactions":9,"vwap":227},"2025-08-12",{"date":1168,"open":259,"high":199,"low":327,"close":199,"change":295,"percent_change":295,"volume":718,"transactions":9,"vwap":199},"2025-08-11",{"date":1170,"open":189,"high":189,"low":227,"close":199,"change":295,"percent_change":295,"volume":1133,"transactions":9,"vwap":199},"2025-08-08",{"date":1172,"open":189,"high":189,"low":199,"close":199,"change":284,"percent_change":152,"volume":729,"transactions":9,"vwap":199},"2025-08-07",{"date":1174,"open":189,"high":189,"low":227,"close":227,"change":261,"percent_change":181,"volume":1175,"transactions":9,"vwap":227},"2025-08-06",400,{"date":1177,"open":227,"high":189,"low":228,"close":199,"change":261,"percent_change":181,"volume":775,"transactions":9,"vwap":199},"2025-08-05",{"date":1179,"open":18,"high":18,"low":18,"close":18,"change":427,"percent_change":442,"volume":1048,"transactions":9,"vwap":18},"2025-08-04",{"date":1181,"open":227,"high":189,"low":260,"close":227,"change":320,"percent_change":321,"volume":1182,"transactions":9,"vwap":227},"2025-08-01",8300,{"date":1184,"open":228,"high":228,"low":302,"close":228,"change":284,"percent_change":152,"volume":837,"transactions":9,"vwap":228},"2025-07-31",{"date":1186,"open":302,"high":191,"low":260,"close":352,"change":181,"percent_change":202,"volume":602,"transactions":9,"vwap":352},"2025-07-30",{"date":1188,"open":199,"high":19,"low":227,"close":227,"change":261,"percent_change":181,"volume":1189,"transactions":9,"vwap":227},"2025-07-29",28600,{"date":1191,"open":302,"high":234,"low":302,"close":199,"change":284,"percent_change":152,"volume":602,"transactions":9,"vwap":199},"2025-07-28",{"date":1193,"open":302,"high":227,"low":302,"close":227,"change":181,"percent_change":202,"volume":1194,"transactions":9,"vwap":227},"2025-07-25",3400,{"date":1196,"open":302,"high":234,"low":302,"close":189,"change":672,"percent_change":107,"volume":1197,"transactions":9,"vwap":189},"2025-07-24",49900,{"date":1199,"open":302,"high":327,"low":302,"close":327,"change":152,"percent_change":642,"volume":795,"transactions":9,"vwap":327},"2025-07-23",{"date":1201,"open":459,"high":327,"low":459,"close":302,"change":22,"percent_change":23,"volume":643,"transactions":9,"vwap":302},"2025-07-22",{"date":1203,"open":260,"high":259,"low":575,"close":228,"change":253,"percent_change":377,"volume":689,"transactions":9,"vwap":228},"2025-07-21",{"date":1205,"open":259,"high":259,"low":259,"close":259,"change":295,"percent_change":295,"volume":1048,"transactions":9,"vwap":259},"2025-07-18",{"date":1207,"open":259,"high":259,"low":259,"close":259,"change":284,"percent_change":152,"volume":940,"transactions":9,"vwap":259},"2025-07-17",{"date":1209,"open":327,"high":327,"low":327,"close":327,"change":253,"percent_change":377,"volume":1048,"transactions":9,"vwap":327},"2025-07-16",{"date":1211,"open":271,"high":19,"low":271,"close":227,"change":295,"percent_change":295,"volume":1116,"transactions":9,"vwap":227},"2025-07-15",{"date":1213,"open":227,"high":19,"low":227,"close":227,"change":261,"percent_change":181,"volume":891,"transactions":9,"vwap":227},"2025-07-14",{"date":1215,"open":227,"high":18,"low":227,"close":199,"change":295,"percent_change":295,"volume":624,"transactions":9,"vwap":199},"2025-07-11",{"date":1217,"open":352,"high":458,"low":302,"close":199,"change":261,"percent_change":181,"volume":810,"transactions":9,"vwap":199},"2025-07-10",{"date":1219,"open":219,"high":219,"low":271,"close":18,"change":22,"percent_change":23,"volume":578,"transactions":9,"vwap":18},"2025-07-09",{"date":1221,"open":19,"high":1222,"low":302,"close":19,"change":152,"percent_change":642,"volume":1223,"transactions":9,"vwap":19},"2025-07-08",25.02,9000,{"date":1225,"open":219,"high":219,"low":271,"close":199,"change":181,"percent_change":202,"volume":952,"transactions":9,"vwap":199},"2025-07-07",{"date":1227,"open":219,"high":219,"low":19,"close":19,"change":320,"percent_change":321,"volume":819,"transactions":9,"vwap":19},"2025-07-03",{"date":1229,"open":352,"high":18,"low":352,"close":18,"change":261,"percent_change":181,"volume":810,"transactions":9,"vwap":18},"2025-07-02",{"date":1231,"open":271,"high":458,"low":459,"close":191,"change":193,"percent_change":564,"volume":1232,"transactions":9,"vwap":191},"2025-07-01",24700,{"date":1234,"open":219,"high":219,"low":507,"close":302,"change":616,"percent_change":617,"volume":1235,"transactions":9,"vwap":302},"2025-06-30",24300,{"date":1237,"open":19,"high":234,"low":271,"close":199,"change":427,"percent_change":442,"volume":1194,"transactions":9,"vwap":199},"2025-06-27",{"date":1239,"open":191,"high":19,"low":259,"close":259,"change":22,"percent_change":23,"volume":888,"transactions":9,"vwap":259},"2025-06-26",{"date":1241,"open":228,"high":234,"low":228,"close":18,"change":427,"percent_change":442,"volume":772,"transactions":9,"vwap":18},"2025-06-25",{"date":1243,"open":327,"high":227,"low":327,"close":227,"change":427,"percent_change":442,"volume":649,"transactions":9,"vwap":227},"2025-06-24",{"date":1245,"open":327,"high":327,"low":327,"close":327,"change":181,"percent_change":202,"volume":715,"transactions":9,"vwap":327},"2025-06-23",{"date":1247,"open":302,"high":20,"low":302,"close":18,"change":295,"percent_change":295,"volume":876,"transactions":9,"vwap":18},"2025-06-20",{"date":1249,"open":227,"high":18,"low":302,"close":18,"change":295,"percent_change":295,"volume":729,"transactions":9,"vwap":18},"2025-06-18",{"date":1251,"open":302,"high":18,"low":302,"close":18,"change":295,"percent_change":295,"volume":587,"transactions":9,"vwap":18},"2025-06-17",{"date":1253,"open":302,"high":18,"low":302,"close":18,"change":243,"percent_change":244,"volume":673,"transactions":9,"vwap":18},"2025-06-16",{"date":1255,"open":227,"high":227,"low":302,"close":228,"change":181,"percent_change":202,"volume":578,"transactions":9,"vwap":228},"2025-06-13",{"date":1257,"open":327,"high":458,"low":302,"close":199,"change":295,"percent_change":295,"volume":729,"transactions":9,"vwap":199},"2025-06-12",{"date":1259,"open":227,"high":365,"low":227,"close":199,"change":295,"percent_change":295,"volume":1133,"transactions":9,"vwap":199},"2025-06-11",{"date":1261,"open":227,"high":365,"low":260,"close":199,"change":243,"percent_change":244,"volume":837,"transactions":9,"vwap":199},"2025-06-10",{"date":1263,"open":352,"high":352,"low":352,"close":352,"change":295,"percent_change":295,"volume":643,"transactions":9,"vwap":352},"2025-06-09",{"date":1265,"open":260,"high":352,"low":260,"close":352,"change":181,"percent_change":202,"volume":678,"transactions":9,"vwap":352},"2025-06-06",{"date":1267,"open":18,"high":18,"low":302,"close":227,"change":295,"percent_change":295,"volume":643,"transactions":9,"vwap":227},"2025-06-05",{"date":1269,"open":18,"high":18,"low":260,"close":227,"change":295,"percent_change":295,"volume":888,"transactions":9,"vwap":227},"2025-06-04",{"date":1271,"open":227,"high":227,"low":352,"close":227,"change":261,"percent_change":181,"volume":608,"transactions":9,"vwap":227},"2025-06-03",{"date":1273,"open":199,"high":199,"low":199,"close":199,"change":284,"percent_change":152,"volume":729,"transactions":9,"vwap":199},"2025-06-02",{"date":1275,"open":199,"high":199,"low":227,"close":227,"change":295,"percent_change":295,"volume":1276,"transactions":9,"vwap":227},"2025-05-30",8000,{"date":1278,"open":18,"high":18,"low":227,"close":227,"change":295,"percent_change":295,"volume":940,"transactions":9,"vwap":227},"2025-05-29",{"date":1280,"open":234,"high":458,"low":575,"close":227,"change":295,"percent_change":295,"volume":891,"transactions":9,"vwap":227},"2025-05-28",{"date":1282,"open":228,"high":18,"low":228,"close":227,"change":284,"percent_change":152,"volume":624,"transactions":9,"vwap":227},"2025-05-27",{"date":1284,"open":189,"high":189,"low":259,"close":259,"change":295,"percent_change":295,"volume":1194,"transactions":9,"vwap":259},"2025-05-23",{"date":1286,"open":575,"high":191,"low":575,"close":259,"change":295,"percent_change":295,"volume":1287,"transactions":9,"vwap":259},"2025-05-22",13300,{"date":1289,"open":575,"high":199,"low":575,"close":259,"change":243,"percent_change":244,"volume":746,"transactions":9,"vwap":259},"2025-05-21",{"date":1291,"open":228,"high":228,"low":509,"close":302,"change":616,"percent_change":617,"volume":1040,"transactions":9,"vwap":302},"2025-05-20",{"date":1293,"open":259,"high":199,"low":352,"close":199,"change":616,"percent_change":617,"volume":1133,"transactions":9,"vwap":199},"2025-05-19",{"date":1295,"open":458,"high":365,"low":189,"close":365,"change":672,"percent_change":107,"volume":819,"transactions":9,"vwap":365},"2025-05-16",{"date":1297,"open":219,"high":219,"low":18,"close":18,"change":181,"percent_change":202,"volume":819,"transactions":9,"vwap":18},"2025-05-15",{"date":1299,"open":19,"high":234,"low":199,"close":234,"change":284,"percent_change":152,"volume":819,"transactions":9,"vwap":234},"2025-05-14",{"date":1301,"open":365,"high":365,"low":19,"close":19,"change":295,"percent_change":295,"volume":775,"transactions":9,"vwap":19},"2025-05-13",{"date":1303,"open":234,"high":20,"low":199,"close":19,"change":427,"percent_change":442,"volume":990,"transactions":9,"vwap":19},"2025-05-12",{"date":1305,"open":365,"high":20,"low":191,"close":191,"change":572,"percent_change":573,"volume":789,"transactions":9,"vwap":191},"2025-05-09",{"date":1307,"open":1308,"high":219,"low":199,"close":250,"change":193,"percent_change":564,"volume":1309,"transactions":9,"vwap":250},"2025-05-08",24.99,34500,{"date":1311,"open":365,"high":190,"low":191,"close":191,"change":253,"percent_change":377,"volume":1312,"transactions":9,"vwap":191},"2025-05-07",10800,{"date":1314,"open":1308,"high":1308,"low":199,"close":19,"change":295,"percent_change":295,"volume":810,"transactions":9,"vwap":19},"2025-05-06",{"date":1316,"open":19,"high":19,"low":227,"close":19,"change":295,"percent_change":295,"volume":1317,"transactions":9,"vwap":19},"2025-05-05",22600,{"date":1319,"open":1308,"high":1308,"low":18,"close":19,"change":672,"percent_change":107,"volume":1320,"transactions":9,"vwap":19},"2025-05-02",12300,{"date":1322,"open":1308,"high":1308,"low":260,"close":259,"change":427,"percent_change":442,"volume":578,"transactions":9,"vwap":259},"2025-05-01",{"date":1324,"open":352,"high":19,"low":260,"close":228,"change":396,"percent_change":397,"volume":1089,"transactions":9,"vwap":228},"2025-04-30",{"date":1326,"open":365,"high":365,"low":18,"close":18,"change":284,"percent_change":152,"volume":689,"transactions":9,"vwap":18},"2025-04-29",{"date":1328,"open":199,"high":199,"low":199,"close":199,"change":320,"percent_change":321,"volume":584,"transactions":9,"vwap":199},"2025-04-28",{"date":1330,"open":1308,"high":1308,"low":327,"close":327,"change":396,"percent_change":397,"volume":678,"transactions":9,"vwap":327},"2025-04-25",{"date":182,"open":19,"high":365,"low":227,"close":191,"change":253,"percent_change":377,"volume":1332,"transactions":9,"vwap":191},47900]