[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VRP":3,"homepage-market-summary":30,"stock-historical-VRP":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"VRP","2026-10-08",{"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 Variable Rate Preferred ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},5.8056,1.3794,"Monthly",{"close":18,"open":19,"high":20,"low":19,"prev_close":21,"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},23.76,23.67,23.77,23.7,0.06,0.25,644275.436582,24.85,23.59,598445.7893786773,13.5,3129,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":12,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":12},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":18,"start_date":183,"end_date":5},24.93,540984,197459193.134048,-0.79,"2025-04-28",[185,188,198,207,215,224,233,242,249,256,264,274,285,291,299,310,319,327,332,337,345,352,359,367,374,379,387,395,400,406,411,416,422,428,434,440,446,451,457,464,471,477,484,493,501,508,513,518,524,529,535,541,547,552,557,563,570,577,584,593,599,605,612,617,620,624,630,635,640,644,649,652,657,660,663,666,669,674,678,683,687,691,694,697,700,704,708,711,714,717,721,724,728,731,734,737,740,743,746,752,755,759,762,766,770,774,778,781,785,788,791,794,797,800,803,806,810,813,816,820,824,828,832,836,840,843,846,849,853,857,860,863,867,874,880,886,892,897,902,906,910,914,918,921,924,927,931,934,937,940,943,947,950,954,959,964,970,975,979,984,990,994,1000,1004,1007,1011,1015,1019,1022,1025,1027,1031,1035,1038,1041,1044,1047,1050,1053,1056,1060,1063,1066,1070,1073,1075,1079,1083,1086,1089,1092,1097,1101,1104,1107,1111,1114,1117,1120,1124,1129,1132,1135,1138,1142,1145,1148,1152,1156,1159,1162,1166,1169,1174,1177,1180,1183,1186,1189,1195,1198,1202,1205,1208,1211,1214,1216,1220,1224,1229,1232,1236,1239,1243,1248,1253,1257,1262,1266,1270,1274,1278,1281,1285,1289,1293,1298,1303,1306,1309,1314,1320,1324,1328,1331,1335,1339,1344,1347,1349,1353,1358,1364,1367,1371,1376,1381,1385,1389,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1451,1454,1457,1460,1463,1467,1470,1473,1476,1479,1483,1486,1489,1492,1495,1498,1501,1504,1508,1511,1514,1517,1520,1524,1527,1530,1533,1536,1539,1543,1546,1549,1552,1555,1558,1561,1563,1566,1569,1572,1575,1578,1581,1584,1587,1591,1594,1597,1600,1603,1606,1609,1613,1616,1619,1622,1625,1628,1632,1635,1637,1641,1644,1647,1649,1652,1655,1659,1662,1665,1669,1674,1678,1682,1687,1690,1693],{"date":5,"open":19,"high":20,"low":19,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},2112,23.7149,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",23.71,23.72,23.62,-0.02,-0.08,777430.023625,1739,23.6936,{"date":199,"open":190,"high":200,"low":201,"close":191,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",23.74,23.69,0.05,0.21,645382.232406,1742,23.7201,{"date":208,"open":201,"high":21,"low":209,"close":19,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",23.6168,-0.04,-0.17,512252.588422,1574,23.6679,{"date":216,"open":21,"high":217,"low":218,"close":190,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",23.735,23.68,0.07,0.3,411260.569724,2030,23.7003,{"date":225,"open":19,"high":226,"low":26,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",23.675,23.64,-0.07,-0.3,1344827.79606,4292,23.624,{"date":234,"open":21,"high":235,"low":236,"close":190,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",23.75,23.66,0.04,0.17,699093.143886,2874,23.7218,{"date":243,"open":190,"high":244,"low":236,"close":19,"change":245,"percent_change":210,"volume":246,"transactions":247,"vwap":248},"2026-09-29",23.7811,-0.01,382531.322806,1426,23.6763,{"date":250,"open":191,"high":251,"low":19,"close":218,"change":252,"percent_change":158,"volume":253,"transactions":254,"vwap":255},"2026-09-28",23.7695,-0.1,811556.984577,2379,23.7026,{"date":257,"open":258,"high":259,"low":200,"close":260,"change":210,"percent_change":211,"volume":261,"transactions":262,"vwap":263},"2026-09-25",23.82,23.9599,23.78,665385.386282,2471,23.7812,{"date":265,"open":266,"high":267,"low":268,"close":258,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",23.87,23.9273,23.8,-0.09,-0.38,644583.122957,2048,23.8438,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",24,24.02,23.89,23.91,-0.11,-0.46,569330.535625,2354,23.9447,{"date":286,"open":277,"high":277,"low":276,"close":277,"change":287,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",0,472711.385206,2459,24.0125,{"date":292,"open":277,"high":293,"low":294,"close":277,"change":228,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",24.06,23.98,-0.29,586745.050072,1785,24.0067,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",24.11,24.125,24.0726,24.09,-0.035,-0.15,755297.080707,2360,24.0894,{"date":311,"open":312,"high":313,"low":314,"close":302,"change":315,"percent_change":117,"volume":316,"transactions":317,"vwap":318},"2026-09-17",24.1,24.15,24.095,0.075,1420198.15933,2901,24.1268,{"date":320,"open":277,"high":321,"low":322,"close":323,"change":202,"percent_change":203,"volume":324,"transactions":325,"vwap":326},"2026-09-16",24.085,23.96,24.05,842647.132142,3589,24.0566,{"date":328,"open":294,"high":276,"low":322,"close":276,"change":287,"percent_change":287,"volume":329,"transactions":330,"vwap":331},"2026-09-15",1380706.17246,1193,23.9874,{"date":333,"open":277,"high":293,"low":294,"close":276,"change":210,"percent_change":211,"volume":334,"transactions":335,"vwap":336},"2026-09-14",452145.498243,1689,24.0109,{"date":338,"open":323,"high":293,"low":339,"close":340,"change":341,"percent_change":237,"volume":342,"transactions":343,"vwap":344},"2026-09-11",24.03,24.04,0.01,261491.721733,1034,24.0502,{"date":346,"open":304,"high":347,"low":277,"close":339,"change":194,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",24.14,-0.33,449380.690694,1346,24.0579,{"date":353,"open":354,"high":347,"low":301,"close":301,"change":67,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",24.13,-0.21,411893.116076,1231,24.1286,{"date":360,"open":361,"high":362,"low":347,"close":363,"change":245,"percent_change":210,"volume":364,"transactions":365,"vwap":366},"2026-09-08",24.19,24.25,24.16,308918.147522,1571,24.1598,{"date":368,"open":363,"high":369,"low":312,"close":370,"change":237,"percent_change":238,"volume":371,"transactions":372,"vwap":373},"2026-09-04",24.18,24.17,284738.101695,1283,24.1594,{"date":375,"open":354,"high":370,"low":301,"close":354,"change":341,"percent_change":237,"volume":376,"transactions":377,"vwap":378},"2026-09-03",321596.828007,1170,24.1382,{"date":380,"open":301,"high":313,"low":304,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",24.12,0.02,0.08,283413.119951,1492,24.1095,{"date":388,"open":381,"high":389,"low":390,"close":312,"change":173,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",24.1488,24.08,-0.12,327850.02176,1401,24.0999,{"date":396,"open":313,"high":363,"low":301,"close":354,"change":193,"percent_change":194,"volume":397,"transactions":398,"vwap":399},"2026-08-31",274166.96612,1053,24.1279,{"date":401,"open":370,"high":402,"low":302,"close":313,"change":245,"percent_change":210,"volume":403,"transactions":404,"vwap":405},"2026-08-28",24.2391,354822.825591,1337,24.1509,{"date":407,"open":347,"high":363,"low":381,"close":363,"change":382,"percent_change":383,"volume":408,"transactions":409,"vwap":410},"2026-08-27",386765.641349,1404,24.143,{"date":412,"open":381,"high":347,"low":381,"close":347,"change":341,"percent_change":237,"volume":413,"transactions":414,"vwap":415},"2026-08-26",392155.707744,1730,24.1324,{"date":417,"open":301,"high":418,"low":301,"close":354,"change":237,"percent_change":238,"volume":419,"transactions":420,"vwap":421},"2026-08-25",24.1362,429843.930111,1844,24.1185,{"date":423,"open":381,"high":354,"low":424,"close":304,"change":194,"percent_change":348,"volume":425,"transactions":426,"vwap":427},"2026-08-24",24.065,449106.623345,1382,24.0941,{"date":429,"open":370,"high":370,"low":347,"close":370,"change":430,"percent_change":168,"volume":431,"transactions":432,"vwap":433},"2026-08-21",0.03,516365.59402,1884,24.1524,{"date":435,"open":354,"high":370,"low":436,"close":347,"change":173,"percent_change":391,"volume":437,"transactions":438,"vwap":439},"2026-08-20",24.1047,608232.745057,4473,24.1464,{"date":441,"open":347,"high":369,"low":301,"close":370,"change":219,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-19",0.29,1628239.098549,2457,24.1361,{"date":447,"open":304,"high":347,"low":293,"close":312,"change":173,"percent_change":391,"volume":448,"transactions":449,"vwap":450},"2026-08-18",726836.495853,1850,24.0889,{"date":452,"open":370,"high":453,"low":312,"close":354,"change":67,"percent_change":355,"volume":454,"transactions":455,"vwap":456},"2026-08-17",24.1967,418053.43159,2361,24.1457,{"date":458,"open":361,"high":459,"low":363,"close":369,"change":460,"percent_change":193,"volume":461,"transactions":462,"vwap":463},"2026-08-14",24.215,-0.005,445552.732718,3415,24.1763,{"date":465,"open":361,"high":466,"low":467,"close":467,"change":460,"percent_change":193,"volume":468,"transactions":469,"vwap":470},"2026-08-13",24.21,24.185,316484.783946,1154,24.1971,{"date":472,"open":361,"high":473,"low":276,"close":361,"change":245,"percent_change":210,"volume":474,"transactions":475,"vwap":476},"2026-08-12",24.2097,596868.590059,3668,24.1801,{"date":478,"open":479,"high":479,"low":369,"close":480,"change":173,"percent_change":391,"volume":481,"transactions":482,"vwap":483},"2026-08-11",24.24,24.2,310823.713986,1779,24.2019,{"date":485,"open":362,"high":486,"low":487,"close":488,"change":210,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-10",24.26,24.22,24.23,-0.16,398791.43191,2188,24.2413,{"date":494,"open":362,"high":495,"low":362,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-07",24.27,0.045,0.19,270489.508407,1781,24.2624,{"date":502,"open":488,"high":479,"low":467,"close":503,"change":504,"percent_change":252,"volume":505,"transactions":506,"vwap":507},"2026-08-06",24.225,-0.025,575435.64165,3834,24.2186,{"date":509,"open":362,"high":495,"low":488,"close":362,"change":287,"percent_change":287,"volume":510,"transactions":511,"vwap":512},"2026-08-05",717054.859419,3671,24.2496,{"date":514,"open":466,"high":486,"low":480,"close":362,"change":219,"percent_change":442,"volume":515,"transactions":516,"vwap":517},"2026-08-04",1329109.84061,1835,24.2473,{"date":519,"open":381,"high":480,"low":520,"close":369,"change":237,"percent_change":238,"volume":521,"transactions":522,"vwap":523},"2026-08-03",24.1176,1912987.33761,4194,24.1926,{"date":525,"open":354,"high":313,"low":312,"close":347,"change":237,"percent_change":238,"volume":526,"transactions":527,"vwap":528},"2026-07-31",280204.404247,2606,24.1168,{"date":530,"open":304,"high":301,"low":531,"close":312,"change":341,"percent_change":237,"volume":532,"transactions":533,"vwap":534},"2026-07-30",24.07,442043.99626,2211,24.0855,{"date":536,"open":347,"high":537,"low":531,"close":304,"change":228,"percent_change":295,"volume":538,"transactions":539,"vwap":540},"2026-07-29",24.2802,386663.671354,2429,24.1011,{"date":542,"open":370,"high":370,"low":543,"close":363,"change":287,"percent_change":287,"volume":544,"transactions":545,"vwap":546},"2026-07-28",24.135,432419.502799,2415,24.1506,{"date":548,"open":480,"high":487,"low":313,"close":363,"change":245,"percent_change":210,"volume":549,"transactions":550,"vwap":551},"2026-07-27",388211.513138,2454,24.1724,{"date":553,"open":363,"high":487,"low":381,"close":370,"change":245,"percent_change":210,"volume":554,"transactions":555,"vwap":556},"2026-07-24",528032.796439,2817,24.1522,{"date":558,"open":479,"high":479,"low":354,"close":369,"change":252,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-23",-0.41,561556.132465,2932,24.1633,{"date":564,"open":565,"high":566,"low":479,"close":565,"change":287,"percent_change":287,"volume":567,"transactions":568,"vwap":569},"2026-07-22",24.28,24.4519,499830.456167,1805,24.2516,{"date":571,"open":572,"high":573,"low":486,"close":565,"change":287,"percent_change":287,"volume":574,"transactions":575,"vwap":576},"2026-07-21",24.3,24.39,356914.473748,2066,24.2723,{"date":578,"open":579,"high":580,"low":486,"close":565,"change":252,"percent_change":559,"volume":581,"transactions":582,"vwap":583},"2026-07-20",24.29,24.35,832685.729281,2418,24.2874,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":382,"percent_change":383,"volume":590,"transactions":591,"vwap":592},"2026-07-17",24.36,24.513,24.319,24.38,1009192.168042,3551,24.3807,{"date":594,"open":586,"high":589,"low":595,"close":586,"change":193,"percent_change":194,"volume":596,"transactions":597,"vwap":598},"2026-07-16",24.33,699626.88945,4991,24.3447,{"date":600,"open":589,"high":601,"low":586,"close":589,"change":382,"percent_change":383,"volume":602,"transactions":603,"vwap":604},"2026-07-15",24.4,253048.789115,1447,24.3748,{"date":606,"open":580,"high":607,"low":608,"close":586,"change":287,"percent_change":287,"volume":609,"transactions":610,"vwap":611},"2026-07-14",24.3799,24.34,371013.87104,1818,24.3562,{"date":613,"open":586,"high":601,"low":608,"close":586,"change":341,"percent_change":237,"volume":614,"transactions":615,"vwap":616},"2026-07-13",432919.872309,1967,24.3548,{"date":618,"open":589,"high":573,"low":608,"close":580,"change":210,"percent_change":489,"volume":619,"transactions":9,"vwap":580},"2026-07-10",305900,{"date":621,"open":586,"high":573,"low":622,"close":573,"change":382,"percent_change":383,"volume":623,"transactions":9,"vwap":573},"2026-07-09",24.345,500800,{"date":625,"open":580,"high":626,"low":627,"close":628,"change":245,"percent_change":210,"volume":629,"transactions":9,"vwap":628},"2026-07-08",24.434,24.01,24.37,205400,{"date":631,"open":632,"high":633,"low":580,"close":589,"change":210,"percent_change":489,"volume":634,"transactions":9,"vwap":589},"2026-07-07",24.41,24.43,293500,{"date":636,"open":637,"high":638,"low":586,"close":637,"change":341,"percent_change":237,"volume":639,"transactions":9,"vwap":637},"2026-07-06",24.42,24.435,806800,{"date":641,"open":628,"high":642,"low":595,"close":632,"change":219,"percent_change":442,"volume":643,"transactions":9,"vwap":632},"2026-07-02",24.415,1469800,{"date":645,"open":646,"high":586,"low":647,"close":608,"change":430,"percent_change":168,"volume":648,"transactions":9,"vwap":608},"2026-07-01",24.32,24.31,374200,{"date":650,"open":580,"high":586,"low":572,"close":647,"change":210,"percent_change":489,"volume":651,"transactions":9,"vwap":647},"2026-06-30",586800,{"date":653,"open":608,"high":586,"low":654,"close":580,"change":237,"percent_change":655,"volume":656,"transactions":9,"vwap":580},"2026-06-29",24.263,0.16,420300,{"date":658,"open":572,"high":595,"low":579,"close":647,"change":341,"percent_change":237,"volume":659,"transactions":9,"vwap":647},"2026-06-26",444200,{"date":661,"open":579,"high":646,"low":363,"close":572,"change":341,"percent_change":237,"volume":662,"transactions":9,"vwap":572},"2026-06-25",541300,{"date":664,"open":572,"high":647,"low":565,"close":579,"change":287,"percent_change":287,"volume":665,"transactions":9,"vwap":579},"2026-06-24",289500,{"date":667,"open":362,"high":579,"low":488,"close":579,"change":341,"percent_change":237,"volume":668,"transactions":9,"vwap":579},"2026-06-23",321300,{"date":670,"open":646,"high":580,"low":495,"close":565,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":565},"2026-06-22",-0.14,-0.57,584300,{"date":675,"open":632,"high":633,"low":676,"close":637,"change":430,"percent_change":168,"volume":677,"transactions":9,"vwap":637},"2026-06-18",24.394,471600,{"date":679,"open":573,"high":680,"low":681,"close":573,"change":245,"percent_change":210,"volume":682,"transactions":9,"vwap":573},"2026-06-17",24.45,24.375,1955200,{"date":684,"open":632,"high":637,"low":685,"close":601,"change":245,"percent_change":210,"volume":686,"transactions":9,"vwap":601},"2026-06-16",24.369,401100,{"date":688,"open":632,"high":689,"low":628,"close":632,"change":237,"percent_change":655,"volume":690,"transactions":9,"vwap":632},"2026-06-15",24.425,397800,{"date":692,"open":580,"high":628,"low":595,"close":628,"change":430,"percent_change":168,"volume":693,"transactions":9,"vwap":628},"2026-06-12",285400,{"date":695,"open":572,"high":580,"low":579,"close":608,"change":237,"percent_change":655,"volume":696,"transactions":9,"vwap":608},"2026-06-11",590900,{"date":698,"open":572,"high":595,"low":486,"close":572,"change":245,"percent_change":210,"volume":699,"transactions":9,"vwap":572},"2026-06-10",379800,{"date":701,"open":608,"high":580,"low":702,"close":647,"change":245,"percent_change":210,"volume":703,"transactions":9,"vwap":647},"2026-06-09",24.295,314900,{"date":705,"open":580,"high":706,"low":572,"close":646,"change":245,"percent_change":210,"volume":707,"transactions":9,"vwap":646},"2026-06-08",24.355,267100,{"date":709,"open":580,"high":580,"low":572,"close":595,"change":210,"percent_change":489,"volume":710,"transactions":9,"vwap":595},"2026-06-05",290900,{"date":712,"open":628,"high":628,"low":586,"close":628,"change":382,"percent_change":383,"volume":713,"transactions":9,"vwap":628},"2026-06-04",193900,{"date":715,"open":589,"high":573,"low":580,"close":580,"change":173,"percent_change":391,"volume":716,"transactions":9,"vwap":580},"2026-06-03",271700,{"date":718,"open":573,"high":719,"low":589,"close":589,"change":287,"percent_change":287,"volume":720,"transactions":9,"vwap":589},"2026-06-02",24.48,239700,{"date":722,"open":586,"high":601,"low":586,"close":589,"change":382,"percent_change":383,"volume":723,"transactions":9,"vwap":589},"2026-06-01",933400,{"date":725,"open":628,"high":601,"low":726,"close":586,"change":287,"percent_change":287,"volume":727,"transactions":9,"vwap":586},"2026-05-29",24.325,2925800,{"date":729,"open":586,"high":573,"low":595,"close":586,"change":341,"percent_change":237,"volume":730,"transactions":9,"vwap":586},"2026-05-28",520300,{"date":732,"open":608,"high":580,"low":647,"close":580,"change":382,"percent_change":383,"volume":733,"transactions":9,"vwap":580},"2026-05-27",319400,{"date":735,"open":572,"high":595,"low":579,"close":595,"change":219,"percent_change":442,"volume":736,"transactions":9,"vwap":595},"2026-05-26",546700,{"date":738,"open":565,"high":572,"low":479,"close":486,"change":430,"percent_change":168,"volume":739,"transactions":9,"vwap":486},"2026-05-22",324200,{"date":741,"open":466,"high":565,"low":369,"close":488,"change":287,"percent_change":287,"volume":742,"transactions":9,"vwap":488},"2026-05-21",514000,{"date":744,"open":313,"high":486,"low":347,"close":488,"change":22,"percent_change":23,"volume":745,"transactions":9,"vwap":488},"2026-05-20",329900,{"date":747,"open":361,"high":488,"low":748,"close":370,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":370},"2026-05-19",24.145,-0.06,-0.25,346000,{"date":753,"open":487,"high":572,"low":480,"close":488,"change":194,"percent_change":348,"volume":754,"transactions":9,"vwap":488},"2026-05-18",318200,{"date":756,"open":595,"high":757,"low":565,"close":647,"change":749,"percent_change":750,"volume":758,"transactions":9,"vwap":647},"2026-05-15",24.353,377300,{"date":760,"open":589,"high":573,"low":586,"close":628,"change":287,"percent_change":287,"volume":761,"transactions":9,"vwap":628},"2026-05-14",258500,{"date":763,"open":608,"high":764,"low":646,"close":628,"change":245,"percent_change":210,"volume":765,"transactions":9,"vwap":628},"2026-05-13",24.377,299900,{"date":767,"open":586,"high":633,"low":768,"close":589,"change":193,"percent_change":194,"volume":769,"transactions":9,"vwap":589},"2026-05-12",24.335,2982200,{"date":771,"open":628,"high":772,"low":608,"close":601,"change":341,"percent_change":237,"volume":773,"transactions":9,"vwap":601},"2026-05-11",24.445,3319500,{"date":775,"open":628,"high":776,"low":580,"close":573,"change":430,"percent_change":168,"volume":777,"transactions":9,"vwap":573},"2026-05-08",24.405,2941900,{"date":779,"open":586,"high":601,"low":646,"close":586,"change":245,"percent_change":210,"volume":780,"transactions":9,"vwap":586},"2026-05-07",2738200,{"date":782,"open":580,"high":628,"low":783,"close":628,"change":219,"percent_change":442,"volume":784,"transactions":9,"vwap":628},"2026-05-06",24.318,374300,{"date":786,"open":572,"high":595,"low":362,"close":572,"change":382,"percent_change":383,"volume":787,"transactions":9,"vwap":572},"2026-05-05",1519900,{"date":789,"open":572,"high":646,"low":362,"close":565,"change":193,"percent_change":194,"volume":790,"transactions":9,"vwap":565},"2026-05-04",361600,{"date":792,"open":647,"high":580,"low":579,"close":572,"change":245,"percent_change":210,"volume":793,"transactions":9,"vwap":572},"2026-05-01",368200,{"date":795,"open":579,"high":647,"low":362,"close":647,"change":430,"percent_change":168,"volume":796,"transactions":9,"vwap":647},"2026-04-30",363700,{"date":798,"open":647,"high":646,"low":362,"close":565,"change":173,"percent_change":391,"volume":799,"transactions":9,"vwap":565},"2026-04-29",390700,{"date":801,"open":646,"high":595,"low":572,"close":647,"change":210,"percent_change":489,"volume":802,"transactions":9,"vwap":647},"2026-04-28",276800,{"date":804,"open":608,"high":706,"low":572,"close":580,"change":287,"percent_change":287,"volume":805,"transactions":9,"vwap":580},"2026-04-27",261300,{"date":807,"open":580,"high":586,"low":808,"close":580,"change":382,"percent_change":383,"volume":809,"transactions":9,"vwap":580},"2026-04-24",24.285,2439100,{"date":811,"open":608,"high":628,"low":579,"close":595,"change":245,"percent_change":210,"volume":812,"transactions":9,"vwap":595},"2026-04-23",2589700,{"date":814,"open":646,"high":586,"low":572,"close":608,"change":430,"percent_change":168,"volume":815,"transactions":9,"vwap":608},"2026-04-22",2712400,{"date":817,"open":595,"high":586,"low":818,"close":647,"change":67,"percent_change":355,"volume":819,"transactions":9,"vwap":647},"2026-04-21",24.275,341000,{"date":821,"open":466,"high":628,"low":466,"close":586,"change":67,"percent_change":822,"volume":823,"transactions":9,"vwap":586},"2026-04-20",-0.2,738600,{"date":825,"open":595,"high":637,"low":647,"close":632,"change":168,"percent_change":826,"volume":827,"transactions":9,"vwap":632},"2026-04-17",0.49,597800,{"date":829,"open":589,"high":573,"low":830,"close":579,"change":228,"percent_change":295,"volume":831,"transactions":9,"vwap":579},"2026-04-16",24.271,1012600,{"date":833,"open":595,"high":834,"low":646,"close":586,"change":382,"percent_change":383,"volume":835,"transactions":9,"vwap":586},"2026-04-15",24.386,294200,{"date":837,"open":595,"high":589,"low":838,"close":608,"change":245,"percent_change":210,"volume":839,"transactions":9,"vwap":608},"2026-04-14",24.315,333600,{"date":841,"open":580,"high":586,"low":565,"close":580,"change":245,"percent_change":210,"volume":842,"transactions":9,"vwap":580},"2026-04-13",444700,{"date":844,"open":580,"high":628,"low":572,"close":586,"change":237,"percent_change":655,"volume":845,"transactions":9,"vwap":586},"2026-04-10",344400,{"date":847,"open":572,"high":595,"low":486,"close":646,"change":341,"percent_change":237,"volume":848,"transactions":9,"vwap":646},"2026-04-09",366400,{"date":850,"open":486,"high":646,"low":362,"close":647,"change":238,"percent_change":851,"volume":852,"transactions":9,"vwap":647},"2026-04-08",0.7,344200,{"date":854,"open":381,"high":370,"low":855,"close":347,"change":430,"percent_change":168,"volume":856,"transactions":9,"vwap":347},"2026-04-07",24.080999,352700,{"date":858,"open":390,"high":354,"low":531,"close":301,"change":341,"percent_change":237,"volume":859,"transactions":9,"vwap":301},"2026-04-06",360100,{"date":861,"open":277,"high":312,"low":276,"close":312,"change":382,"percent_change":383,"volume":862,"transactions":9,"vwap":312},"2026-04-02",411100,{"date":864,"open":627,"high":304,"low":627,"close":390,"change":53,"percent_change":865,"volume":866,"transactions":9,"vwap":390},"2026-04-01",0.42,495100,{"date":868,"open":869,"high":870,"low":871,"close":294,"change":655,"percent_change":872,"volume":873,"transactions":9,"vwap":294},"2026-03-31",23.93,23.99,23.884,0.67,311500,{"date":875,"open":876,"high":278,"low":268,"close":258,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":258},"2026-03-30",23.83,0.09,0.38,446600,{"date":881,"open":882,"high":870,"low":190,"close":883,"change":306,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-03-27",23.9,23.73,-0.63,808500,{"date":887,"open":627,"high":888,"low":889,"close":889,"change":211,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-03-26",24.030001,23.88,-0.71,337100,{"date":893,"open":894,"high":895,"low":627,"close":894,"change":22,"percent_change":23,"volume":896,"transactions":9,"vwap":894},"2026-03-25",24.049999,24.059999,244900,{"date":898,"open":276,"high":899,"low":900,"close":870,"change":173,"percent_change":391,"volume":901,"transactions":9,"vwap":870},"2026-03-24",24.146,23.97,506500,{"date":903,"open":904,"high":894,"low":294,"close":277,"change":245,"percent_change":210,"volume":905,"transactions":9,"vwap":277},"2026-03-23",24.040001,348400,{"date":907,"open":488,"high":488,"low":627,"close":888,"change":355,"percent_change":908,"volume":909,"transactions":9,"vwap":888},"2026-03-20",-0.87,445000,{"date":911,"open":480,"high":572,"low":912,"close":479,"change":245,"percent_change":210,"volume":913,"transactions":9,"vwap":479},"2026-03-19",24.195,380900,{"date":915,"open":579,"high":916,"low":479,"close":362,"change":67,"percent_change":355,"volume":917,"transactions":9,"vwap":362},"2026-03-18",24.293,434000,{"date":919,"open":486,"high":572,"low":479,"close":572,"change":383,"percent_change":73,"volume":920,"transactions":9,"vwap":572},"2026-03-17",289000,{"date":922,"open":487,"high":565,"low":466,"close":487,"change":22,"percent_change":23,"volume":923,"transactions":9,"vwap":487},"2026-03-16",502400,{"date":925,"open":565,"high":579,"low":363,"close":363,"change":228,"percent_change":295,"volume":926,"transactions":9,"vwap":363},"2026-03-13",695600,{"date":928,"open":646,"high":646,"low":488,"close":488,"change":269,"percent_change":929,"volume":930,"transactions":9,"vwap":488},"2026-03-12",-0.37,457800,{"date":932,"open":647,"high":580,"low":565,"close":646,"change":382,"percent_change":383,"volume":933,"transactions":9,"vwap":646},"2026-03-11",689200,{"date":935,"open":646,"high":628,"low":572,"close":572,"change":245,"percent_change":210,"volume":936,"transactions":9,"vwap":572},"2026-03-10",348300,{"date":938,"open":572,"high":838,"low":361,"close":647,"change":193,"percent_change":194,"volume":939,"transactions":9,"vwap":647},"2026-03-09",573100,{"date":941,"open":580,"high":632,"low":646,"close":595,"change":228,"percent_change":295,"volume":942,"transactions":9,"vwap":595},"2026-03-06",379400,{"date":944,"open":589,"high":945,"low":586,"close":601,"change":341,"percent_change":237,"volume":946,"transactions":9,"vwap":601},"2026-03-05",24.44,387000,{"date":948,"open":633,"high":945,"low":706,"close":573,"change":245,"percent_change":210,"volume":949,"transactions":9,"vwap":573},"2026-03-04",1001200,{"date":951,"open":580,"high":601,"low":952,"close":601,"change":210,"percent_change":489,"volume":953,"transactions":9,"vwap":601},"2026-03-03",24.307,387700,{"date":955,"open":637,"high":956,"low":957,"close":945,"change":193,"percent_change":194,"volume":958,"transactions":9,"vwap":945},"2026-03-02",24.47,24.395,476200,{"date":960,"open":719,"high":961,"low":601,"close":962,"change":194,"percent_change":348,"volume":963,"transactions":9,"vwap":962},"2026-02-27",24.55,24.46,818600,{"date":965,"open":966,"high":961,"low":967,"close":968,"change":382,"percent_change":383,"volume":969,"transactions":9,"vwap":968},"2026-02-26",24.53,24.51,24.54,563900,{"date":971,"open":968,"high":972,"low":967,"close":973,"change":193,"percent_change":194,"volume":974,"transactions":9,"vwap":973},"2026-02-25",24.56,24.52,319500,{"date":976,"open":966,"high":968,"low":977,"close":968,"change":382,"percent_change":383,"volume":978,"transactions":9,"vwap":968},"2026-02-24",24.512,415100,{"date":980,"open":968,"high":981,"low":973,"close":973,"change":280,"percent_change":982,"volume":983,"transactions":9,"vwap":973},"2026-02-23",24.612,-0.45,322700,{"date":985,"open":986,"high":987,"low":988,"close":986,"change":245,"percent_change":210,"volume":989,"transactions":9,"vwap":986},"2026-02-20",24.63,24.68,24.61,369800,{"date":991,"open":988,"high":992,"low":988,"close":992,"change":430,"percent_change":168,"volume":993,"transactions":9,"vwap":992},"2026-02-19",24.64,513500,{"date":995,"open":996,"high":997,"low":998,"close":988,"change":430,"percent_change":168,"volume":999,"transactions":9,"vwap":988},"2026-02-18",24.59,24.62,24.567,346400,{"date":1001,"open":961,"high":996,"low":968,"close":1002,"change":430,"percent_change":168,"volume":1003,"transactions":9,"vwap":1002},"2026-02-17",24.58,322000,{"date":1005,"open":968,"high":961,"low":967,"close":961,"change":382,"percent_change":383,"volume":1006,"transactions":9,"vwap":961},"2026-02-13",240300,{"date":1008,"open":966,"high":966,"low":1009,"close":966,"change":382,"percent_change":383,"volume":1010,"transactions":9,"vwap":966},"2026-02-12",24.505,429300,{"date":1012,"open":1013,"high":973,"low":962,"close":967,"change":382,"percent_change":383,"volume":1014,"transactions":9,"vwap":967},"2026-02-11",24.49,609900,{"date":1016,"open":956,"high":1017,"low":637,"close":1013,"change":382,"percent_change":383,"volume":1018,"transactions":9,"vwap":1013},"2026-02-10",24.5,413500,{"date":1020,"open":956,"high":956,"low":632,"close":956,"change":287,"percent_change":287,"volume":1021,"transactions":9,"vwap":956},"2026-02-09",1323600,{"date":1023,"open":945,"high":956,"low":633,"close":956,"change":237,"percent_change":655,"volume":1024,"transactions":9,"vwap":956},"2026-02-06",412400,{"date":1026,"open":633,"high":945,"low":637,"close":633,"change":173,"percent_change":391,"volume":953,"transactions":9,"vwap":633},"2026-02-05",{"date":1028,"open":680,"high":962,"low":1029,"close":962,"change":287,"percent_change":287,"volume":1030,"transactions":9,"vwap":962},"2026-02-04",24.433,454600,{"date":1032,"open":962,"high":1033,"low":633,"close":962,"change":287,"percent_change":287,"volume":1034,"transactions":9,"vwap":962},"2026-02-03",24.475,529600,{"date":1036,"open":945,"high":719,"low":633,"close":962,"change":382,"percent_change":383,"volume":1037,"transactions":9,"vwap":962},"2026-02-02",837800,{"date":1039,"open":945,"high":945,"low":632,"close":945,"change":341,"percent_change":237,"volume":1040,"transactions":9,"vwap":945},"2026-01-30",371000,{"date":1042,"open":962,"high":962,"low":632,"close":633,"change":287,"percent_change":287,"volume":1043,"transactions":9,"vwap":633},"2026-01-29",532900,{"date":1045,"open":680,"high":956,"low":637,"close":633,"change":287,"percent_change":287,"volume":1046,"transactions":9,"vwap":633},"2026-01-28",632700,{"date":1048,"open":962,"high":719,"low":633,"close":633,"change":245,"percent_change":210,"volume":1049,"transactions":9,"vwap":633},"2026-01-27",409300,{"date":1051,"open":945,"high":945,"low":632,"close":945,"change":341,"percent_change":237,"volume":1052,"transactions":9,"vwap":945},"2026-01-26",466100,{"date":1054,"open":632,"high":945,"low":573,"close":633,"change":430,"percent_change":168,"volume":1055,"transactions":9,"vwap":633},"2026-01-23",591800,{"date":1057,"open":601,"high":601,"low":1058,"close":601,"change":237,"percent_change":655,"volume":1059,"transactions":9,"vwap":601},"2026-01-22",24.368,484900,{"date":1061,"open":580,"high":628,"low":647,"close":586,"change":382,"percent_change":383,"volume":1062,"transactions":9,"vwap":586},"2026-01-21",491300,{"date":1064,"open":647,"high":601,"low":808,"close":608,"change":269,"percent_change":929,"volume":1065,"transactions":9,"vwap":608},"2026-01-20",1049900,{"date":1067,"open":1017,"high":967,"low":689,"close":633,"change":749,"percent_change":1068,"volume":1069,"transactions":9,"vwap":633},"2026-01-16",-0.24,1073400,{"date":1071,"open":719,"high":1013,"low":962,"close":1013,"change":382,"percent_change":383,"volume":1072,"transactions":9,"vwap":1013},"2026-01-15",563200,{"date":1074,"open":945,"high":956,"low":632,"close":956,"change":430,"percent_change":168,"volume":819,"transactions":9,"vwap":956},"2026-01-14",{"date":1076,"open":945,"high":680,"low":1077,"close":945,"change":341,"percent_change":237,"volume":1078,"transactions":9,"vwap":945},"2026-01-13",24.414,473600,{"date":1080,"open":945,"high":1081,"low":632,"close":633,"change":245,"percent_change":210,"volume":1082,"transactions":9,"vwap":633},"2026-01-12",24.454,658600,{"date":1084,"open":945,"high":962,"low":632,"close":945,"change":382,"percent_change":383,"volume":1085,"transactions":9,"vwap":945},"2026-01-09",668400,{"date":1087,"open":680,"high":962,"low":601,"close":637,"change":173,"percent_change":391,"volume":1088,"transactions":9,"vwap":637},"2026-01-08",979600,{"date":1090,"open":633,"high":1013,"low":601,"close":680,"change":237,"percent_change":655,"volume":1091,"transactions":9,"vwap":680},"2026-01-07",528300,{"date":1093,"open":632,"high":1094,"low":1095,"close":632,"change":430,"percent_change":168,"volume":1096,"transactions":9,"vwap":632},"2026-01-06",24.421,24.385,975200,{"date":1098,"open":637,"high":1099,"low":628,"close":589,"change":287,"percent_change":287,"volume":1100,"transactions":9,"vwap":589},"2026-01-05",24.448,794000,{"date":1102,"open":589,"high":573,"low":580,"close":589,"change":202,"percent_change":203,"volume":1103,"transactions":9,"vwap":589},"2026-01-02",498500,{"date":1105,"open":573,"high":601,"low":595,"close":595,"change":210,"percent_change":489,"volume":1106,"transactions":9,"vwap":595},"2025-12-31",462100,{"date":1108,"open":580,"high":1109,"low":608,"close":628,"change":237,"percent_change":655,"volume":1110,"transactions":9,"vwap":628},"2025-12-30",24.387,530900,{"date":1112,"open":580,"high":580,"low":646,"close":595,"change":287,"percent_change":287,"volume":1113,"transactions":9,"vwap":595},"2025-12-29",674600,{"date":1115,"open":573,"high":637,"low":647,"close":595,"change":287,"percent_change":287,"volume":1116,"transactions":9,"vwap":595},"2025-12-26",475000,{"date":1118,"open":572,"high":595,"low":565,"close":595,"change":430,"percent_change":168,"volume":1119,"transactions":9,"vwap":595},"2025-12-24",252900,{"date":1121,"open":572,"high":1122,"low":486,"close":572,"change":287,"percent_change":287,"volume":1123,"transactions":9,"vwap":572},"2025-12-23",24.309,369600,{"date":1125,"open":565,"high":1126,"low":495,"close":572,"change":822,"percent_change":1127,"volume":1128,"transactions":9,"vwap":572},"2025-12-22",24.303,-0.82,579800,{"date":1130,"open":1017,"high":1017,"low":1033,"close":1017,"change":287,"percent_change":287,"volume":1131,"transactions":9,"vwap":1017},"2025-12-19",613600,{"date":1133,"open":1017,"high":967,"low":956,"close":1017,"change":237,"percent_change":655,"volume":1134,"transactions":9,"vwap":1017},"2025-12-18",834000,{"date":1136,"open":1013,"high":1017,"low":680,"close":962,"change":341,"percent_change":237,"volume":1137,"transactions":9,"vwap":962},"2025-12-17",375200,{"date":1139,"open":956,"high":1140,"low":772,"close":680,"change":245,"percent_change":210,"volume":1141,"transactions":9,"vwap":680},"2025-12-16",24.486,650800,{"date":1143,"open":956,"high":719,"low":945,"close":962,"change":430,"percent_change":168,"volume":1144,"transactions":9,"vwap":962},"2025-12-15",618600,{"date":1146,"open":956,"high":1009,"low":633,"close":633,"change":210,"percent_change":489,"volume":1147,"transactions":9,"vwap":633},"2025-12-12",418000,{"date":1149,"open":956,"high":719,"low":1150,"close":956,"change":382,"percent_change":383,"volume":1151,"transactions":9,"vwap":956},"2025-12-11",24.453,517300,{"date":1153,"open":633,"high":1154,"low":637,"close":680,"change":382,"percent_change":383,"volume":1155,"transactions":9,"vwap":680},"2025-12-10",24.455,588100,{"date":1157,"open":945,"high":1002,"low":633,"close":633,"change":287,"percent_change":287,"volume":1158,"transactions":9,"vwap":633},"2025-12-09",535000,{"date":1160,"open":680,"high":680,"low":633,"close":633,"change":341,"percent_change":237,"volume":1161,"transactions":9,"vwap":633},"2025-12-08",499500,{"date":1163,"open":719,"high":1164,"low":637,"close":637,"change":749,"percent_change":750,"volume":1165,"transactions":9,"vwap":637},"2025-12-05",24.515,585600,{"date":1167,"open":1013,"high":1017,"low":680,"close":719,"change":245,"percent_change":210,"volume":1168,"transactions":9,"vwap":719},"2025-12-04",330800,{"date":1170,"open":680,"high":1013,"low":1171,"close":1013,"change":202,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1013},"2025-12-03",24.441,0.2,478500,{"date":1175,"open":680,"high":680,"low":601,"close":945,"change":382,"percent_change":383,"volume":1176,"transactions":9,"vwap":945},"2025-12-02",470800,{"date":1178,"open":632,"high":945,"low":573,"close":637,"change":245,"percent_change":210,"volume":1179,"transactions":9,"vwap":637},"2025-12-01",1039600,{"date":1181,"open":945,"high":945,"low":957,"close":633,"change":202,"percent_change":203,"volume":1182,"transactions":9,"vwap":633},"2025-11-28",446000,{"date":1184,"open":586,"high":632,"low":608,"close":589,"change":237,"percent_change":655,"volume":1185,"transactions":9,"vwap":589},"2025-11-26",779300,{"date":1187,"open":595,"high":608,"low":647,"close":608,"change":430,"percent_change":168,"volume":1188,"transactions":9,"vwap":608},"2025-11-25",478400,{"date":1190,"open":595,"high":1191,"low":1192,"close":647,"change":146,"percent_change":1193,"volume":1194,"transactions":9,"vwap":647},"2025-11-24",24.364,24.301,-0.78,372600,{"date":1196,"open":1017,"high":967,"low":945,"close":1017,"change":287,"percent_change":287,"volume":1197,"transactions":9,"vwap":1017},"2025-11-21",1372400,{"date":1199,"open":972,"high":1200,"low":956,"close":1017,"change":193,"percent_change":194,"volume":1201,"transactions":9,"vwap":1017},"2025-11-20",24.57,511600,{"date":1203,"open":961,"high":961,"low":1017,"close":973,"change":245,"percent_change":210,"volume":1204,"transactions":9,"vwap":973},"2025-11-19",547300,{"date":1206,"open":966,"high":968,"low":680,"close":966,"change":245,"percent_change":210,"volume":1207,"transactions":9,"vwap":966},"2025-11-18",431100,{"date":1209,"open":1002,"high":996,"low":968,"close":968,"change":193,"percent_change":194,"volume":1210,"transactions":9,"vwap":968},"2025-11-17",972800,{"date":1212,"open":961,"high":986,"low":719,"close":972,"change":245,"percent_change":210,"volume":1213,"transactions":9,"vwap":972},"2025-11-14",614400,{"date":1215,"open":997,"high":997,"low":972,"close":1200,"change":749,"percent_change":1068,"volume":710,"transactions":9,"vwap":1200},"2025-11-13",{"date":1217,"open":992,"high":1218,"low":988,"close":986,"change":382,"percent_change":383,"volume":1219,"transactions":9,"vwap":986},"2025-11-12",24.645,515400,{"date":1221,"open":986,"high":1222,"low":988,"close":988,"change":245,"percent_change":210,"volume":1223,"transactions":9,"vwap":988},"2025-11-11",24.644,572300,{"date":1225,"open":988,"high":1226,"low":1227,"close":997,"change":202,"percent_change":1172,"volume":1228,"transactions":9,"vwap":997},"2025-11-10",24.625,24.6,326800,{"date":1230,"open":996,"high":996,"low":968,"close":1200,"change":245,"percent_change":210,"volume":1231,"transactions":9,"vwap":1200},"2025-11-07",322500,{"date":1233,"open":1227,"high":1234,"low":719,"close":1002,"change":245,"percent_change":210,"volume":1235,"transactions":9,"vwap":1002},"2025-11-06",24.617,469300,{"date":1237,"open":1227,"high":988,"low":1002,"close":996,"change":173,"percent_change":391,"volume":1238,"transactions":9,"vwap":996},"2025-11-05",317400,{"date":1240,"open":988,"high":997,"low":1241,"close":997,"change":173,"percent_change":391,"volume":1242,"transactions":9,"vwap":997},"2025-11-04",24.578,214400,{"date":1244,"open":1245,"high":1246,"low":988,"close":1245,"change":382,"percent_change":383,"volume":1247,"transactions":9,"vwap":1245},"2025-11-03",24.65,24.66,315300,{"date":1249,"open":1246,"high":1250,"low":961,"close":986,"change":228,"percent_change":1251,"volume":1252,"transactions":9,"vwap":986},"2025-10-31",24.69,-0.28,278900,{"date":1254,"open":1250,"high":1255,"low":1226,"close":1255,"change":287,"percent_change":287,"volume":1256,"transactions":9,"vwap":1255},"2025-10-30",24.7,354000,{"date":1258,"open":1255,"high":1259,"low":1260,"close":1255,"change":237,"percent_change":655,"volume":1261,"transactions":9,"vwap":1255},"2025-10-29",24.71,24.655,334400,{"date":1263,"open":1264,"high":1255,"low":1246,"close":1246,"change":245,"percent_change":210,"volume":1265,"transactions":9,"vwap":1246},"2025-10-28",24.67,455900,{"date":1267,"open":1268,"high":1268,"low":1245,"close":1264,"change":245,"percent_change":210,"volume":1269,"transactions":9,"vwap":1264},"2025-10-27",24.75,427100,{"date":1271,"open":1264,"high":1272,"low":1245,"close":987,"change":202,"percent_change":1172,"volume":1273,"transactions":9,"vwap":987},"2025-10-24",24.74,418800,{"date":1275,"open":992,"high":1246,"low":1276,"close":986,"change":245,"percent_change":210,"volume":1277,"transactions":9,"vwap":986},"2025-10-23",24.595,263200,{"date":1279,"open":988,"high":987,"low":1200,"close":992,"change":382,"percent_change":383,"volume":1280,"transactions":9,"vwap":992},"2025-10-22",320400,{"date":1282,"open":1227,"high":25,"low":1002,"close":997,"change":22,"percent_change":1283,"volume":1284,"transactions":9,"vwap":997},"2025-10-21",0.24,337400,{"date":1286,"open":1200,"high":1287,"low":1164,"close":972,"change":671,"percent_change":672,"volume":1288,"transactions":9,"vwap":972},"2025-10-20",24.585,453100,{"date":1290,"open":1246,"high":1291,"low":1245,"close":1255,"change":237,"percent_change":655,"volume":1292,"transactions":9,"vwap":1255},"2025-10-17",24.73,635500,{"date":1294,"open":1272,"high":1295,"low":992,"close":1246,"change":269,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1246},"2025-10-16",24.76,-0.36,1011400,{"date":1299,"open":1291,"high":1268,"low":1300,"close":1268,"change":219,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1268},"2025-10-15",24.695,0.28,390900,{"date":1304,"open":987,"high":1291,"low":992,"close":987,"change":173,"percent_change":391,"volume":1305,"transactions":9,"vwap":987},"2025-10-14",398300,{"date":1307,"open":1250,"high":1272,"low":987,"close":1259,"change":202,"percent_change":1172,"volume":1308,"transactions":9,"vwap":1259},"2025-10-13",212800,{"date":1310,"open":1311,"high":1311,"low":992,"close":1246,"change":280,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1246},"2025-10-10",24.78,-0.44,326400,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":287,"percent_change":287,"volume":1319,"transactions":9,"vwap":1318},"2025-10-09",24.79,24.72,24.77,662800,{"date":1321,"open":1322,"high":1322,"low":1295,"close":1318,"change":193,"percent_change":194,"volume":1323,"transactions":9,"vwap":1318},"2025-10-08",24.81,362100,{"date":1325,"open":1311,"high":1326,"low":1291,"close":1316,"change":341,"percent_change":237,"volume":1327,"transactions":9,"vwap":1316},"2025-10-07",24.83,427500,{"date":1329,"open":1268,"high":1311,"low":987,"close":1311,"change":382,"percent_change":383,"volume":1330,"transactions":9,"vwap":1311},"2025-10-06",354800,{"date":1332,"open":1272,"high":1333,"low":1250,"close":1295,"change":430,"percent_change":168,"volume":1334,"transactions":9,"vwap":1295},"2025-10-03",24.82,304000,{"date":1336,"open":1295,"high":1337,"low":1255,"close":1291,"change":245,"percent_change":210,"volume":1338,"transactions":9,"vwap":1291},"2025-10-02",24.8,312800,{"date":1340,"open":1255,"high":1341,"low":1342,"close":1272,"change":237,"percent_change":655,"volume":1343,"transactions":9,"vwap":1272},"2025-10-01",24.785,24.675,278200,{"date":1345,"open":1317,"high":1346,"low":1342,"close":1255,"change":287,"percent_change":287,"volume":693,"transactions":9,"vwap":1255},"2025-09-30",24.826,{"date":1348,"open":1317,"high":1311,"low":987,"close":1255,"change":245,"percent_change":210,"volume":790,"transactions":9,"vwap":1255},"2025-09-29",{"date":1350,"open":1291,"high":1268,"low":1351,"close":1259,"change":341,"percent_change":237,"volume":1352,"transactions":9,"vwap":1259},"2025-09-26",24.703,381200,{"date":1354,"open":1272,"high":1272,"low":1342,"close":1255,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1255},"2025-09-25",-0.045,-0.18,468100,{"date":1359,"open":1316,"high":1360,"low":1291,"close":1361,"change":1362,"percent_change":749,"volume":1363,"transactions":9,"vwap":1361},"2025-09-24",24.89,24.745,-0.015,406900,{"date":1365,"open":1311,"high":1316,"low":1246,"close":1295,"change":193,"percent_change":194,"volume":1366,"transactions":9,"vwap":1295},"2025-09-23",404200,{"date":1368,"open":1326,"high":1326,"low":1318,"close":1311,"change":306,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1311},"2025-09-22",-0.6,327500,{"date":1372,"open":1373,"high":179,"low":1374,"close":179,"change":382,"percent_change":383,"volume":1375,"transactions":9,"vwap":179},"2025-09-19",24.91,24.874,257100,{"date":1377,"open":1378,"high":1373,"low":1379,"close":1373,"change":202,"percent_change":1172,"volume":1380,"transactions":9,"vwap":1373},"2025-09-18",24.87,24.84,329200,{"date":1382,"open":25,"high":1373,"low":25,"close":1383,"change":245,"percent_change":210,"volume":1384,"transactions":9,"vwap":1383},"2025-09-17",24.86,429200,{"date":1386,"open":1387,"high":1387,"low":1379,"close":1378,"change":430,"percent_change":168,"volume":1388,"transactions":9,"vwap":1378},"2025-09-16",24.88,512100,{"date":1390,"open":1322,"high":1387,"low":1322,"close":1379,"change":383,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1379},"2025-09-15",0.32,757400,{"date":1394,"open":1322,"high":1322,"low":1295,"close":1295,"change":173,"percent_change":391,"volume":1395,"transactions":9,"vwap":1295},"2025-09-12",1230700,{"date":1397,"open":1318,"high":1316,"low":1272,"close":1316,"change":237,"percent_change":655,"volume":1398,"transactions":9,"vwap":1316},"2025-09-11",408700,{"date":1400,"open":1259,"high":1268,"low":1250,"close":1268,"change":219,"percent_change":1301,"volume":1401,"transactions":9,"vwap":1268},"2025-09-10",408500,{"date":1403,"open":1250,"high":1259,"low":1245,"close":987,"change":341,"percent_change":237,"volume":1404,"transactions":9,"vwap":987},"2025-09-09",290300,{"date":1406,"open":986,"high":987,"low":997,"close":1264,"change":202,"percent_change":1172,"volume":1407,"transactions":9,"vwap":1264},"2025-09-08",294000,{"date":1409,"open":1227,"high":997,"low":1200,"close":997,"change":237,"percent_change":655,"volume":1410,"transactions":9,"vwap":997},"2025-09-05",621600,{"date":1412,"open":966,"high":1287,"low":966,"close":1002,"change":383,"percent_change":73,"volume":1413,"transactions":9,"vwap":1002},"2025-09-04",384600,{"date":1415,"open":719,"high":968,"low":680,"close":1017,"change":382,"percent_change":383,"volume":1416,"transactions":9,"vwap":1017},"2025-09-03",762000,{"date":1418,"open":719,"high":1017,"low":633,"close":719,"change":210,"percent_change":489,"volume":1419,"transactions":9,"vwap":719},"2025-09-02",686300,{"date":1421,"open":1200,"high":1200,"low":1013,"close":973,"change":67,"percent_change":822,"volume":1422,"transactions":9,"vwap":973},"2025-08-29",672000,{"date":1424,"open":961,"high":1200,"low":973,"close":1200,"change":219,"percent_change":442,"volume":1425,"transactions":9,"vwap":1200},"2025-08-28",232300,{"date":1427,"open":996,"high":996,"low":680,"close":1017,"change":194,"percent_change":348,"volume":1428,"transactions":9,"vwap":1017},"2025-08-27",538400,{"date":1430,"open":961,"high":1002,"low":973,"close":1002,"change":341,"percent_change":237,"volume":1431,"transactions":9,"vwap":1002},"2025-08-26",296000,{"date":1433,"open":1200,"high":1287,"low":966,"close":1200,"change":228,"percent_change":1251,"volume":1434,"transactions":9,"vwap":1200},"2025-08-25",281400,{"date":1436,"open":966,"high":992,"low":1017,"close":992,"change":168,"percent_change":826,"volume":1437,"transactions":9,"vwap":992},"2025-08-22",422900,{"date":1439,"open":973,"high":966,"low":719,"close":973,"change":341,"percent_change":237,"volume":1440,"transactions":9,"vwap":973},"2025-08-21",300000,{"date":1442,"open":968,"high":968,"low":1017,"close":967,"change":173,"percent_change":391,"volume":1443,"transactions":9,"vwap":967},"2025-08-20",216800,{"date":1445,"open":973,"high":968,"low":637,"close":968,"change":382,"percent_change":383,"volume":1446,"transactions":9,"vwap":968},"2025-08-19",303400,{"date":1448,"open":968,"high":1449,"low":1017,"close":973,"change":252,"percent_change":559,"volume":1450,"transactions":9,"vwap":973},"2025-08-18",24.549,431300,{"date":1452,"open":988,"high":997,"low":1227,"close":997,"change":237,"percent_change":655,"volume":1453,"transactions":9,"vwap":997},"2025-08-15",291300,{"date":1455,"open":1227,"high":1227,"low":1002,"close":1002,"change":193,"percent_change":194,"volume":1456,"transactions":9,"vwap":1002},"2025-08-14",226600,{"date":1458,"open":1002,"high":988,"low":1002,"close":1227,"change":237,"percent_change":655,"volume":1459,"transactions":9,"vwap":1227},"2025-08-13",256500,{"date":1461,"open":1200,"high":1200,"low":968,"close":972,"change":341,"percent_change":237,"volume":1462,"transactions":9,"vwap":972},"2025-08-12",302000,{"date":1464,"open":961,"high":972,"low":1465,"close":961,"change":341,"percent_change":237,"volume":1466,"transactions":9,"vwap":961},"2025-08-11",24.533,219500,{"date":1468,"open":973,"high":968,"low":967,"close":968,"change":430,"percent_change":168,"volume":1469,"transactions":9,"vwap":968},"2025-08-08",276300,{"date":1471,"open":973,"high":966,"low":1013,"close":967,"change":193,"percent_change":194,"volume":1472,"transactions":9,"vwap":967},"2025-08-07",403400,{"date":1474,"open":967,"high":966,"low":719,"close":966,"change":202,"percent_change":1172,"volume":1475,"transactions":9,"vwap":966},"2025-08-06",214100,{"date":1477,"open":973,"high":973,"low":719,"close":719,"change":210,"percent_change":489,"volume":1478,"transactions":9,"vwap":719},"2025-08-05",439000,{"date":1480,"open":680,"high":973,"low":680,"close":973,"change":53,"percent_change":1481,"volume":1482,"transactions":9,"vwap":973},"2025-08-04",0.41,226200,{"date":1484,"open":962,"high":956,"low":632,"close":637,"change":210,"percent_change":489,"volume":1485,"transactions":9,"vwap":637},"2025-08-01",515100,{"date":1487,"open":956,"high":719,"low":772,"close":962,"change":382,"percent_change":383,"volume":1488,"transactions":9,"vwap":962},"2025-07-31",435700,{"date":1490,"open":680,"high":962,"low":601,"close":945,"change":341,"percent_change":237,"volume":1491,"transactions":9,"vwap":945},"2025-07-30",292000,{"date":1493,"open":962,"high":962,"low":633,"close":633,"change":245,"percent_change":210,"volume":1494,"transactions":9,"vwap":633},"2025-07-29",513100,{"date":1496,"open":962,"high":962,"low":633,"close":945,"change":245,"percent_change":210,"volume":1497,"transactions":9,"vwap":945},"2025-07-28",254900,{"date":1499,"open":680,"high":680,"low":637,"close":680,"change":341,"percent_change":237,"volume":1500,"transactions":9,"vwap":680},"2025-07-25",398200,{"date":1502,"open":633,"high":680,"low":601,"close":945,"change":287,"percent_change":287,"volume":1503,"transactions":9,"vwap":945},"2025-07-24",765200,{"date":1505,"open":632,"high":945,"low":1506,"close":945,"change":237,"percent_change":655,"volume":1507,"transactions":9,"vwap":945},"2025-07-23",24.401,197500,{"date":1509,"open":632,"high":632,"low":586,"close":601,"change":341,"percent_change":237,"volume":1510,"transactions":9,"vwap":601},"2025-07-22",246200,{"date":1512,"open":637,"high":633,"low":589,"close":573,"change":280,"percent_change":982,"volume":1513,"transactions":9,"vwap":573},"2025-07-21",305300,{"date":1515,"open":967,"high":966,"low":1013,"close":1017,"change":341,"percent_change":237,"volume":1516,"transactions":9,"vwap":1017},"2025-07-18",384300,{"date":1518,"open":719,"high":1009,"low":962,"close":1013,"change":193,"percent_change":194,"volume":1519,"transactions":9,"vwap":1013},"2025-07-17",1003600,{"date":1521,"open":967,"high":1522,"low":962,"close":967,"change":382,"percent_change":383,"volume":1523,"transactions":9,"vwap":967},"2025-07-16",24.519,397100,{"date":1525,"open":966,"high":966,"low":719,"close":1013,"change":173,"percent_change":391,"volume":1526,"transactions":9,"vwap":1013},"2025-07-15",312000,{"date":1528,"open":966,"high":966,"low":962,"close":973,"change":245,"percent_change":210,"volume":1529,"transactions":9,"vwap":973},"2025-07-14",605100,{"date":1531,"open":973,"high":966,"low":967,"close":966,"change":245,"percent_change":210,"volume":1532,"transactions":9,"vwap":966},"2025-07-11",230300,{"date":1534,"open":973,"high":968,"low":1017,"close":968,"change":287,"percent_change":287,"volume":1535,"transactions":9,"vwap":968},"2025-07-10",276500,{"date":1537,"open":961,"high":961,"low":1013,"close":968,"change":287,"percent_change":287,"volume":1538,"transactions":9,"vwap":968},"2025-07-09",677500,{"date":1540,"open":966,"high":968,"low":1541,"close":968,"change":382,"percent_change":383,"volume":1542,"transactions":9,"vwap":968},"2025-07-08",24.494,294400,{"date":1544,"open":973,"high":966,"low":1017,"close":973,"change":382,"percent_change":383,"volume":1545,"transactions":9,"vwap":973},"2025-07-07",467400,{"date":1547,"open":966,"high":966,"low":945,"close":1017,"change":173,"percent_change":391,"volume":1548,"transactions":9,"vwap":1017},"2025-07-03",272200,{"date":1550,"open":962,"high":966,"low":632,"close":966,"change":383,"percent_change":73,"volume":1551,"transactions":9,"vwap":966},"2025-07-02",409500,{"date":1553,"open":962,"high":956,"low":637,"close":680,"change":287,"percent_change":287,"volume":1554,"transactions":9,"vwap":680},"2025-07-01",663000,{"date":1556,"open":633,"high":719,"low":601,"close":680,"change":22,"percent_change":23,"volume":1557,"transactions":9,"vwap":680},"2025-06-30",449300,{"date":1559,"open":601,"high":632,"low":589,"close":573,"change":287,"percent_change":287,"volume":1560,"transactions":9,"vwap":573},"2025-06-27",293900,{"date":1562,"open":628,"high":601,"low":586,"close":573,"change":237,"percent_change":655,"volume":842,"transactions":9,"vwap":573},"2025-06-26",{"date":1564,"open":589,"high":589,"low":595,"close":580,"change":245,"percent_change":210,"volume":1565,"transactions":9,"vwap":580},"2025-06-25",462900,{"date":1567,"open":608,"high":586,"low":646,"close":586,"change":237,"percent_change":655,"volume":1568,"transactions":9,"vwap":586},"2025-06-24",422600,{"date":1570,"open":580,"high":580,"low":495,"close":646,"change":252,"percent_change":559,"volume":1571,"transactions":9,"vwap":646},"2025-06-23",397700,{"date":1573,"open":589,"high":637,"low":586,"close":637,"change":22,"percent_change":23,"volume":1574,"transactions":9,"vwap":637},"2025-06-20",342200,{"date":1576,"open":580,"high":1095,"low":608,"close":586,"change":287,"percent_change":287,"volume":1577,"transactions":9,"vwap":586},"2025-06-18",188400,{"date":1579,"open":628,"high":573,"low":608,"close":586,"change":193,"percent_change":194,"volume":1580,"transactions":9,"vwap":586},"2025-06-17",522200,{"date":1582,"open":628,"high":589,"low":646,"close":589,"change":382,"percent_change":383,"volume":1583,"transactions":9,"vwap":589},"2025-06-16",795200,{"date":1585,"open":595,"high":589,"low":647,"close":586,"change":287,"percent_change":287,"volume":1586,"transactions":9,"vwap":586},"2025-06-13",351200,{"date":1588,"open":586,"high":1589,"low":646,"close":586,"change":382,"percent_change":383,"volume":1590,"transactions":9,"vwap":586},"2025-06-12",24.365,353900,{"date":1592,"open":608,"high":586,"low":838,"close":608,"change":341,"percent_change":237,"volume":1593,"transactions":9,"vwap":608},"2025-06-11",863300,{"date":1595,"open":579,"high":608,"low":565,"close":595,"change":430,"percent_change":168,"volume":1596,"transactions":9,"vwap":595},"2025-06-10",743800,{"date":1598,"open":362,"high":572,"low":362,"close":572,"change":430,"percent_change":168,"volume":1599,"transactions":9,"vwap":572},"2025-06-09",299800,{"date":1601,"open":486,"high":646,"low":486,"close":495,"change":341,"percent_change":237,"volume":1602,"transactions":9,"vwap":495},"2025-06-06",266300,{"date":1604,"open":362,"high":818,"low":370,"close":486,"change":341,"percent_change":237,"volume":1605,"transactions":9,"vwap":486},"2025-06-05",275400,{"date":1607,"open":362,"high":565,"low":459,"close":362,"change":341,"percent_change":237,"volume":1608,"transactions":9,"vwap":362},"2025-06-04",569800,{"date":1610,"open":466,"high":362,"low":1611,"close":479,"change":430,"percent_change":168,"volume":1612,"transactions":9,"vwap":479},"2025-06-03",24.205,512000,{"date":1614,"open":480,"high":466,"low":347,"close":466,"change":341,"percent_change":237,"volume":1615,"transactions":9,"vwap":466},"2025-06-02",979500,{"date":1617,"open":369,"high":480,"low":313,"close":480,"change":430,"percent_change":168,"volume":1618,"transactions":9,"vwap":480},"2025-05-30",189700,{"date":1620,"open":361,"high":361,"low":370,"close":370,"change":430,"percent_change":168,"volume":1621,"transactions":9,"vwap":370},"2025-05-29",220600,{"date":1623,"open":301,"high":369,"low":301,"close":347,"change":341,"percent_change":237,"volume":1624,"transactions":9,"vwap":347},"2025-05-28",248100,{"date":1626,"open":347,"high":313,"low":312,"close":354,"change":237,"percent_change":238,"volume":1627,"transactions":9,"vwap":354},"2025-05-27",729900,{"date":1629,"open":531,"high":1630,"low":904,"close":304,"change":341,"percent_change":237,"volume":1631,"transactions":9,"vwap":304},"2025-05-23",24.094999,278300,{"date":1633,"open":390,"high":301,"low":888,"close":390,"change":382,"percent_change":383,"volume":1634,"transactions":9,"vwap":390},"2025-05-22",307300,{"date":1636,"open":347,"high":748,"low":894,"close":895,"change":280,"percent_change":281,"volume":1599,"transactions":9,"vwap":895},"2025-05-21",{"date":1638,"open":363,"high":369,"low":1639,"close":370,"change":382,"percent_change":383,"volume":1640,"transactions":9,"vwap":370},"2025-05-20",24.112,266600,{"date":1642,"open":312,"high":363,"low":390,"close":313,"change":252,"percent_change":559,"volume":1643,"transactions":9,"vwap":313},"2025-05-19",222200,{"date":1645,"open":362,"high":362,"low":480,"close":362,"change":382,"percent_change":383,"volume":1646,"transactions":9,"vwap":362},"2025-05-16",235900,{"date":1648,"open":313,"high":488,"low":381,"close":488,"change":219,"percent_change":442,"volume":1437,"transactions":9,"vwap":488},"2025-05-15",{"date":1650,"open":361,"high":361,"low":354,"close":363,"change":341,"percent_change":237,"volume":1651,"transactions":9,"vwap":363},"2025-05-14",450500,{"date":1653,"open":312,"high":370,"low":304,"close":313,"change":202,"percent_change":203,"volume":1654,"transactions":9,"vwap":313},"2025-05-13",270500,{"date":1656,"open":381,"high":347,"low":894,"close":312,"change":877,"percent_change":1657,"volume":1658,"transactions":9,"vwap":312},"2025-05-12",0.37,353700,{"date":1660,"open":870,"high":894,"low":870,"close":627,"change":237,"percent_change":238,"volume":1661,"transactions":9,"vwap":627},"2025-05-09",334100,{"date":1663,"open":870,"high":627,"low":869,"close":900,"change":382,"percent_change":383,"volume":1664,"transactions":9,"vwap":900},"2025-05-08",546100,{"date":1666,"open":869,"high":900,"low":882,"close":1667,"change":245,"percent_change":210,"volume":1668,"transactions":9,"vwap":1667},"2025-05-07",23.95,285100,{"date":1670,"open":279,"high":322,"low":1671,"close":322,"change":430,"percent_change":1672,"volume":1673,"transactions":9,"vwap":322},"2025-05-06",23.86,0.13,634400,{"date":1675,"open":869,"high":1676,"low":889,"close":869,"change":341,"percent_change":237,"volume":1677,"transactions":9,"vwap":869},"2025-05-05",23.94,373400,{"date":1679,"open":1676,"high":322,"low":278,"close":1680,"change":382,"percent_change":383,"volume":1681,"transactions":9,"vwap":1680},"2025-05-02",23.92,678400,{"date":1683,"open":1680,"high":1684,"low":1685,"close":882,"change":287,"percent_change":287,"volume":1686,"transactions":9,"vwap":882},"2025-05-01",23.945,23.85,265300,{"date":1688,"open":1680,"high":1680,"low":1685,"close":882,"change":67,"percent_change":355,"volume":1689,"transactions":9,"vwap":882},"2025-04-30",389500,{"date":1691,"open":1667,"high":294,"low":889,"close":1667,"change":287,"percent_change":287,"volume":1692,"transactions":9,"vwap":1667},"2025-04-29",267500,{"date":183,"open":870,"high":870,"low":266,"close":1667,"change":210,"percent_change":211,"volume":1694,"transactions":9,"vwap":1667},933900]