[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CEPO":3,"homepage-market-summary":28,"stock-historical-CEPO":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CEPO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Cantor Equity Partners I, Inc. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Cantor Equity Partners I Inc is a blank check company.","New York, NY",false,{"close":15,"open":16,"high":17,"low":15,"prev_close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.75,10.76,10.765,-0.01,-0.09,639099.257826,1394,10.7576,10.97,8.22,145068.383954868,92,436,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,111,116,121,126,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":18,"price":110,"is_up":13},"Healthcare","XLV",166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},16.5,273665,99887895.988717,3.56,"2025-04-22",[179,180,187,195,204,210,217,224,232,241,246,251,258,263,268,273,278,283,287,292,297,302,307,311,318,323,328,333,339,345,352,360,365,372,378,383,388,393,398,403,409,416,421,427,432,437,442,448,453,458,463,470,476,481,488,494,497,502,505,508,511,514,521,529,536,543,550,556,561,565,572,579,587,591,594,597,601,604,607,610,613,617,620,624,626,630,633,638,641,644,648,652,655,658,660,663,666,670,674,680,683,687,692,695,699,702,705,708,710,713,716,719,722,725,728,731,734,737,740,743,746,750,752,755,760,764,767,771,775,779,783,787,790,793,795,798,802,805,808,811,813,818,822,825,828,831,834,837,840,843,848,854,856,859,865,870,874,877,883,887,891,894,897,901,903,906,909,912,915,917,920,923,927,930,934,937,940,944,948,952,955,958,962,965,969,972,974,977,981,985,988,991,995,998,1001,1004,1007,1010,1015,1018,1025,1030,1034,1039,1042,1045,1050,1055,1059,1062,1065,1070,1075,1079,1082,1085,1088,1093,1098,1102,1105,1110,1113,1117,1120,1122,1125,1128,1131,1135,1138,1142,1144,1147,1150,1154,1157,1160,1163,1167,1171,1174,1177,1181,1184,1188,1191,1194,1199,1203,1208,1211,1214,1217,1221,1224,1227,1230,1233,1236,1240,1243,1246,1249,1254,1257,1260,1263,1266,1269,1273,1277,1282,1285,1288,1291,1295,1299,1302,1305,1308,1311,1316,1320,1324,1327,1332,1339,1346,1350,1354,1359,1366,1373,1380,1386,1393,1400,1406,1413,1420,1428,1436,1444,1452,1460,1468,1476,1484,1491,1496,1503,1508,1514,1517,1522,1529,1535,1541,1546,1554,1561,1567,1575,1582,1588,1592,1597,1603,1607,1615,1620,1625,1630,1635,1640,1647,1653,1657,1662,1669,1674,1678,1682,1686,1692,1695,1699,1705,1714,1720,1727,1732,1737,1743,1750,1757,1763,1768,1773,1777,1783,1790,1796,1802],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":182,"high":183,"low":16,"close":16,"change":18,"percent_change":19,"volume":184,"transactions":185,"vwap":186},"2026-10-01",10.77,10.795,607260.192104,910,10.7644,{"date":188,"open":182,"high":189,"low":182,"close":182,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",10.81,-0.005,-0.05,348145.425712,544,10.785,{"date":196,"open":197,"high":198,"low":16,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",10.7611,10.775,0.015,0.14,15022,118,10.7697,{"date":205,"open":16,"high":206,"low":16,"close":16,"change":190,"percent_change":191,"volume":207,"transactions":208,"vwap":209},"2026-09-28",10.78,78011.28415,137,10.7676,{"date":211,"open":212,"high":182,"low":16,"close":17,"change":213,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",10.7699,0,1308.407,47,10.763,{"date":218,"open":17,"high":182,"low":16,"close":17,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-24",0.005,0.05,125803.0761,218,10.7609,{"date":225,"open":206,"high":226,"low":16,"close":16,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-23",10.784,-0.03,-0.28,22549.107,157,10.7688,{"date":233,"open":182,"high":234,"low":16,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-22",10.8,10.79,0.01,0.09,82869,296,10.7954,{"date":242,"open":16,"high":206,"low":16,"close":206,"change":236,"percent_change":237,"volume":243,"transactions":244,"vwap":245},"2026-09-21",71307.034,291,10.7706,{"date":247,"open":15,"high":182,"low":15,"close":182,"change":18,"percent_change":19,"volume":248,"transactions":249,"vwap":250},"2026-09-18",200835.094,145,10.7628,{"date":252,"open":182,"high":206,"low":15,"close":206,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-17",0.03,0.28,221763,521,10.7616,{"date":259,"open":260,"high":16,"low":15,"close":15,"change":18,"percent_change":19,"volume":261,"transactions":249,"vwap":262},"2026-09-16",10.7514,20487.108285,10.7545,{"date":264,"open":15,"high":16,"low":15,"close":16,"change":236,"percent_change":237,"volume":265,"transactions":266,"vwap":267},"2026-09-15",12676.991791,63,10.7537,{"date":269,"open":16,"high":182,"low":15,"close":15,"change":190,"percent_change":191,"volume":270,"transactions":271,"vwap":272},"2026-09-14",42955.06642,293,10.7587,{"date":274,"open":182,"high":206,"low":15,"close":275,"change":190,"percent_change":191,"volume":276,"transactions":277,"vwap":16},"2026-09-11",10.755,130507.893,533,{"date":279,"open":16,"high":16,"low":15,"close":16,"change":236,"percent_change":237,"volume":280,"transactions":281,"vwap":282},"2026-09-10",73268.1,230,10.7585,{"date":284,"open":16,"high":16,"low":15,"close":15,"change":213,"percent_change":213,"volume":285,"transactions":286,"vwap":272},"2026-09-09",74250.132,404,{"date":288,"open":16,"high":16,"low":15,"close":15,"change":190,"percent_change":191,"volume":289,"transactions":290,"vwap":291},"2026-09-08",168850.6928,461,10.7564,{"date":293,"open":15,"high":16,"low":15,"close":275,"change":219,"percent_change":220,"volume":294,"transactions":295,"vwap":296},"2026-09-04",54558,337,10.7511,{"date":298,"open":16,"high":16,"low":15,"close":15,"change":18,"percent_change":19,"volume":299,"transactions":300,"vwap":301},"2026-09-03",24538.092,110,10.7516,{"date":303,"open":16,"high":16,"low":15,"close":16,"change":213,"percent_change":213,"volume":304,"transactions":305,"vwap":306},"2026-09-02",7490.463792,119,10.7568,{"date":308,"open":15,"high":16,"low":15,"close":16,"change":236,"percent_change":237,"volume":309,"transactions":310,"vwap":260},"2026-09-01",34330.8922,260,{"date":312,"open":16,"high":182,"low":15,"close":15,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-31",-0.02,-0.19,417955.3442,1658,10.7569,{"date":319,"open":16,"high":182,"low":16,"close":182,"change":236,"percent_change":237,"volume":320,"transactions":321,"vwap":322},"2026-08-28",235138.424646,768,10.7601,{"date":324,"open":15,"high":182,"low":15,"close":16,"change":213,"percent_change":213,"volume":325,"transactions":326,"vwap":327},"2026-08-27",430671,1203,10.7578,{"date":329,"open":206,"high":234,"low":15,"close":16,"change":313,"percent_change":314,"volume":330,"transactions":331,"vwap":332},"2026-08-26",406012.3117,1858,10.7631,{"date":334,"open":234,"high":335,"low":206,"close":206,"change":313,"percent_change":314,"volume":336,"transactions":337,"vwap":338},"2026-08-25",10.805,987165.836049,1913,10.7987,{"date":340,"open":206,"high":341,"low":206,"close":234,"change":213,"percent_change":213,"volume":342,"transactions":343,"vwap":344},"2026-08-24",10.82,1505049.4665,1419,10.8033,{"date":346,"open":189,"high":189,"low":234,"close":234,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-21",0.12,1.12,980106.842485,1230,10.7997,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":18,"percent_change":19,"volume":357,"transactions":358,"vwap":359},"2026-08-20",10.69,10.7,10.68,77349.949638,389,10.6929,{"date":361,"open":356,"high":355,"low":356,"close":354,"change":213,"percent_change":213,"volume":362,"transactions":363,"vwap":364},"2026-08-19",309755.452214,1477,10.6895,{"date":366,"open":356,"high":354,"low":367,"close":354,"change":368,"percent_change":369,"volume":370,"transactions":277,"vwap":371},"2026-08-18",10.675,0.02,0.19,129272.360556,10.6788,{"date":373,"open":356,"high":356,"low":374,"close":374,"change":18,"percent_change":19,"volume":375,"transactions":376,"vwap":377},"2026-08-17",10.67,105830.415308,808,10.6757,{"date":379,"open":374,"high":354,"low":374,"close":356,"change":236,"percent_change":237,"volume":380,"transactions":381,"vwap":382},"2026-08-14",113818.713589,981,10.6794,{"date":384,"open":374,"high":354,"low":374,"close":374,"change":213,"percent_change":213,"volume":385,"transactions":386,"vwap":387},"2026-08-13",82892.093545,685,10.6822,{"date":389,"open":356,"high":354,"low":374,"close":374,"change":18,"percent_change":19,"volume":390,"transactions":391,"vwap":392},"2026-08-12",566284.112642,836,10.6797,{"date":394,"open":354,"high":354,"low":356,"close":356,"change":213,"percent_change":213,"volume":395,"transactions":396,"vwap":397},"2026-08-11",14816.295048,200,10.6838,{"date":399,"open":374,"high":354,"low":374,"close":356,"change":236,"percent_change":237,"volume":400,"transactions":401,"vwap":402},"2026-08-10",142199.390556,854,10.6792,{"date":404,"open":405,"high":356,"low":405,"close":374,"change":368,"percent_change":369,"volume":406,"transactions":407,"vwap":408},"2026-08-07",10.66,28522.093676,449,10.6724,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":213,"percent_change":213,"volume":413,"transactions":414,"vwap":415},"2026-08-06",10.665,10.65,2143.972388,95,10.6602,{"date":417,"open":412,"high":374,"low":412,"close":412,"change":213,"percent_change":213,"volume":418,"transactions":419,"vwap":420},"2026-08-05",39330.09372,420,10.662,{"date":422,"open":405,"high":423,"low":412,"close":412,"change":18,"percent_change":19,"volume":424,"transactions":425,"vwap":426},"2026-08-04",10.6695,11127.244644,219,10.6597,{"date":428,"open":412,"high":374,"low":412,"close":405,"change":213,"percent_change":213,"volume":429,"transactions":430,"vwap":431},"2026-08-03",35501.888764,1048,10.6614,{"date":433,"open":356,"high":356,"low":405,"close":405,"change":18,"percent_change":19,"volume":434,"transactions":435,"vwap":436},"2026-07-31",24573.093644,767,10.6713,{"date":438,"open":405,"high":356,"low":405,"close":374,"change":236,"percent_change":237,"volume":439,"transactions":440,"vwap":441},"2026-07-30",141623.42672,1245,10.6729,{"date":443,"open":444,"high":356,"low":405,"close":405,"change":213,"percent_change":213,"volume":445,"transactions":446,"vwap":447},"2026-07-29",10.6684,25899.197107,538,10.6709,{"date":449,"open":412,"high":356,"low":412,"close":405,"change":213,"percent_change":213,"volume":450,"transactions":451,"vwap":452},"2026-07-28",156235.853639,2546,10.6702,{"date":454,"open":405,"high":374,"low":405,"close":405,"change":213,"percent_change":213,"volume":455,"transactions":456,"vwap":457},"2026-07-27",28173.067359,1298,10.6634,{"date":459,"open":412,"high":374,"low":412,"close":405,"change":219,"percent_change":220,"volume":460,"transactions":461,"vwap":462},"2026-07-24",88292.06356,1439,10.6645,{"date":464,"open":412,"high":355,"low":465,"close":466,"change":219,"percent_change":220,"volume":467,"transactions":468,"vwap":469},"2026-07-23",10.64,10.655,329988.50894,4741,10.6569,{"date":471,"open":472,"high":405,"low":472,"close":412,"change":236,"percent_change":237,"volume":473,"transactions":474,"vwap":475},"2026-07-22",10.63,318950.01,395,10.6492,{"date":477,"open":405,"high":405,"low":465,"close":465,"change":18,"percent_change":19,"volume":478,"transactions":479,"vwap":480},"2026-07-21",14930.1557,183,10.6508,{"date":482,"open":412,"high":405,"low":465,"close":412,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-20",0.017,0.16,166701,798,10.6417,{"date":489,"open":465,"high":412,"low":472,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":9,"vwap":490},"2026-07-17",10.633,-0.007,-0.07,21700,{"date":495,"open":405,"high":405,"low":465,"close":465,"change":213,"percent_change":213,"volume":496,"transactions":9,"vwap":465},"2026-07-16",18300,{"date":498,"open":405,"high":405,"low":465,"close":465,"change":499,"percent_change":500,"volume":501,"transactions":9,"vwap":465},"2026-07-15",-0.015,-0.14,14600,{"date":503,"open":412,"high":411,"low":412,"close":466,"change":219,"percent_change":220,"volume":504,"transactions":9,"vwap":466},"2026-07-14",24200,{"date":506,"open":412,"high":405,"low":412,"close":412,"change":236,"percent_change":237,"volume":507,"transactions":9,"vwap":412},"2026-07-13",41900,{"date":509,"open":405,"high":374,"low":465,"close":465,"change":227,"percent_change":228,"volume":510,"transactions":9,"vwap":465},"2026-07-10",170600,{"date":512,"open":405,"high":356,"low":405,"close":374,"change":483,"percent_change":484,"volume":513,"transactions":9,"vwap":374},"2026-07-09",63900,{"date":515,"open":516,"high":374,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":9,"vwap":517},"2026-07-08",10.56,10.653,0.173,1.65,57600,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":9,"vwap":525},"2026-07-07",10.45,10.9,10.48,-0.04,-0.38,15600,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":227,"percent_change":228,"volume":535,"transactions":9,"vwap":534},"2026-07-06",10.335,10.6,10.03,10.52,24300,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":220,"percent_change":541,"volume":542,"transactions":9,"vwap":540},"2026-07-02",10.5,10.575,10.55,0.48,44100,{"date":544,"open":545,"high":540,"low":546,"close":538,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":538},"2026-07-01",10.54,10.37,1.67,18.91,130000,{"date":551,"open":523,"high":523,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":552},"2026-06-30",8.83,-1.62,-15.5,105000,{"date":557,"open":558,"high":23,"low":523,"close":523,"change":492,"percent_change":559,"volume":560,"transactions":9,"vwap":523},"2026-06-29",10.51,-0.67,55800,{"date":562,"open":534,"high":563,"low":538,"close":534,"change":313,"percent_change":314,"volume":564,"transactions":9,"vwap":534},"2026-06-26",10.57,29800,{"date":566,"open":567,"high":568,"low":567,"close":545,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":545},"2026-06-25",10.4,10.595,0.54,5.4,108900,{"date":573,"open":574,"high":574,"low":24,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-06-24",10.18,10,-0.457,-4.37,126600,{"date":580,"open":581,"high":472,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-06-23",10.62,10.435,10.457,-0.173,-1.63,94000,{"date":588,"open":472,"high":465,"low":589,"close":472,"change":213,"percent_change":213,"volume":590,"transactions":9,"vwap":472},"2026-06-22",10.625,694200,{"date":592,"open":472,"high":465,"low":589,"close":472,"change":18,"percent_change":19,"volume":593,"transactions":9,"vwap":472},"2026-06-18",1555000,{"date":595,"open":472,"high":465,"low":472,"close":465,"change":236,"percent_change":237,"volume":596,"transactions":9,"vwap":465},"2026-06-17",86700,{"date":598,"open":599,"high":465,"low":472,"close":472,"change":213,"percent_change":213,"volume":600,"transactions":9,"vwap":472},"2026-06-16",10.638,13900,{"date":602,"open":472,"high":465,"low":581,"close":472,"change":236,"percent_change":237,"volume":603,"transactions":9,"vwap":472},"2026-06-15",74500,{"date":605,"open":465,"high":465,"low":581,"close":581,"change":18,"percent_change":19,"volume":606,"transactions":9,"vwap":581},"2026-06-12",22800,{"date":608,"open":472,"high":465,"low":472,"close":472,"change":213,"percent_change":213,"volume":609,"transactions":9,"vwap":472},"2026-06-11",15000,{"date":611,"open":581,"high":465,"low":532,"close":472,"change":236,"percent_change":237,"volume":612,"transactions":9,"vwap":472},"2026-06-10",103300,{"date":614,"open":581,"high":472,"low":615,"close":581,"change":213,"percent_change":213,"volume":616,"transactions":9,"vwap":581},"2026-06-09",10.61,71500,{"date":618,"open":615,"high":589,"low":615,"close":581,"change":368,"percent_change":369,"volume":619,"transactions":9,"vwap":581},"2026-06-08",75200,{"date":621,"open":622,"high":581,"low":622,"close":532,"change":213,"percent_change":213,"volume":623,"transactions":9,"vwap":532},"2026-06-05",10.59,55100,{"date":625,"open":532,"high":615,"low":532,"close":532,"change":190,"percent_change":191,"volume":606,"transactions":9,"vwap":532},"2026-06-04",{"date":627,"open":622,"high":628,"low":622,"close":628,"change":199,"percent_change":200,"volume":629,"transactions":9,"vwap":628},"2026-06-03",10.605,10500,{"date":631,"open":615,"high":615,"low":622,"close":622,"change":227,"percent_change":228,"volume":632,"transactions":9,"vwap":622},"2026-06-02",66100,{"date":634,"open":532,"high":581,"low":532,"close":581,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":581},"2026-06-01",0.025,0.24,18600,{"date":639,"open":532,"high":532,"low":622,"close":568,"change":190,"percent_change":191,"volume":640,"transactions":9,"vwap":568},"2026-05-29",8900,{"date":642,"open":622,"high":532,"low":622,"close":532,"change":219,"percent_change":220,"volume":643,"transactions":9,"vwap":532},"2026-05-28",42400,{"date":645,"open":532,"high":532,"low":646,"close":568,"change":190,"percent_change":191,"volume":647,"transactions":9,"vwap":568},"2026-05-27",10.58,431300,{"date":649,"open":650,"high":356,"low":646,"close":532,"change":368,"percent_change":369,"volume":651,"transactions":9,"vwap":532},"2026-05-26",10.585,57000,{"date":653,"open":622,"high":622,"low":646,"close":646,"change":213,"percent_change":213,"volume":654,"transactions":9,"vwap":646},"2026-05-22",7100,{"date":656,"open":532,"high":532,"low":646,"close":646,"change":313,"percent_change":314,"volume":657,"transactions":9,"vwap":646},"2026-05-21",18700,{"date":659,"open":532,"high":615,"low":622,"close":532,"change":219,"percent_change":220,"volume":501,"transactions":9,"vwap":532},"2026-05-20",{"date":661,"open":622,"high":532,"low":622,"close":568,"change":219,"percent_change":220,"volume":662,"transactions":9,"vwap":568},"2026-05-19",2800,{"date":664,"open":516,"high":622,"low":516,"close":622,"change":236,"percent_change":237,"volume":665,"transactions":9,"vwap":622},"2026-05-18",6200,{"date":667,"open":668,"high":668,"low":646,"close":646,"change":213,"percent_change":213,"volume":669,"transactions":9,"vwap":646},"2026-05-15",10.581,1200,{"date":671,"open":516,"high":650,"low":516,"close":646,"change":672,"percent_change":105,"volume":673,"transactions":9,"vwap":646},"2026-05-14",0.006,11600,{"date":675,"open":563,"high":646,"low":563,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-05-13",10.574,0.004,0.04,7900,{"date":681,"open":516,"high":539,"low":516,"close":563,"change":18,"percent_change":19,"volume":682,"transactions":9,"vwap":563},"2026-05-12",3500,{"date":684,"open":563,"high":646,"low":516,"close":646,"change":685,"percent_change":237,"volume":686,"transactions":9,"vwap":646},"2026-05-11",0.009,36200,{"date":688,"open":539,"high":650,"low":563,"close":689,"change":690,"percent_change":236,"volume":691,"transactions":9,"vwap":689},"2026-05-08",10.571,0.001,16900,{"date":693,"open":563,"high":646,"low":563,"close":563,"change":213,"percent_change":213,"volume":694,"transactions":9,"vwap":563},"2026-05-07",9900,{"date":696,"open":516,"high":697,"low":516,"close":563,"change":213,"percent_change":213,"volume":698,"transactions":9,"vwap":563},"2026-05-06",10.579,44500,{"date":700,"open":563,"high":646,"low":563,"close":563,"change":190,"percent_change":191,"volume":701,"transactions":9,"vwap":563},"2026-05-05",6800,{"date":703,"open":622,"high":622,"low":516,"close":539,"change":499,"percent_change":500,"volume":704,"transactions":9,"vwap":539},"2026-05-04",34900,{"date":706,"open":622,"high":622,"low":563,"close":622,"change":219,"percent_change":220,"volume":707,"transactions":9,"vwap":622},"2026-05-01",2900,{"date":709,"open":532,"high":532,"low":646,"close":650,"change":190,"percent_change":191,"volume":701,"transactions":9,"vwap":650},"2026-04-30",{"date":711,"open":622,"high":615,"low":622,"close":622,"change":499,"percent_change":500,"volume":712,"transactions":9,"vwap":622},"2026-04-29",7200,{"date":714,"open":622,"high":615,"low":622,"close":628,"change":199,"percent_change":200,"volume":715,"transactions":9,"vwap":628},"2026-04-28",1100,{"date":717,"open":646,"high":615,"low":646,"close":622,"change":213,"percent_change":213,"volume":718,"transactions":9,"vwap":622},"2026-04-27",13800,{"date":720,"open":405,"high":405,"low":646,"close":622,"change":213,"percent_change":213,"volume":721,"transactions":9,"vwap":622},"2026-04-24",18000,{"date":723,"open":532,"high":615,"low":622,"close":622,"change":213,"percent_change":213,"volume":724,"transactions":9,"vwap":622},"2026-04-23",14200,{"date":726,"open":412,"high":374,"low":622,"close":622,"change":526,"percent_change":527,"volume":727,"transactions":9,"vwap":622},"2026-04-22",58900,{"date":729,"open":412,"high":412,"low":472,"close":472,"change":236,"percent_change":237,"volume":730,"transactions":9,"vwap":472},"2026-04-21",6400,{"date":732,"open":472,"high":472,"low":628,"close":581,"change":236,"percent_change":237,"volume":733,"transactions":9,"vwap":581},"2026-04-20",16200,{"date":735,"open":622,"high":615,"low":622,"close":615,"change":199,"percent_change":200,"volume":736,"transactions":9,"vwap":615},"2026-04-17",37600,{"date":738,"open":622,"high":615,"low":646,"close":568,"change":219,"percent_change":220,"volume":739,"transactions":9,"vwap":568},"2026-04-16",57100,{"date":741,"open":532,"high":532,"low":646,"close":622,"change":18,"percent_change":19,"volume":742,"transactions":9,"vwap":622},"2026-04-15",100100,{"date":744,"open":532,"high":532,"low":622,"close":532,"change":236,"percent_change":237,"volume":745,"transactions":9,"vwap":532},"2026-04-14",8400,{"date":747,"open":748,"high":581,"low":622,"close":622,"change":18,"percent_change":19,"volume":749,"transactions":9,"vwap":622},"2026-04-13",10.615,199100,{"date":751,"open":581,"high":581,"low":646,"close":532,"change":18,"percent_change":19,"volume":654,"transactions":9,"vwap":532},"2026-04-10",{"date":753,"open":622,"high":465,"low":622,"close":615,"change":368,"percent_change":369,"volume":754,"transactions":9,"vwap":615},"2026-04-09",402800,{"date":756,"open":615,"high":374,"low":545,"close":622,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":622},"2026-04-08",0.045,0.43,48700,{"date":761,"open":534,"high":540,"low":534,"close":762,"change":635,"percent_change":636,"volume":763,"transactions":9,"vwap":762},"2026-04-07",10.545,103000,{"date":765,"open":538,"high":534,"low":538,"close":534,"change":199,"percent_change":200,"volume":766,"transactions":9,"vwap":534},"2026-04-06",2100,{"date":768,"open":538,"high":558,"low":538,"close":769,"change":219,"percent_change":220,"volume":770,"transactions":9,"vwap":769},"2026-04-02",10.505,18200,{"date":772,"open":773,"high":558,"low":773,"close":538,"change":213,"percent_change":213,"volume":774,"transactions":9,"vwap":538},"2026-04-01",10.49,4500,{"date":776,"open":538,"high":558,"low":777,"close":538,"change":213,"percent_change":213,"volume":778,"transactions":9,"vwap":538},"2026-03-31",10.492,21200,{"date":780,"open":773,"high":558,"low":773,"close":538,"change":236,"percent_change":781,"volume":782,"transactions":9,"vwap":538},"2026-03-30",0.1,27400,{"date":784,"open":538,"high":785,"low":773,"close":773,"change":313,"percent_change":314,"volume":786,"transactions":9,"vwap":773},"2026-03-27",10.527,196300,{"date":788,"open":538,"high":558,"low":773,"close":558,"change":236,"percent_change":781,"volume":789,"transactions":9,"vwap":558},"2026-03-26",8300,{"date":791,"open":773,"high":534,"low":773,"close":538,"change":236,"percent_change":781,"volume":792,"transactions":9,"vwap":538},"2026-03-25",62000,{"date":794,"open":773,"high":538,"low":773,"close":773,"change":213,"percent_change":213,"volume":528,"transactions":9,"vwap":773},"2026-03-24",{"date":796,"open":773,"high":538,"low":525,"close":773,"change":219,"percent_change":220,"volume":797,"transactions":9,"vwap":773},"2026-03-23",11400,{"date":799,"open":525,"high":773,"low":525,"close":800,"change":219,"percent_change":220,"volume":801,"transactions":9,"vwap":800},"2026-03-20",10.485,2600,{"date":803,"open":525,"high":773,"low":525,"close":525,"change":213,"percent_change":213,"volume":804,"transactions":9,"vwap":525},"2026-03-19",12600,{"date":806,"open":525,"high":773,"low":525,"close":525,"change":213,"percent_change":213,"volume":807,"transactions":9,"vwap":525},"2026-03-18",16700,{"date":809,"open":538,"high":538,"low":525,"close":525,"change":313,"percent_change":314,"volume":810,"transactions":9,"vwap":525},"2026-03-17",144200,{"date":812,"open":525,"high":558,"low":525,"close":538,"change":368,"percent_change":369,"volume":730,"transactions":9,"vwap":538},"2026-03-16",{"date":814,"open":525,"high":815,"low":525,"close":525,"change":18,"percent_change":816,"volume":817,"transactions":9,"vwap":525},"2026-03-13",10.498,-0.1,14000,{"date":819,"open":820,"high":538,"low":820,"close":773,"change":236,"percent_change":781,"volume":821,"transactions":9,"vwap":773},"2026-03-12",10.47,9300,{"date":823,"open":773,"high":773,"low":525,"close":525,"change":213,"percent_change":213,"volume":824,"transactions":9,"vwap":525},"2026-03-11",4200,{"date":826,"open":525,"high":525,"low":525,"close":525,"change":213,"percent_change":213,"volume":827,"transactions":9,"vwap":525},"2026-03-10",30100,{"date":829,"open":525,"high":773,"low":525,"close":525,"change":313,"percent_change":314,"volume":830,"transactions":9,"vwap":525},"2026-03-09",17900,{"date":832,"open":525,"high":538,"low":525,"close":538,"change":368,"percent_change":369,"volume":833,"transactions":9,"vwap":538},"2026-03-06",5300,{"date":835,"open":773,"high":538,"low":525,"close":525,"change":213,"percent_change":213,"volume":836,"transactions":9,"vwap":525},"2026-03-05",11200,{"date":838,"open":773,"high":538,"low":525,"close":525,"change":213,"percent_change":213,"volume":839,"transactions":9,"vwap":525},"2026-03-04",7500,{"date":841,"open":820,"high":525,"low":820,"close":525,"change":236,"percent_change":781,"volume":842,"transactions":9,"vwap":525},"2026-03-03",12100,{"date":844,"open":845,"high":525,"low":845,"close":820,"change":846,"percent_change":227,"volume":847,"transactions":9,"vwap":820},"2026-03-02",10.46,-0.003,12300,{"date":849,"open":850,"high":851,"low":845,"close":851,"change":852,"percent_change":347,"volume":853,"transactions":9,"vwap":851},"2026-02-27",10.469,10.473,0.013,41100,{"date":855,"open":845,"high":820,"low":845,"close":845,"change":213,"percent_change":213,"volume":718,"transactions":9,"vwap":845},"2026-02-26",{"date":857,"open":845,"high":820,"low":845,"close":845,"change":236,"percent_change":781,"volume":858,"transactions":9,"vwap":845},"2026-02-25",6300,{"date":860,"open":861,"high":845,"low":861,"close":523,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":523},"2026-02-24",10.44,-0.006,-0.06,31800,{"date":866,"open":861,"high":845,"low":861,"close":867,"change":868,"percent_change":526,"volume":869,"transactions":9,"vwap":867},"2026-02-23",10.456,-0.004,82400,{"date":871,"open":861,"high":872,"low":861,"close":845,"change":236,"percent_change":781,"volume":873,"transactions":9,"vwap":845},"2026-02-20",10.465,50300,{"date":875,"open":861,"high":845,"low":861,"close":523,"change":313,"percent_change":314,"volume":876,"transactions":9,"vwap":523},"2026-02-19",18400,{"date":878,"open":861,"high":879,"low":880,"close":820,"change":253,"percent_change":881,"volume":882,"transactions":9,"vwap":820},"2026-02-18",10.474,10.43,0.29,23400,{"date":884,"open":885,"high":861,"low":885,"close":861,"change":219,"percent_change":220,"volume":886,"transactions":9,"vwap":861},"2026-02-17",10.42,36100,{"date":888,"open":889,"high":582,"low":885,"close":582,"change":199,"percent_change":200,"volume":890,"transactions":9,"vwap":582},"2026-02-13",10.423,31400,{"date":892,"open":880,"high":880,"low":885,"close":885,"change":499,"percent_change":500,"volume":893,"transactions":9,"vwap":885},"2026-02-12",8100,{"date":895,"open":885,"high":861,"low":885,"close":582,"change":190,"percent_change":191,"volume":896,"transactions":9,"vwap":582},"2026-02-11",25100,{"date":898,"open":885,"high":861,"low":899,"close":861,"change":213,"percent_change":213,"volume":900,"transactions":9,"vwap":861},"2026-02-10",10.39,192500,{"date":902,"open":885,"high":861,"low":885,"close":861,"change":236,"percent_change":781,"volume":833,"transactions":9,"vwap":861},"2026-02-09",{"date":904,"open":885,"high":523,"low":885,"close":880,"change":18,"percent_change":816,"volume":905,"transactions":9,"vwap":880},"2026-02-06",37000,{"date":907,"open":880,"high":523,"low":885,"close":861,"change":213,"percent_change":213,"volume":908,"transactions":9,"vwap":861},"2026-02-05",73100,{"date":910,"open":880,"high":538,"low":885,"close":861,"change":368,"percent_change":369,"volume":911,"transactions":9,"vwap":861},"2026-02-04",37300,{"date":913,"open":773,"high":773,"low":885,"close":885,"change":313,"percent_change":314,"volume":914,"transactions":9,"vwap":885},"2026-02-03",86800,{"date":916,"open":523,"high":523,"low":880,"close":861,"change":313,"percent_change":314,"volume":727,"transactions":9,"vwap":861},"2026-02-02",{"date":918,"open":523,"high":845,"low":523,"close":845,"change":236,"percent_change":781,"volume":919,"transactions":9,"vwap":845},"2026-01-30",28400,{"date":921,"open":845,"high":922,"low":523,"close":523,"change":190,"percent_change":191,"volume":882,"transactions":9,"vwap":523},"2026-01-29",10.461,{"date":924,"open":845,"high":773,"low":523,"close":925,"change":219,"percent_change":220,"volume":926,"transactions":9,"vwap":925},"2026-01-28",10.455,9600,{"date":928,"open":861,"high":867,"low":861,"close":523,"change":213,"percent_change":213,"volume":929,"transactions":9,"vwap":523},"2026-01-27",14700,{"date":931,"open":773,"high":773,"low":932,"close":523,"change":18,"percent_change":816,"volume":933,"transactions":9,"vwap":523},"2026-01-26",10.445,28500,{"date":935,"open":861,"high":936,"low":861,"close":845,"change":236,"percent_change":781,"volume":730,"transactions":9,"vwap":845},"2026-01-23",10.475,{"date":938,"open":773,"high":773,"low":861,"close":523,"change":18,"percent_change":816,"volume":939,"transactions":9,"vwap":523},"2026-01-22",21100,{"date":941,"open":534,"high":534,"low":523,"close":845,"change":863,"percent_change":942,"volume":943,"transactions":9,"vwap":845},"2026-01-21",-0.57,42800,{"date":945,"open":861,"high":534,"low":861,"close":534,"change":105,"percent_change":946,"volume":947,"transactions":9,"vwap":534},"2026-01-20",0.57,94300,{"date":949,"open":950,"high":950,"low":861,"close":845,"change":18,"percent_change":816,"volume":951,"transactions":9,"vwap":845},"2026-01-16",10.494,32700,{"date":953,"open":880,"high":538,"low":880,"close":820,"change":368,"percent_change":369,"volume":954,"transactions":9,"vwap":820},"2026-01-15",25700,{"date":956,"open":861,"high":523,"low":880,"close":523,"change":236,"percent_change":781,"volume":957,"transactions":9,"vwap":523},"2026-01-14",29300,{"date":959,"open":922,"high":960,"low":885,"close":861,"change":213,"percent_change":213,"volume":961,"transactions":9,"vwap":861},"2026-01-13",10.467,23900,{"date":963,"open":925,"high":925,"low":861,"close":861,"change":18,"percent_change":816,"volume":964,"transactions":9,"vwap":861},"2026-01-12",61300,{"date":966,"open":967,"high":820,"low":967,"close":523,"change":236,"percent_change":781,"volume":968,"transactions":9,"vwap":523},"2026-01-09",10.425,16000,{"date":970,"open":880,"high":523,"low":967,"close":861,"change":213,"percent_change":213,"volume":971,"transactions":9,"vwap":861},"2026-01-08",19600,{"date":973,"open":820,"high":820,"low":880,"close":861,"change":236,"percent_change":781,"volume":842,"transactions":9,"vwap":861},"2026-01-07",{"date":975,"open":773,"high":773,"low":880,"close":880,"change":492,"percent_change":559,"volume":976,"transactions":9,"vwap":880},"2026-01-06",26700,{"date":978,"open":880,"high":538,"low":880,"close":538,"change":237,"percent_change":979,"volume":980,"transactions":9,"vwap":538},"2026-01-05",0.86,104700,{"date":982,"open":885,"high":538,"low":567,"close":983,"change":213,"percent_change":213,"volume":984,"transactions":9,"vwap":983},"2026-01-02",10.41,39000,{"date":986,"open":983,"high":885,"low":567,"close":983,"change":236,"percent_change":781,"volume":987,"transactions":9,"vwap":983},"2025-12-31",41500,{"date":989,"open":885,"high":523,"low":567,"close":567,"change":313,"percent_change":314,"volume":990,"transactions":9,"vwap":567},"2025-12-30",115400,{"date":992,"open":885,"high":967,"low":993,"close":885,"change":18,"percent_change":816,"volume":994,"transactions":9,"vwap":885},"2025-12-29",10.415,31500,{"date":996,"open":523,"high":523,"low":885,"close":880,"change":213,"percent_change":213,"volume":997,"transactions":9,"vwap":880},"2025-12-26",30300,{"date":999,"open":861,"high":861,"low":885,"close":880,"change":18,"percent_change":816,"volume":1000,"transactions":9,"vwap":880},"2025-12-24",75800,{"date":1002,"open":880,"high":861,"low":880,"close":861,"change":213,"percent_change":213,"volume":1003,"transactions":9,"vwap":861},"2025-12-23",60700,{"date":1005,"open":523,"high":523,"low":880,"close":861,"change":213,"percent_change":213,"volume":1006,"transactions":9,"vwap":861},"2025-12-22",69200,{"date":1008,"open":820,"high":820,"low":880,"close":861,"change":213,"percent_change":213,"volume":1009,"transactions":9,"vwap":861},"2025-12-19",31300,{"date":1011,"open":534,"high":534,"low":880,"close":861,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":861},"2025-12-18",-0.11,-1.04,34300,{"date":1016,"open":820,"high":622,"low":820,"close":540,"change":227,"percent_change":228,"volume":1017,"transactions":9,"vwap":540},"2025-12-17",376900,{"date":1019,"open":1020,"high":622,"low":1021,"close":646,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":646},"2025-12-16",10.525,10.488,0.055,0.52,1287500,{"date":1026,"open":558,"high":762,"low":538,"close":1020,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1020},"2025-12-15",-0.025,-0.24,73300,{"date":1031,"open":540,"high":615,"low":1032,"close":540,"change":236,"percent_change":237,"volume":1033,"transactions":9,"vwap":540},"2025-12-12",10.535,1218700,{"date":1035,"open":523,"high":540,"low":523,"close":545,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":545},"2025-12-11",0.08,0.76,193600,{"date":1040,"open":861,"high":845,"low":880,"close":845,"change":253,"percent_change":881,"volume":1041,"transactions":9,"vwap":845},"2025-12-10",448900,{"date":1043,"open":880,"high":523,"low":885,"close":880,"change":18,"percent_change":816,"volume":1044,"transactions":9,"vwap":880},"2025-12-09",229700,{"date":1046,"open":567,"high":861,"low":567,"close":861,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":861},"2025-12-08",0.035,0.34,103400,{"date":1051,"open":567,"high":1052,"low":899,"close":1053,"change":219,"percent_change":220,"volume":1054,"transactions":9,"vwap":1053},"2025-12-05",10.432,10.405,64800,{"date":1056,"open":1057,"high":885,"low":1057,"close":567,"change":213,"percent_change":213,"volume":1058,"transactions":9,"vwap":567},"2025-12-04",10.38,47100,{"date":1060,"open":1057,"high":983,"low":1057,"close":567,"change":213,"percent_change":213,"volume":1061,"transactions":9,"vwap":567},"2025-12-03",208700,{"date":1063,"open":1057,"high":983,"low":1057,"close":567,"change":368,"percent_change":369,"volume":1064,"transactions":9,"vwap":567},"2025-12-02",40000,{"date":1066,"open":983,"high":983,"low":1057,"close":1057,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1057},"2025-12-01",-0.023,-0.22,222900,{"date":1071,"open":1072,"high":1053,"low":1072,"close":1073,"change":491,"percent_change":492,"volume":1074,"transactions":9,"vwap":1073},"2025-11-28",10.35,10.403,6000,{"date":1076,"open":1077,"high":1077,"low":567,"close":983,"change":213,"percent_change":213,"volume":1078,"transactions":9,"vwap":983},"2025-11-26",10.429,89000,{"date":1080,"open":567,"high":1081,"low":567,"close":983,"change":236,"percent_change":781,"volume":1058,"transactions":9,"vwap":983},"2025-11-25",10.428,{"date":1083,"open":845,"high":845,"low":567,"close":567,"change":213,"percent_change":213,"volume":1084,"transactions":9,"vwap":567},"2025-11-24",192000,{"date":1086,"open":1057,"high":983,"low":1057,"close":567,"change":368,"percent_change":369,"volume":1087,"transactions":9,"vwap":567},"2025-11-21",1749000,{"date":1089,"open":899,"high":1090,"low":1057,"close":1057,"change":227,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1057},"2025-11-20",10.407,-0.29,173100,{"date":1094,"open":1095,"high":523,"low":1095,"close":983,"change":678,"percent_change":1096,"volume":1097,"transactions":9,"vwap":983},"2025-11-19",10.34,0.39,325600,{"date":1099,"open":1100,"high":546,"low":1100,"close":546,"change":236,"percent_change":781,"volume":1101,"transactions":9,"vwap":546},"2025-11-18",10.36,98000,{"date":1103,"open":1100,"high":546,"low":1100,"close":1100,"change":190,"percent_change":191,"volume":1104,"transactions":9,"vwap":1100},"2025-11-17",162300,{"date":1106,"open":1072,"high":546,"low":1107,"close":1108,"change":499,"percent_change":500,"volume":1109,"transactions":9,"vwap":1108},"2025-11-14",10.27,10.365,2272200,{"date":1111,"open":983,"high":983,"low":1057,"close":1057,"change":213,"percent_change":213,"volume":1112,"transactions":9,"vwap":1057},"2025-11-13",145200,{"date":1114,"open":567,"high":1115,"low":1100,"close":1057,"change":1027,"percent_change":1028,"volume":1116,"transactions":9,"vwap":1057},"2025-11-12",10.401,57800,{"date":1118,"open":567,"high":983,"low":567,"close":1053,"change":190,"percent_change":191,"volume":1119,"transactions":9,"vwap":1053},"2025-11-11",43600,{"date":1121,"open":880,"high":880,"low":567,"close":983,"change":227,"percent_change":1091,"volume":1017,"transactions":9,"vwap":983},"2025-11-10",{"date":1123,"open":525,"high":525,"low":1057,"close":861,"change":219,"percent_change":220,"volume":1124,"transactions":9,"vwap":861},"2025-11-07",88500,{"date":1126,"open":983,"high":861,"low":983,"close":582,"change":499,"percent_change":500,"volume":1127,"transactions":9,"vwap":582},"2025-11-06",1082900,{"date":1129,"open":885,"high":538,"low":983,"close":523,"change":678,"percent_change":144,"volume":1130,"transactions":9,"vwap":523},"2025-11-05",175900,{"date":1132,"open":538,"high":538,"low":983,"close":983,"change":19,"percent_change":1133,"volume":1134,"transactions":9,"vwap":983},"2025-11-04",-0.86,326200,{"date":1136,"open":563,"high":563,"low":523,"close":538,"change":213,"percent_change":213,"volume":1137,"transactions":9,"vwap":538},"2025-11-03",76500,{"date":1139,"open":845,"high":1140,"low":845,"close":538,"change":213,"percent_change":213,"volume":1141,"transactions":9,"vwap":538},"2025-10-31",10.515,68800,{"date":1143,"open":622,"high":622,"low":845,"close":538,"change":18,"percent_change":816,"volume":739,"transactions":9,"vwap":538},"2025-10-30",{"date":1145,"open":861,"high":785,"low":861,"close":558,"change":227,"percent_change":228,"volume":1146,"transactions":9,"vwap":558},"2025-10-29",69700,{"date":1148,"open":523,"high":540,"low":523,"close":545,"change":368,"percent_change":369,"volume":1149,"transactions":9,"vwap":545},"2025-10-28",40900,{"date":1151,"open":983,"high":1152,"low":983,"close":534,"change":253,"percent_change":881,"volume":1153,"transactions":9,"vwap":534},"2025-10-27",10.565,126200,{"date":1155,"open":880,"high":540,"low":880,"close":773,"change":18,"percent_change":816,"volume":1156,"transactions":9,"vwap":773},"2025-10-24",152100,{"date":1158,"open":538,"high":1020,"low":845,"close":538,"change":236,"percent_change":781,"volume":1159,"transactions":9,"vwap":538},"2025-10-23",252900,{"date":1161,"open":538,"high":540,"low":523,"close":773,"change":526,"percent_change":527,"volume":1162,"transactions":9,"vwap":773},"2025-10-22",398600,{"date":1164,"open":538,"high":1165,"low":523,"close":1165,"change":368,"percent_change":369,"volume":1166,"transactions":9,"vwap":1165},"2025-10-21",10.53,173600,{"date":1168,"open":1165,"high":1169,"low":880,"close":558,"change":313,"percent_change":314,"volume":1170,"transactions":9,"vwap":558},"2025-10-20",10.541,174200,{"date":1172,"open":845,"high":545,"low":1100,"close":1165,"change":253,"percent_change":881,"volume":1173,"transactions":9,"vwap":1165},"2025-10-17",306000,{"date":1175,"open":538,"high":534,"low":861,"close":538,"change":213,"percent_change":213,"volume":1176,"transactions":9,"vwap":538},"2025-10-16",253400,{"date":1178,"open":516,"high":622,"low":820,"close":538,"change":191,"percent_change":1179,"volume":1180,"transactions":9,"vwap":538},"2025-10-15",-0.47,495600,{"date":1182,"open":525,"high":532,"low":861,"close":540,"change":253,"percent_change":881,"volume":1183,"transactions":9,"vwap":540},"2025-10-14",318300,{"date":1185,"open":622,"high":622,"low":538,"close":534,"change":492,"percent_change":1186,"volume":1187,"transactions":9,"vwap":534},"2025-10-13",-0.66,297500,{"date":1189,"open":646,"high":235,"low":538,"close":622,"change":253,"percent_change":254,"volume":1190,"transactions":9,"vwap":622},"2025-10-10",406400,{"date":1192,"open":534,"high":374,"low":534,"close":516,"change":526,"percent_change":527,"volume":1193,"transactions":9,"vwap":516},"2025-10-09",129000,{"date":1195,"open":545,"high":405,"low":885,"close":532,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":532},"2025-10-08",0.13,1.24,514500,{"date":1200,"open":545,"high":1201,"low":861,"close":820,"change":492,"percent_change":1186,"volume":1202,"transactions":9,"vwap":820},"2025-10-07",10.85,286000,{"date":1204,"open":861,"high":545,"low":567,"close":545,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":545},"2025-10-06",0.07,0.67,182200,{"date":1209,"open":820,"high":820,"low":567,"close":820,"change":253,"percent_change":881,"volume":1210,"transactions":9,"vwap":820},"2025-10-03",145500,{"date":1212,"open":861,"high":820,"low":880,"close":861,"change":227,"percent_change":1091,"volume":1213,"transactions":9,"vwap":861},"2025-10-02",159400,{"date":1215,"open":523,"high":545,"low":861,"close":820,"change":236,"percent_change":781,"volume":1216,"transactions":9,"vwap":820},"2025-10-01",102100,{"date":1218,"open":820,"high":525,"low":861,"close":845,"change":191,"percent_change":1219,"volume":1220,"transactions":9,"vwap":845},"2025-09-30",-0.48,51900,{"date":1222,"open":538,"high":540,"low":820,"close":558,"change":236,"percent_change":781,"volume":1223,"transactions":9,"vwap":558},"2025-09-29",305300,{"date":1225,"open":845,"high":1140,"low":861,"close":538,"change":18,"percent_change":816,"volume":1226,"transactions":9,"vwap":538},"2025-09-26",138900,{"date":1228,"open":538,"high":1165,"low":880,"close":558,"change":213,"percent_change":213,"volume":1229,"transactions":9,"vwap":558},"2025-09-25",220200,{"date":1231,"open":773,"high":545,"low":523,"close":558,"change":236,"percent_change":781,"volume":1232,"transactions":9,"vwap":558},"2025-09-24",70100,{"date":1234,"open":820,"high":516,"low":885,"close":538,"change":368,"percent_change":369,"volume":1235,"transactions":9,"vwap":538},"2025-09-23",109700,{"date":1237,"open":885,"high":1165,"low":899,"close":525,"change":781,"percent_change":1238,"volume":1239,"transactions":9,"vwap":525},"2025-09-22",0.96,297900,{"date":1241,"open":567,"high":861,"low":1072,"close":1057,"change":313,"percent_change":314,"volume":1242,"transactions":9,"vwap":1057},"2025-09-19",83500,{"date":1244,"open":567,"high":880,"low":1072,"close":567,"change":368,"percent_change":369,"volume":1245,"transactions":9,"vwap":567},"2025-09-18",123400,{"date":1247,"open":567,"high":861,"low":1100,"close":1057,"change":191,"percent_change":1219,"volume":1248,"transactions":9,"vwap":1057},"2025-09-17",96100,{"date":1250,"open":885,"high":1251,"low":1252,"close":880,"change":253,"percent_change":881,"volume":1253,"transactions":9,"vwap":880},"2025-09-16",10.431,10.28,109400,{"date":1255,"open":567,"high":523,"low":546,"close":567,"change":313,"percent_change":314,"volume":1256,"transactions":9,"vwap":567},"2025-09-15",186400,{"date":1258,"open":1100,"high":523,"low":1100,"close":885,"change":368,"percent_change":369,"volume":1259,"transactions":9,"vwap":885},"2025-09-12",95900,{"date":1261,"open":885,"high":523,"low":1072,"close":567,"change":227,"percent_change":1091,"volume":1262,"transactions":9,"vwap":567},"2025-09-11",107900,{"date":1264,"open":523,"high":523,"low":885,"close":880,"change":213,"percent_change":213,"volume":1265,"transactions":9,"vwap":880},"2025-09-10",97500,{"date":1267,"open":880,"high":861,"low":1053,"close":880,"change":236,"percent_change":781,"volume":1268,"transactions":9,"vwap":880},"2025-09-09",285200,{"date":1270,"open":567,"high":880,"low":1271,"close":885,"change":220,"percent_change":541,"volume":1272,"transactions":9,"vwap":885},"2025-09-08",10.395,269000,{"date":1274,"open":1072,"high":567,"low":1275,"close":546,"change":678,"percent_change":1096,"volume":1276,"transactions":9,"vwap":546},"2025-09-05",10.31,390200,{"date":1278,"open":861,"high":861,"low":1279,"close":1280,"change":492,"percent_change":559,"volume":1281,"transactions":9,"vwap":1280},"2025-09-04",10.319,10.33,476100,{"date":1283,"open":983,"high":1251,"low":1108,"close":567,"change":18,"percent_change":816,"volume":1284,"transactions":9,"vwap":567},"2025-09-03",267000,{"date":1286,"open":820,"high":820,"low":567,"close":983,"change":191,"percent_change":1219,"volume":1287,"transactions":9,"vwap":983},"2025-09-02",182400,{"date":1289,"open":523,"high":538,"low":880,"close":845,"change":863,"percent_change":942,"volume":1290,"transactions":9,"vwap":845},"2025-08-29",194600,{"date":1292,"open":525,"high":545,"low":1293,"close":534,"change":105,"percent_change":946,"volume":1294,"transactions":9,"vwap":534},"2025-08-28",10.442,90000,{"date":1296,"open":885,"high":1297,"low":885,"close":845,"change":18,"percent_change":816,"volume":1298,"transactions":9,"vwap":845},"2025-08-27",10.476,125500,{"date":1300,"open":861,"high":1165,"low":880,"close":820,"change":236,"percent_change":781,"volume":1301,"transactions":9,"vwap":820},"2025-08-26",118300,{"date":1303,"open":885,"high":773,"low":885,"close":845,"change":213,"percent_change":213,"volume":1304,"transactions":9,"vwap":845},"2025-08-25",115600,{"date":1306,"open":885,"high":538,"low":567,"close":845,"change":678,"percent_change":144,"volume":1307,"transactions":9,"vwap":845},"2025-08-22",180400,{"date":1309,"open":538,"high":538,"low":567,"close":885,"change":526,"percent_change":527,"volume":1310,"transactions":9,"vwap":885},"2025-08-21",269400,{"date":1312,"open":558,"high":622,"low":567,"close":845,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":845},"2025-08-20",-0.045,-0.43,417500,{"date":1317,"open":538,"high":1318,"low":567,"close":769,"change":499,"percent_change":500,"volume":1319,"transactions":9,"vwap":769},"2025-08-19",10.529,326900,{"date":1321,"open":412,"high":355,"low":558,"close":534,"change":816,"percent_change":1322,"volume":1323,"transactions":9,"vwap":534},"2025-08-18",-0.94,175700,{"date":1325,"open":374,"high":182,"low":516,"close":581,"change":227,"percent_change":228,"volume":1326,"transactions":9,"vwap":581},"2025-08-15",273400,{"date":1328,"open":1329,"high":1329,"low":516,"close":412,"change":1330,"percent_change":553,"volume":1331,"transactions":9,"vwap":412},"2025-08-14",10.84,-0.175,238300,{"date":1333,"open":1201,"high":524,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2025-08-13",10.744,10.825,-0.115,-1.05,139100,{"date":1340,"open":516,"high":1341,"low":540,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2025-08-12",10.99,10.94,0.31,2.92,401200,{"date":1347,"open":1165,"high":356,"low":769,"close":472,"change":220,"percent_change":1348,"volume":1349,"transactions":9,"vwap":472},"2025-08-11",0.47,573000,{"date":1351,"open":516,"high":615,"low":880,"close":646,"change":347,"percent_change":1352,"volume":1353,"transactions":9,"vwap":646},"2025-08-08",1.15,402700,{"date":1355,"open":412,"high":355,"low":845,"close":845,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":845},"2025-08-07",-0.17,-1.6,465600,{"date":1360,"open":1329,"high":1361,"low":1362,"close":472,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":472},"2025-08-06",10.95,10.561,-0.15,-1.39,612700,{"date":1367,"open":1368,"high":1369,"low":15,"close":206,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":206},"2025-08-05",11.14,11.15,-0.35,-3.14,337400,{"date":1374,"open":1361,"high":1368,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2025-08-04",10.92,11.13,0.23,2.11,310400,{"date":1381,"open":1382,"high":1383,"low":355,"close":524,"change":191,"percent_change":1384,"volume":1385,"transactions":9,"vwap":524},"2025-08-01",10.88,11,-0.46,383400,{"date":1387,"open":1388,"high":1389,"low":1375,"close":1361,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1361},"2025-07-31",11.01,11.22,-0.13,-1.17,632900,{"date":1394,"open":1368,"high":1395,"low":1396,"close":1397,"change":492,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-07-30",11.18,10.73,11.08,-0.63,539800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1369,"change":213,"percent_change":213,"volume":1405,"transactions":9,"vwap":1369},"2025-07-29",11.11,11.33,10.93,517500,{"date":1407,"open":1408,"high":1409,"low":1402,"close":1369,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1369},"2025-07-28",11.78,11.8,-0.71,-5.99,692300,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1415,"change":1028,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1415},"2025-07-25",11.86,12.03,11.5,-1.98,583800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1423,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1423},"2025-07-24",11.95,12.1,11.6,0.2,1.68,544600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1091,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-07-23",12.37,12.42,11.75,11.9,-2.38,693200,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":65,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-07-22",11.69,12.31,11.3,12.19,7.97,925500,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-07-21",12.25,11.16,11.29,-0.91,-7.46,1816800,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2025-07-18",14.68,12.04,12.2,-2.08,-14.57,3667800,{"date":1461,"open":1462,"high":173,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-07-17",15.91,13.15,14.28,-0.96,-6.3,7079900,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1023,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-07-16",14.25,15.79,13.56,15.24,3.53,3529100,{"date":1477,"open":1441,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-07-15",15.05,11.92,14.72,2.725,22.72,2518600,{"date":1485,"open":1486,"high":1486,"low":1409,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-07-14",12.24,11.995,0.245,2.09,122400,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1432,"change":313,"percent_change":1356,"volume":1124,"transactions":9,"vwap":1432},"2025-07-11",11.66,11.91,11.53,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":236,"percent_change":237,"volume":1502,"transactions":9,"vwap":1501},"2025-07-10",11.76,11.85,11.71,11.77,82200,{"date":1504,"open":1501,"high":1505,"low":1424,"close":1498,"change":18,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1498},"2025-07-09",11.84,-0.08,80600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1501,"change":18,"percent_change":1506,"volume":1513,"transactions":9,"vwap":1501},"2025-07-08",11.7,11.89,11.12,309000,{"date":1515,"open":1511,"high":1433,"low":1516,"close":1408,"change":313,"percent_change":1356,"volume":1220,"transactions":9,"vwap":1408},"2025-07-07",11.72,{"date":1518,"open":1498,"high":1433,"low":1519,"close":1409,"change":1520,"percent_change":1377,"volume":1521,"transactions":9,"vwap":1409},"2025-07-03",11.74,0.027,134300,{"date":1523,"open":1438,"high":1524,"low":1438,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-07-02",11.988,11.773,0.073,0.62,76700,{"date":1530,"open":1433,"high":1531,"low":1510,"close":1510,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1510},"2025-07-01",12.15,-0.2,-1.68,188700,{"date":1536,"open":1510,"high":1537,"low":1538,"close":1433,"change":636,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1433},"2025-06-30",12,11.64,2.06,213500,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1493,"change":313,"percent_change":1356,"volume":1545,"transactions":9,"vwap":1493},"2025-06-27",11.55,11.96,265700,{"date":1547,"open":1548,"high":1499,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-06-26",11.44,11.298,11.68,0.26,2.28,518200,{"date":1555,"open":1430,"high":1556,"low":1447,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-06-25",12.44,11.42,-0.89,-7.23,838200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1439,"change":253,"percent_change":636,"volume":1566,"transactions":9,"vwap":1439},"2025-06-24",12.46,12.56,12.21,221600,{"date":1568,"open":1431,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-06-23",12.49,12.17,12.28,-0.23,-1.84,436900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":368,"percent_change":484,"volume":1581,"transactions":9,"vwap":1580},"2025-06-20",12.6,12.7,12.32,12.51,136200,{"date":1583,"open":1565,"high":1584,"low":1565,"close":1569,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1569},"2025-06-18",12.53,0.17,1.38,165900,{"date":1589,"open":1590,"high":1591,"low":1456,"close":1579,"change":227,"percent_change":1028,"volume":908,"transactions":9,"vwap":1579},"2025-06-17",12.4,12.5,{"date":1593,"open":1594,"high":1594,"low":1441,"close":1595,"change":678,"percent_change":139,"volume":1596,"transactions":9,"vwap":1595},"2025-06-16",12.48,12.35,58500,{"date":1598,"open":1599,"high":1563,"low":1600,"close":1439,"change":1363,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1439},"2025-06-13",12.45,12.102,-1.2,132800,{"date":1604,"open":1591,"high":1605,"low":1571,"close":1563,"change":18,"percent_change":1506,"volume":1606,"transactions":9,"vwap":1563},"2025-06-12",12.55,129700,{"date":1608,"open":1609,"high":1610,"low":1446,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-06-11",12.29,12.565,12.47,0.27,2.21,458000,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1456,"change":492,"percent_change":942,"volume":1619,"transactions":9,"vwap":1456},"2025-06-10",12.11,12.3,36800,{"date":1621,"open":1622,"high":1618,"low":1537,"close":1623,"change":1036,"percent_change":134,"volume":1624,"transactions":9,"vwap":1623},"2025-06-09",12.18,12.27,79900,{"date":1626,"open":1627,"high":1618,"low":1628,"close":1441,"change":253,"percent_change":119,"volume":1629,"transactions":9,"vwap":1441},"2025-06-06",12.16,11.82,149200,{"date":1631,"open":1632,"high":1590,"low":1423,"close":1627,"change":1356,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1627},"2025-06-05",12.22,-1.38,289500,{"date":1636,"open":1605,"high":1605,"low":1565,"close":1637,"change":1196,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-06-04",12.33,1.07,233600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1456,"change":313,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1456},"2025-06-03",12.23,12.61,12.121,-0.16,383800,{"date":1648,"open":1617,"high":1649,"low":1650,"close":1632,"change":1205,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1632},"2025-06-02",12.395,11.958,0.58,404400,{"date":1654,"open":1655,"high":1456,"low":1415,"close":1531,"change":347,"percent_change":44,"volume":1656,"transactions":9,"vwap":1531},"2025-05-30",12.02,389200,{"date":1658,"open":1659,"high":1660,"low":1409,"close":1416,"change":526,"percent_change":1661,"volume":1323,"transactions":9,"vwap":1416},"2025-05-29",12.09,12.238,-0.33,{"date":1663,"open":1456,"high":1664,"low":1665,"close":1666,"change":863,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-05-28",12.245,12.05,12.07,-0.49,121700,{"date":1670,"open":1579,"high":1591,"low":1544,"close":1671,"change":1028,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-05-27",12.13,-1.94,294700,{"date":1675,"open":1570,"high":1591,"low":1676,"close":1430,"change":1205,"percent_change":946,"volume":1677,"transactions":9,"vwap":1430},"2025-05-23",12.029,311000,{"date":1679,"open":1622,"high":1591,"low":1537,"close":1618,"change":369,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1618},"2025-05-22",1.57,556700,{"date":1683,"open":1537,"high":1456,"low":1433,"close":1617,"change":369,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1617},"2025-05-21",1.59,284100,{"date":1687,"open":1688,"high":1531,"low":1689,"close":1479,"change":1572,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1479},"2025-05-20",12.064,11.598,-1.89,230000,{"date":1693,"open":1655,"high":1430,"low":1511,"close":1531,"change":347,"percent_change":44,"volume":1694,"transactions":9,"vwap":1531},"2025-05-19",207900,{"date":1696,"open":1556,"high":1563,"low":1416,"close":1416,"change":1068,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1416},"2025-05-16",-1.8,249900,{"date":1700,"open":1701,"high":1591,"low":1702,"close":1446,"change":1645,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1446},"2025-05-15",12.39,12.01,-1.29,354200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-05-14",12.62,12.8,12.381,12.41,-0.27,-2.13,135300,{"date":1715,"open":1578,"high":1716,"low":1591,"close":1717,"change":816,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-05-13",12.98,12.68,-0.78,286700,{"date":1721,"open":1722,"high":1723,"low":1671,"close":1724,"change":1651,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-05-12",12.36,13,12.78,4.75,1478400,{"date":1728,"open":1665,"high":1729,"low":1730,"close":1456,"change":1425,"percent_change":547,"volume":1731,"transactions":9,"vwap":1456},"2025-05-09",12.64,11.802,985000,{"date":1733,"open":1510,"high":1430,"low":1734,"close":1537,"change":149,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1537},"2025-05-08",11.555,3,1260700,{"date":1738,"open":1538,"high":1739,"low":1740,"close":1741,"change":678,"percent_change":1048,"volume":1742,"transactions":9,"vwap":1741},"2025-05-07",11.888,11.575,11.65,299800,{"date":1744,"open":1745,"high":1432,"low":1746,"close":1747,"change":1091,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-05-06",11.73,11.45,11.61,-2.44,246000,{"date":1751,"open":1752,"high":1433,"low":1753,"close":1433,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1433},"2025-05-05",11.87,11.474,-0.12,-1,446100,{"date":1758,"open":1759,"high":1456,"low":1760,"close":1655,"change":237,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1655},"2025-05-02",11.97,11.79,0.75,1193200,{"date":1764,"open":1550,"high":1456,"low":1543,"close":1765,"change":124,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-05-01",11.93,3.47,2111000,{"date":1769,"open":1770,"high":1433,"low":1771,"close":1495,"change":313,"percent_change":1356,"volume":1772,"transactions":9,"vwap":1495},"2025-04-30",11.58,11.4,595100,{"date":1774,"open":1438,"high":1408,"low":1775,"close":1543,"change":191,"percent_change":1314,"volume":1776,"transactions":9,"vwap":1543},"2025-04-29",11.51,575900,{"date":1778,"open":1543,"high":1438,"low":1779,"close":1424,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1424},"2025-04-28",11.39,0.15,1.31,854500,{"date":1784,"open":1746,"high":1785,"low":1786,"close":1746,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1746},"2025-04-25",11.601,11.25,0.41,3.71,1665300,{"date":1791,"open":1382,"high":1440,"low":1329,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-04-24",11.04,0.22,2.03,1497900,{"date":1797,"open":1397,"high":1798,"low":523,"close":341,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":341},"2025-04-23",11.1,0.44,4.24,6189600,{"date":177,"open":899,"high":899,"low":1057,"close":1057,"change":18,"percent_change":816,"volume":1803,"transactions":9,"vwap":1057},1500]