[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PGF":3,"homepage-market-summary":28,"stock-historical-PGF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PGF","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco Financial Preferred ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.0506,0.89472,"Monthly",{"close":17,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},12.69,12.76,12.7,-0.01,-0.08,173148.367728,14.74,12.65,171419.57994990837,1.9,4720,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},15,158421,57823514.567427,-10,"2025-04-24",[182,185,194,202,211,220,229,238,246,256,266,276,284,293,302,312,320,330,339,346,356,367,375,382,389,397,405,414,424,432,440,445,452,459,467,474,482,488,498,503,510,517,525,533,540,545,551,556,562,567,573,578,583,590,596,603,611,618,626,633,639,649,652,655,659,664,670,673,676,679,683,686,689,692,695,700,707,712,716,719,722,725,728,731,734,738,741,744,747,751,755,758,761,764,767,770,774,778,783,788,794,799,805,811,817,820,825,828,833,836,840,845,848,852,855,858,861,863,867,873,880,884,888,891,895,898,902,906,911,914,917,920,923,926,929,932,934,937,942,945,948,951,954,957,961,966,972,977,981,986,991,996,1001,1005,1009,1013,1017,1022,1027,1033,1037,1040,1043,1047,1051,1054,1056,1060,1064,1067,1070,1072,1075,1078,1081,1085,1088,1091,1095,1098,1101,1104,1107,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1155,1158,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1211,1214,1217,1220,1223,1226,1231,1234,1238,1241,1245,1249,1252,1255,1258,1261,1265,1268,1273,1281,1287,1292,1297,1300,1303,1306,1310,1313,1318,1322,1325,1329,1332,1336,1339,1344,1349,1353,1359,1365,1368,1372,1375,1379,1384,1388,1393,1399,1403,1408,1413,1416,1420,1425,1429,1431,1434,1438,1441,1444,1447,1450,1452,1455,1458,1461,1465,1468,1471,1475,1478,1481,1484,1487,1490,1493,1496,1499,1501,1504,1507,1510,1513,1516,1518,1521,1524,1527,1529,1532,1535,1538,1542,1545,1548,1551,1555,1558,1561,1564,1567,1570,1575,1578,1581,1584,1586,1589,1592,1594,1597,1600,1603,1606,1609,1612,1615,1618,1621,1624,1627,1630,1633,1636,1639,1642,1644,1648,1650,1653,1657,1660,1663,1666,1669,1672,1674,1676,1679,1682,1685,1687,1689,1691,1694,1696,1699,1702,1705],{"date":5,"open":17,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},562,12.7213,{"date":186,"open":187,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",12.75,12.68,-0.11,-0.86,160241.908708,763,12.7127,{"date":195,"open":196,"high":197,"low":18,"close":198,"change":20,"percent_change":21,"volume":199,"transactions":200,"vwap":201},"2026-10-02",12.84,12.895,12.81,147145.42643,817,12.8282,{"date":203,"open":17,"high":204,"low":24,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",12.825,12.82,0.08,0.63,303097.072683,1168,12.7539,{"date":212,"open":213,"high":213,"low":19,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",12.8,12.74,-0.04,-0.31,445093.74622,1509,12.7353,{"date":221,"open":196,"high":222,"low":223,"close":224,"change":21,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",12.855,12.735,12.78,-0.62,264006.385897,1276,12.7904,{"date":230,"open":231,"high":231,"low":198,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",12.88,12.86,-0.06,-0.46,347259.420186,1025,12.8492,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":20,"percent_change":21,"volume":243,"transactions":244,"vwap":245},"2026-09-25",12.98,12.885,12.92,284956.61397,1124,12.9183,{"date":247,"open":248,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",12.97,12.995,12.93,-0.07,-0.54,420086.83653,1578,12.9572,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",13.1,12.948,13,-0.1,-0.76,349568.49689,1430,12.9879,{"date":267,"open":268,"high":269,"low":270,"close":258,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",13.11,13.17,13.06,-0.03,-0.23,276041.446931,875,13.1059,{"date":277,"open":278,"high":279,"low":268,"close":278,"change":251,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",13.13,13.185,-0.53,233448.412456,581,13.1386,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":271,"percent_change":272,"volume":290,"transactions":291,"vwap":292},"2026-09-18",13.19,13.235,13.16,13.2,292988.021185,877,13.2157,{"date":294,"open":289,"high":295,"low":289,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",13.265,13.23,0.05,0.38,310292.03275,1245,13.2303,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",13.07,13.245,13.18,0.09,0.69,383242.728,1110,13.1916,{"date":313,"open":258,"high":314,"low":315,"close":316,"change":271,"percent_change":272,"volume":317,"transactions":318,"vwap":319},"2026-09-15",13.15,13.005,13.09,323348.908844,1144,13.0804,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",13.14,13.175,13.12,-0.055,-0.42,295052.912238,955,13.1424,{"date":331,"open":269,"high":332,"low":333,"close":323,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",13.2101,13.1601,0.035,0.27,197285.35685,694,13.1885,{"date":340,"open":286,"high":286,"low":341,"close":322,"change":21,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",13.115,-0.61,226052.62088,726,13.1435,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":233,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",13.26,13.29,13.21,13.22,-0.45,259091.698164,882,13.2499,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",13.282,13.32,13.24,13.28,-0.02,-0.15,291882.71976,804,13.2975,{"date":368,"open":369,"high":369,"low":361,"close":370,"change":371,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",13.34,13.3,0,110407.281378,492,13.295,{"date":376,"open":377,"high":378,"low":349,"close":370,"change":362,"percent_change":363,"volume":379,"transactions":380,"vwap":381},"2026-09-03",13.33,13.385,149972.1675,585,13.3401,{"date":383,"open":384,"high":385,"low":370,"close":359,"change":20,"percent_change":21,"volume":386,"transactions":387,"vwap":388},"2026-09-02",13.31,13.335,299655.6108,849,13.3172,{"date":390,"open":369,"high":391,"low":370,"close":377,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",13.405,-0.05,-0.37,200171.188991,613,13.3441,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":233,"percent_change":352,"volume":402,"transactions":403,"vwap":404},"2026-08-31",13.41,13.35,13.38,270975.555824,828,13.377,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":271,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",13.49,13.415,13.44,-0.22,244880.943355,660,13.4429,{"date":415,"open":416,"high":417,"low":418,"close":416,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",13.47,13.4816,13.4503,0.01,0.07,96193.72828,619,13.4627,{"date":425,"open":426,"high":407,"low":426,"close":427,"change":215,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",13.45,13.46,-0.3,180839.83974,505,13.4712,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":307,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",13.43,13.5,0.67,132833.430568,384,13.482,{"date":441,"open":400,"high":409,"low":369,"close":399,"change":362,"percent_change":363,"volume":442,"transactions":443,"vwap":444},"2026-08-24",375653.430248,831,13.3894,{"date":446,"open":416,"high":447,"low":448,"close":434,"change":215,"percent_change":428,"volume":449,"transactions":450,"vwap":451},"2026-08-21",13.48,13.42,145018.4638,478,13.4377,{"date":453,"open":427,"high":454,"low":455,"close":416,"change":362,"percent_change":363,"volume":456,"transactions":457,"vwap":458},"2026-08-20",13.485,13.4409,150943.50665,463,13.4657,{"date":460,"open":409,"high":461,"low":462,"close":407,"change":463,"percent_change":120,"volume":464,"transactions":465,"vwap":466},"2026-08-19",13.51,13.425,0.12,344383.57672,593,13.4481,{"date":468,"open":401,"high":408,"low":469,"close":469,"change":470,"percent_change":352,"volume":471,"transactions":472,"vwap":473},"2026-08-18",13.37,-0.061,185471.496925,629,13.3839,{"date":475,"open":407,"high":461,"low":434,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",13.431,-0.079,-0.58,230048.360478,2181,13.4662,{"date":483,"open":407,"high":484,"low":407,"close":461,"change":362,"percent_change":363,"volume":485,"transactions":486,"vwap":487},"2026-08-14",13.5283,98017.70171,429,13.5017,{"date":489,"open":490,"high":491,"low":435,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",13.52,13.54,13.53,0.02,0.15,81880.157185,364,13.5235,{"date":499,"open":407,"high":461,"low":447,"close":461,"change":371,"percent_change":371,"volume":500,"transactions":501,"vwap":502},"2026-08-12",299020.658602,772,13.4938,{"date":504,"open":447,"high":505,"low":416,"close":461,"change":506,"percent_change":87,"volume":507,"transactions":508,"vwap":509},"2026-08-11",13.5165,0.03,199863.834877,432,13.4882,{"date":511,"open":512,"high":512,"low":447,"close":447,"change":261,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-10",13.55,-0.74,154332.754564,556,13.5119,{"date":518,"open":519,"high":519,"low":491,"close":520,"change":150,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",13.63,13.58,0.3,330165.859423,2742,13.5608,{"date":526,"open":527,"high":528,"low":490,"close":491,"change":215,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-06",13.56,13.59,-0.29,158779.903183,522,13.5548,{"date":534,"open":535,"high":536,"low":520,"close":520,"change":215,"percent_change":529,"volume":537,"transactions":538,"vwap":539},"2026-08-05",13.61,13.62,103103.665,506,13.5981,{"date":541,"open":536,"high":519,"low":535,"close":536,"change":371,"percent_change":371,"volume":542,"transactions":543,"vwap":544},"2026-08-04",76837.982029,307,13.616,{"date":546,"open":547,"high":519,"low":547,"close":536,"change":506,"percent_change":87,"volume":548,"transactions":549,"vwap":550},"2026-08-03",13.6,195493.923699,361,13.613,{"date":552,"open":527,"high":544,"low":512,"close":528,"change":493,"percent_change":494,"volume":553,"transactions":554,"vwap":555},"2026-07-31",109753.349573,445,13.5718,{"date":557,"open":520,"high":528,"low":492,"close":558,"change":506,"percent_change":87,"volume":559,"transactions":560,"vwap":561},"2026-07-30",13.57,134783.96708,546,13.569,{"date":563,"open":520,"high":520,"low":490,"close":491,"change":215,"percent_change":529,"volume":564,"transactions":565,"vwap":566},"2026-07-29",169118.017748,457,13.542,{"date":568,"open":527,"high":569,"low":435,"close":520,"change":493,"percent_change":494,"volume":570,"transactions":571,"vwap":572},"2026-07-28",13.5999,115798.51622,397,13.5713,{"date":574,"open":512,"high":527,"low":492,"close":527,"change":493,"percent_change":494,"volume":575,"transactions":576,"vwap":577},"2026-07-27",87818.838158,405,13.544,{"date":579,"open":491,"high":520,"low":490,"close":491,"change":506,"percent_change":87,"volume":580,"transactions":581,"vwap":582},"2026-07-24",97813.57444,465,13.5401,{"date":584,"open":527,"high":547,"low":461,"close":461,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-23",-0.09,-0.66,216773.2327,880,13.5382,{"date":591,"open":536,"high":592,"low":547,"close":547,"change":392,"percent_change":393,"volume":593,"transactions":594,"vwap":595},"2026-07-22",13.65,225773.083897,464,13.6178,{"date":597,"open":598,"high":598,"low":599,"close":592,"change":20,"percent_change":251,"volume":600,"transactions":601,"vwap":602},"2026-07-21",13.68,13.6201,110715.00998,614,13.6469,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":21,"percent_change":478,"volume":608,"transactions":609,"vwap":610},"2026-07-20",13.64,13.69,13.66,189781.452237,616,13.6627,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":419,"percent_change":420,"volume":615,"transactions":616,"vwap":617},"2026-07-17",13.7,13.74,42007.602,435,13.724,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":20,"percent_change":251,"volume":623,"transactions":624,"vwap":625},"2026-07-16",13.71,13.7417,13.73,72346.22647,389,13.7241,{"date":627,"open":613,"high":628,"low":613,"close":614,"change":150,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-15",13.76,0.29,112977.380825,450,13.7308,{"date":634,"open":620,"high":628,"low":613,"close":613,"change":635,"percent_change":419,"volume":636,"transactions":637,"vwap":638},"2026-07-14",0.002,93272.33638,382,13.7142,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-13",13.72,13.67,13.698,-0.022,-0.16,197105.82489,910,13.6879,{"date":650,"open":642,"high":622,"low":642,"close":641,"change":419,"percent_change":420,"volume":651,"transactions":9,"vwap":641},"2026-07-10",82700,{"date":653,"open":606,"high":641,"low":606,"close":620,"change":371,"percent_change":371,"volume":654,"transactions":9,"vwap":620},"2026-07-09",112700,{"date":656,"open":620,"high":628,"low":598,"close":620,"change":392,"percent_change":657,"volume":658,"transactions":9,"vwap":620},"2026-07-08",-0.36,93200,{"date":660,"open":661,"high":662,"low":614,"close":628,"change":271,"percent_change":410,"volume":663,"transactions":9,"vwap":628},"2026-07-07",13.79,13.82,173900,{"date":665,"open":666,"high":667,"low":668,"close":661,"change":419,"percent_change":420,"volume":669,"transactions":9,"vwap":661},"2026-07-06",13.78,13.8,13.77,72500,{"date":671,"open":614,"high":661,"low":614,"close":666,"change":150,"percent_change":629,"volume":672,"transactions":9,"vwap":666},"2026-07-02",118500,{"date":674,"open":536,"high":662,"low":536,"close":614,"change":506,"percent_change":87,"volume":675,"transactions":9,"vwap":614},"2026-07-01",79900,{"date":677,"open":620,"high":661,"low":613,"close":620,"change":271,"percent_change":410,"volume":678,"transactions":9,"vwap":620},"2026-06-30",183300,{"date":680,"open":598,"high":668,"low":592,"close":614,"change":206,"percent_change":681,"volume":682,"transactions":9,"vwap":614},"2026-06-29",0.59,161900,{"date":684,"open":519,"high":607,"low":535,"close":607,"change":419,"percent_change":420,"volume":685,"transactions":9,"vwap":607},"2026-06-26",160500,{"date":687,"open":613,"high":620,"low":519,"close":592,"change":20,"percent_change":251,"volume":688,"transactions":9,"vwap":592},"2026-06-25",124100,{"date":690,"open":598,"high":622,"low":607,"close":607,"change":419,"percent_change":420,"volume":691,"transactions":9,"vwap":607},"2026-06-24",106300,{"date":693,"open":592,"high":606,"low":592,"close":592,"change":271,"percent_change":410,"volume":694,"transactions":9,"vwap":592},"2026-06-23",83700,{"date":696,"open":667,"high":667,"low":598,"close":598,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":598},"2026-06-22",-0.19,-1.37,145500,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":506,"percent_change":87,"volume":706,"transactions":9,"vwap":705},"2026-06-18",13.86,13.88,13.83,13.87,121300,{"date":708,"open":709,"high":705,"low":662,"close":710,"change":371,"percent_change":371,"volume":711,"transactions":9,"vwap":710},"2026-06-17",13.85,13.84,115400,{"date":713,"open":714,"high":705,"low":666,"close":710,"change":371,"percent_change":371,"volume":715,"transactions":9,"vwap":710},"2026-06-16",13.81,131200,{"date":717,"open":661,"high":705,"low":661,"close":710,"change":206,"percent_change":36,"volume":718,"transactions":9,"vwap":710},"2026-06-15",489300,{"date":720,"open":622,"high":668,"low":641,"close":628,"change":20,"percent_change":251,"volume":721,"transactions":9,"vwap":628},"2026-06-12",77500,{"date":723,"open":641,"high":666,"low":613,"close":668,"change":206,"percent_change":36,"volume":724,"transactions":9,"vwap":668},"2026-06-11",134400,{"date":726,"open":598,"high":620,"low":642,"close":606,"change":371,"percent_change":371,"volume":727,"transactions":9,"vwap":606},"2026-06-10",170300,{"date":729,"open":622,"high":622,"low":607,"close":606,"change":362,"percent_change":363,"volume":730,"transactions":9,"vwap":606},"2026-06-09",48500,{"date":732,"open":622,"high":628,"low":613,"close":620,"change":20,"percent_change":251,"volume":733,"transactions":9,"vwap":620},"2026-06-08",140800,{"date":735,"open":736,"high":736,"low":620,"close":641,"change":392,"percent_change":657,"volume":737,"transactions":9,"vwap":641},"2026-06-05",13.75,108600,{"date":739,"open":736,"high":714,"low":736,"close":668,"change":419,"percent_change":420,"volume":740,"transactions":9,"vwap":668},"2026-06-04",142100,{"date":742,"open":628,"high":661,"low":641,"close":628,"change":215,"percent_change":529,"volume":743,"transactions":9,"vwap":628},"2026-06-03",163200,{"date":745,"open":666,"high":714,"low":668,"close":667,"change":20,"percent_change":251,"volume":746,"transactions":9,"vwap":667},"2026-06-02",166200,{"date":748,"open":714,"high":704,"low":667,"close":714,"change":362,"percent_change":749,"volume":750,"transactions":9,"vwap":714},"2026-06-01",-0.14,107800,{"date":752,"open":702,"high":753,"low":704,"close":704,"change":215,"percent_change":529,"volume":754,"transactions":9,"vwap":704},"2026-05-29",13.89,104600,{"date":756,"open":714,"high":753,"low":714,"close":705,"change":150,"percent_change":629,"volume":757,"transactions":9,"vwap":705},"2026-05-28",195000,{"date":759,"open":714,"high":702,"low":714,"close":704,"change":20,"percent_change":251,"volume":760,"transactions":9,"vwap":704},"2026-05-27",155800,{"date":762,"open":666,"high":710,"low":666,"close":710,"change":206,"percent_change":36,"volume":763,"transactions":9,"vwap":710},"2026-05-26",82500,{"date":765,"open":667,"high":667,"low":622,"close":628,"change":362,"percent_change":363,"volume":766,"transactions":9,"vwap":628},"2026-05-22",120200,{"date":768,"open":736,"high":714,"low":613,"close":666,"change":20,"percent_change":251,"volume":769,"transactions":9,"vwap":666},"2026-05-21",190300,{"date":771,"open":736,"high":714,"low":641,"close":661,"change":297,"percent_change":772,"volume":773,"transactions":9,"vwap":661},"2026-05-20",0.36,164900,{"date":775,"open":666,"high":666,"low":622,"close":614,"change":585,"percent_change":776,"volume":777,"transactions":9,"vwap":614},"2026-05-19",-0.65,144100,{"date":779,"open":714,"high":780,"low":714,"close":704,"change":251,"percent_change":781,"volume":782,"transactions":9,"vwap":704},"2026-05-18",13.91,-0.5,152400,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":261,"percent_change":170,"volume":787,"transactions":9,"vwap":786},"2026-05-15",13.96,13.9,121900,{"date":789,"open":790,"high":791,"low":792,"close":792,"change":20,"percent_change":251,"volume":793,"transactions":9,"vwap":792},"2026-05-14",14.02,14.09,14,69800,{"date":795,"open":796,"high":796,"low":792,"close":797,"change":20,"percent_change":251,"volume":798,"transactions":9,"vwap":797},"2026-05-13",14.04,14.01,104900,{"date":800,"open":801,"high":802,"low":792,"close":790,"change":233,"percent_change":803,"volume":804,"transactions":9,"vwap":790},"2026-05-12",14.03,14.07,-0.43,94200,{"date":806,"open":807,"high":808,"low":809,"close":807,"change":362,"percent_change":749,"volume":810,"transactions":9,"vwap":807},"2026-05-11",14.08,14.12,14.06,97700,{"date":812,"open":796,"high":813,"low":796,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-08",14.1,0.06,0.43,95500,{"date":818,"open":809,"high":807,"low":796,"close":796,"change":20,"percent_change":251,"volume":819,"transactions":9,"vwap":796},"2026-05-07",94000,{"date":821,"open":796,"high":807,"low":796,"close":822,"change":506,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-05-06",14.05,0.21,86700,{"date":826,"open":790,"high":801,"low":792,"close":790,"change":493,"percent_change":80,"volume":827,"transactions":9,"vwap":790},"2026-05-05",132400,{"date":829,"open":801,"high":796,"low":830,"close":792,"change":215,"percent_change":831,"volume":832,"transactions":9,"vwap":792},"2026-05-04",13.97,-0.28,140500,{"date":834,"open":796,"high":791,"low":801,"close":796,"change":20,"percent_change":251,"volume":835,"transactions":9,"vwap":796},"2026-05-01",117000,{"date":837,"open":830,"high":822,"low":830,"close":822,"change":307,"percent_change":838,"volume":839,"transactions":9,"vwap":822},"2026-04-30",0.64,70600,{"date":841,"open":842,"high":790,"low":843,"close":785,"change":251,"percent_change":781,"volume":844,"transactions":9,"vwap":785},"2026-04-29",13.99,13.95,105800,{"date":846,"open":790,"high":809,"low":790,"close":801,"change":392,"percent_change":657,"volume":847,"transactions":9,"vwap":801},"2026-04-28",108300,{"date":849,"open":813,"high":850,"low":822,"close":807,"change":20,"percent_change":251,"volume":851,"transactions":9,"vwap":807},"2026-04-27",14.11,94500,{"date":853,"open":807,"high":813,"low":822,"close":791,"change":419,"percent_change":420,"volume":854,"transactions":9,"vwap":791},"2026-04-24",86600,{"date":856,"open":822,"high":850,"low":801,"close":807,"change":419,"percent_change":420,"volume":857,"transactions":9,"vwap":807},"2026-04-23",75500,{"date":859,"open":796,"high":807,"low":790,"close":802,"change":150,"percent_change":629,"volume":860,"transactions":9,"vwap":802},"2026-04-22",135800,{"date":862,"open":822,"high":809,"low":797,"close":801,"change":215,"percent_change":831,"volume":835,"transactions":9,"vwap":801},"2026-04-21",{"date":864,"open":801,"high":813,"low":801,"close":802,"change":585,"percent_change":865,"volume":866,"transactions":9,"vwap":802},"2026-04-20",-0.64,87300,{"date":868,"open":869,"high":870,"low":871,"close":869,"change":506,"percent_change":823,"volume":872,"transactions":9,"vwap":869},"2026-04-17",14.16,14.21,14.15,85100,{"date":874,"open":875,"high":876,"low":808,"close":877,"change":392,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-04-16",14.19,14.2,14.13,-0.35,85800,{"date":881,"open":808,"high":876,"low":808,"close":882,"change":493,"percent_change":80,"volume":883,"transactions":9,"vwap":882},"2026-04-15",14.18,68300,{"date":885,"open":802,"high":886,"low":802,"close":869,"change":307,"percent_change":838,"volume":887,"transactions":9,"vwap":869},"2026-04-14",14.17,133200,{"date":889,"open":830,"high":807,"low":830,"close":802,"change":150,"percent_change":629,"volume":890,"transactions":9,"vwap":802},"2026-04-13",163800,{"date":892,"open":797,"high":809,"low":893,"close":801,"change":362,"percent_change":749,"volume":894,"transactions":9,"vwap":801},"2026-04-10",13.98,92600,{"date":896,"open":842,"high":822,"low":842,"close":822,"change":150,"percent_change":629,"volume":897,"transactions":9,"vwap":822},"2026-04-09",58400,{"date":899,"open":842,"high":802,"low":842,"close":797,"change":206,"percent_change":900,"volume":901,"transactions":9,"vwap":797},"2026-04-08",0.57,124600,{"date":903,"open":786,"high":904,"low":710,"close":904,"change":419,"percent_change":420,"volume":905,"transactions":9,"vwap":904},"2026-04-07",13.93,100400,{"date":907,"open":786,"high":908,"low":753,"close":909,"change":506,"percent_change":87,"volume":910,"transactions":9,"vwap":909},"2026-04-06",13.94,13.92,127800,{"date":912,"open":628,"high":786,"low":628,"close":753,"change":297,"percent_change":772,"volume":913,"transactions":9,"vwap":753},"2026-04-02",100000,{"date":915,"open":666,"high":702,"low":628,"close":710,"change":206,"percent_change":36,"volume":916,"transactions":9,"vwap":710},"2026-04-01",163900,{"date":918,"open":736,"high":661,"low":613,"close":628,"change":493,"percent_change":494,"volume":919,"transactions":9,"vwap":628},"2026-03-31",119900,{"date":921,"open":662,"high":662,"low":613,"close":614,"change":20,"percent_change":251,"volume":922,"transactions":9,"vwap":614},"2026-03-30",113100,{"date":924,"open":668,"high":667,"low":622,"close":736,"change":392,"percent_change":657,"volume":925,"transactions":9,"vwap":736},"2026-03-27",176200,{"date":927,"open":705,"high":786,"low":667,"close":667,"change":261,"percent_change":64,"volume":928,"transactions":9,"vwap":667},"2026-03-26",185400,{"date":930,"open":702,"high":904,"low":702,"close":786,"change":420,"percent_change":94,"volume":931,"transactions":9,"vwap":786},"2026-03-25",107700,{"date":933,"open":662,"high":705,"low":714,"close":704,"change":215,"percent_change":529,"volume":678,"transactions":9,"vwap":704},"2026-03-24",{"date":935,"open":704,"high":753,"low":704,"close":705,"change":506,"percent_change":87,"volume":936,"transactions":9,"vwap":705},"2026-03-23",117100,{"date":938,"open":797,"high":797,"low":662,"close":710,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":710},"2026-03-20",-0.2,-1.42,157100,{"date":943,"open":842,"high":822,"low":842,"close":796,"change":419,"percent_change":420,"volume":944,"transactions":9,"vwap":796},"2026-03-19",314300,{"date":946,"open":809,"high":813,"low":801,"close":801,"change":233,"percent_change":803,"volume":947,"transactions":9,"vwap":801},"2026-03-18",99500,{"date":949,"open":813,"high":808,"low":807,"close":791,"change":419,"percent_change":420,"volume":950,"transactions":9,"vwap":791},"2026-03-17",60000,{"date":952,"open":791,"high":808,"low":822,"close":807,"change":493,"percent_change":80,"volume":953,"transactions":9,"vwap":807},"2026-03-16",111300,{"date":955,"open":869,"high":876,"low":822,"close":809,"change":189,"percent_change":956,"volume":706,"transactions":9,"vwap":809},"2026-03-13",-0.78,{"date":958,"open":871,"high":876,"low":959,"close":886,"change":362,"percent_change":749,"volume":960,"transactions":9,"vwap":886},"2026-03-12",14.14,96300,{"date":962,"open":963,"high":964,"low":875,"close":875,"change":392,"percent_change":878,"volume":965,"transactions":9,"vwap":875},"2026-03-11",14.22,14.27,98400,{"date":967,"open":870,"high":968,"low":876,"close":969,"change":150,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-03-10",14.28,14.24,0.28,88600,{"date":973,"open":882,"high":974,"low":959,"close":876,"change":271,"percent_change":975,"volume":976,"transactions":9,"vwap":876},"2026-03-09",14.23,-0.21,133500,{"date":978,"open":974,"high":979,"low":870,"close":974,"change":215,"percent_change":831,"volume":980,"transactions":9,"vwap":974},"2026-03-06",14.25,116700,{"date":982,"open":964,"high":983,"low":964,"close":964,"change":21,"percent_change":984,"volume":985,"transactions":9,"vwap":964},"2026-03-05",14.33,-0.56,123800,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":420,"percent_change":50,"volume":990,"transactions":9,"vwap":989},"2026-03-04",14.31,14.35,120100,{"date":992,"open":988,"high":993,"low":969,"close":968,"change":585,"percent_change":994,"volume":995,"transactions":9,"vwap":968},"2026-03-03",14.32,-0.63,193100,{"date":997,"open":969,"high":998,"low":969,"close":998,"change":814,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-03-02",14.37,0.42,115100,{"date":1002,"open":1003,"high":1003,"low":964,"close":988,"change":21,"percent_change":984,"volume":1004,"transactions":9,"vwap":988},"2026-02-27",14.39,167600,{"date":1006,"open":1003,"high":1003,"low":1007,"close":1003,"change":493,"percent_change":80,"volume":1008,"transactions":9,"vwap":1003},"2026-02-26",14.36,133900,{"date":1010,"open":998,"high":1011,"low":1007,"close":998,"change":362,"percent_change":749,"volume":1012,"transactions":9,"vwap":998},"2026-02-25",14.4,251400,{"date":1014,"open":1007,"high":1003,"low":1015,"close":1003,"change":814,"percent_change":999,"volume":1016,"transactions":9,"vwap":1003},"2026-02-24",14.34,162900,{"date":1018,"open":1019,"high":1011,"low":983,"close":983,"change":363,"percent_change":1020,"volume":1021,"transactions":9,"vwap":983},"2026-02-23",14.38,-1.04,140300,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":419,"percent_change":420,"volume":1026,"transactions":9,"vwap":1025},"2026-02-20",14.44,14.48,60700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":506,"percent_change":823,"volume":1032,"transactions":9,"vwap":1030},"2026-02-19",14.45,14.47,14.43,154600,{"date":1034,"open":1030,"high":1035,"low":1024,"close":1024,"change":371,"percent_change":371,"volume":1036,"transactions":9,"vwap":1024},"2026-02-18",14.5,169800,{"date":1038,"open":998,"high":1025,"low":998,"close":1024,"change":150,"percent_change":970,"volume":1039,"transactions":9,"vwap":1024},"2026-02-17",169600,{"date":1041,"open":1015,"high":1011,"low":1015,"close":1011,"change":814,"percent_change":999,"volume":1042,"transactions":9,"vwap":1011},"2026-02-13",136500,{"date":1044,"open":988,"high":1007,"low":1045,"close":1015,"change":150,"percent_change":970,"volume":1046,"transactions":9,"vwap":1015},"2026-02-12",14.29,155600,{"date":1048,"open":968,"high":983,"low":968,"close":1049,"change":419,"percent_change":420,"volume":1050,"transactions":9,"vwap":1049},"2026-02-11",14.3,97900,{"date":1052,"open":1045,"high":983,"low":1045,"close":1045,"change":419,"percent_change":420,"volume":1053,"transactions":9,"vwap":1045},"2026-02-10",92700,{"date":1055,"open":969,"high":968,"low":969,"close":968,"change":493,"percent_change":80,"volume":763,"transactions":9,"vwap":968},"2026-02-09",{"date":1057,"open":968,"high":1049,"low":1058,"close":1058,"change":506,"percent_change":823,"volume":1059,"transactions":9,"vwap":1058},"2026-02-06",14.26,110300,{"date":1061,"open":974,"high":964,"low":870,"close":974,"change":251,"percent_change":1062,"volume":1063,"transactions":9,"vwap":974},"2026-02-05",-0.49,96000,{"date":1065,"open":979,"high":1049,"low":875,"close":1049,"change":493,"percent_change":80,"volume":1066,"transactions":9,"vwap":1049},"2026-02-04",167200,{"date":1068,"open":1007,"high":1007,"low":1058,"close":968,"change":233,"percent_change":326,"volume":1069,"transactions":9,"vwap":968},"2026-02-03",153200,{"date":1071,"open":1049,"high":1019,"low":1049,"close":1015,"change":506,"percent_change":823,"volume":947,"transactions":9,"vwap":1015},"2026-02-02",{"date":1073,"open":1049,"high":1015,"low":1049,"close":988,"change":271,"percent_change":975,"volume":1074,"transactions":9,"vwap":988},"2026-01-30",139800,{"date":1076,"open":1015,"high":998,"low":983,"close":1015,"change":20,"percent_change":251,"volume":1077,"transactions":9,"vwap":1015},"2026-01-29",147200,{"date":1079,"open":1019,"high":1003,"low":989,"close":989,"change":392,"percent_change":878,"volume":1080,"transactions":9,"vwap":989},"2026-01-28",115900,{"date":1082,"open":1011,"high":1083,"low":1003,"close":1011,"change":362,"percent_change":749,"volume":1084,"transactions":9,"vwap":1011},"2026-01-27",14.41,91300,{"date":1086,"open":1003,"high":1087,"low":1003,"close":1087,"change":506,"percent_change":823,"volume":887,"transactions":9,"vwap":1087},"2026-01-26",14.42,{"date":1089,"open":1031,"high":1029,"low":1007,"close":1003,"change":371,"percent_change":371,"volume":1090,"transactions":9,"vwap":1003},"2026-01-23",99900,{"date":1092,"open":998,"high":1087,"low":989,"close":1003,"change":297,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1003},"2026-01-22",0.35,135000,{"date":1096,"open":979,"high":1007,"low":979,"close":1015,"change":307,"percent_change":207,"volume":1097,"transactions":9,"vwap":1015},"2026-01-21",140100,{"date":1099,"open":963,"high":1049,"low":963,"close":979,"change":363,"percent_change":1020,"volume":1100,"transactions":9,"vwap":979},"2026-01-20",165300,{"date":1102,"open":1031,"high":1030,"low":1011,"close":1011,"change":371,"percent_change":371,"volume":1103,"transactions":9,"vwap":1011},"2026-01-16",151900,{"date":1105,"open":989,"high":1029,"low":989,"close":1011,"change":814,"percent_change":999,"volume":1106,"transactions":9,"vwap":1011},"2026-01-15",166500,{"date":1108,"open":1015,"high":998,"low":988,"close":1015,"change":150,"percent_change":970,"volume":740,"transactions":9,"vwap":1015},"2026-01-14",{"date":1110,"open":964,"high":1007,"low":964,"close":1049,"change":493,"percent_change":80,"volume":1111,"transactions":9,"vwap":1049},"2026-01-13",253900,{"date":1113,"open":963,"high":1045,"low":963,"close":968,"change":371,"percent_change":371,"volume":1114,"transactions":9,"vwap":968},"2026-01-12",164200,{"date":1116,"open":964,"high":1049,"low":979,"close":968,"change":506,"percent_change":823,"volume":1117,"transactions":9,"vwap":968},"2026-01-09",1785700,{"date":1119,"open":969,"high":988,"low":969,"close":979,"change":20,"percent_change":251,"volume":1120,"transactions":9,"vwap":979},"2026-01-08",124700,{"date":1122,"open":979,"high":1049,"low":979,"close":1058,"change":419,"percent_change":420,"volume":1123,"transactions":9,"vwap":1058},"2026-01-07",71200,{"date":1125,"open":979,"high":1049,"low":963,"close":979,"change":271,"percent_change":975,"volume":1126,"transactions":9,"vwap":979},"2026-01-06",265600,{"date":1128,"open":1049,"high":983,"low":979,"close":968,"change":20,"percent_change":251,"volume":1129,"transactions":9,"vwap":968},"2026-01-05",245500,{"date":1131,"open":882,"high":1045,"low":886,"close":1045,"change":494,"percent_change":140,"volume":1132,"transactions":9,"vwap":1045},"2026-01-02",193200,{"date":1134,"open":871,"high":886,"low":877,"close":959,"change":371,"percent_change":371,"volume":1135,"transactions":9,"vwap":959},"2025-12-31",301500,{"date":1137,"open":813,"high":871,"low":813,"close":959,"change":506,"percent_change":823,"volume":1138,"transactions":9,"vwap":959},"2025-12-30",319700,{"date":1140,"open":813,"high":871,"low":813,"close":850,"change":271,"percent_change":975,"volume":1141,"transactions":9,"vwap":850},"2025-12-29",402600,{"date":1143,"open":869,"high":886,"low":877,"close":959,"change":20,"percent_change":251,"volume":1144,"transactions":9,"vwap":959},"2025-12-26",174300,{"date":1146,"open":791,"high":871,"low":791,"close":871,"change":506,"percent_change":823,"volume":1147,"transactions":9,"vwap":871},"2025-12-24",162200,{"date":1149,"open":808,"high":886,"low":808,"close":808,"change":215,"percent_change":831,"volume":1150,"transactions":9,"vwap":808},"2025-12-23",265300,{"date":1152,"open":875,"high":870,"low":869,"close":869,"change":261,"percent_change":1153,"volume":1154,"transactions":9,"vwap":869},"2025-12-22",-0.7,353200,{"date":1156,"open":1045,"high":1045,"low":974,"close":1058,"change":215,"percent_change":831,"volume":1157,"transactions":9,"vwap":1058},"2025-12-19",217300,{"date":1159,"open":974,"high":1049,"low":974,"close":1049,"change":206,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1049},"2025-12-18",0.56,2237300,{"date":1163,"open":876,"high":969,"low":876,"close":963,"change":419,"percent_change":420,"volume":1164,"transactions":9,"vwap":963},"2025-12-17",204900,{"date":1166,"open":963,"high":979,"low":870,"close":870,"change":20,"percent_change":251,"volume":1167,"transactions":9,"vwap":870},"2025-12-16",266000,{"date":1169,"open":882,"high":969,"low":882,"close":963,"change":150,"percent_change":970,"volume":1170,"transactions":9,"vwap":963},"2025-12-15",196700,{"date":1172,"open":875,"high":979,"low":886,"close":882,"change":271,"percent_change":975,"volume":1173,"transactions":9,"vwap":882},"2025-12-12",118300,{"date":1175,"open":869,"high":1058,"low":869,"close":870,"change":150,"percent_change":970,"volume":1176,"transactions":9,"vwap":870},"2025-12-11",166700,{"date":1178,"open":808,"high":875,"low":791,"close":886,"change":307,"percent_change":838,"volume":1179,"transactions":9,"vwap":886},"2025-12-10",224100,{"date":1181,"open":791,"high":871,"low":807,"close":807,"change":362,"percent_change":749,"volume":1182,"transactions":9,"vwap":807},"2025-12-09",257600,{"date":1184,"open":813,"high":959,"low":791,"close":813,"change":371,"percent_change":371,"volume":1185,"transactions":9,"vwap":813},"2025-12-08",220500,{"date":1187,"open":871,"high":871,"low":813,"close":813,"change":371,"percent_change":371,"volume":1188,"transactions":9,"vwap":813},"2025-12-05",138800,{"date":1190,"open":959,"high":886,"low":813,"close":813,"change":233,"percent_change":326,"volume":1191,"transactions":9,"vwap":813},"2025-12-04",220800,{"date":1193,"open":850,"high":886,"low":850,"close":869,"change":371,"percent_change":371,"volume":1194,"transactions":9,"vwap":869},"2025-12-03",193600,{"date":1196,"open":871,"high":886,"low":808,"close":869,"change":419,"percent_change":420,"volume":1197,"transactions":9,"vwap":869},"2025-12-02",207300,{"date":1199,"open":808,"high":875,"low":808,"close":871,"change":392,"percent_change":878,"volume":1200,"transactions":9,"vwap":871},"2025-12-01",258300,{"date":1202,"open":964,"high":964,"low":876,"close":876,"change":371,"percent_change":371,"volume":1203,"transactions":9,"vwap":876},"2025-11-28",103700,{"date":1205,"open":886,"high":969,"low":886,"close":876,"change":297,"percent_change":1093,"volume":1206,"transactions":9,"vwap":876},"2025-11-26",139100,{"date":1208,"open":791,"high":882,"low":791,"close":871,"change":420,"percent_change":1209,"volume":1210,"transactions":9,"vwap":871},"2025-11-25",0.5,101200,{"date":1212,"open":813,"high":959,"low":807,"close":807,"change":215,"percent_change":831,"volume":1213,"transactions":9,"vwap":807},"2025-11-24",114300,{"date":1215,"open":807,"high":882,"low":802,"close":808,"change":506,"percent_change":823,"volume":1216,"transactions":9,"vwap":808},"2025-11-21",136900,{"date":1218,"open":875,"high":876,"low":802,"close":791,"change":251,"percent_change":1062,"volume":1219,"transactions":9,"vwap":791},"2025-11-20",230500,{"date":1221,"open":886,"high":876,"low":959,"close":869,"change":215,"percent_change":831,"volume":1222,"transactions":9,"vwap":869},"2025-11-19",143200,{"date":1224,"open":877,"high":974,"low":877,"close":876,"change":493,"percent_change":80,"volume":1225,"transactions":9,"vwap":876},"2025-11-18",148900,{"date":1227,"open":1049,"high":983,"low":882,"close":882,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":882},"2025-11-17",-0.12,-0.84,123600,{"date":1232,"open":875,"high":983,"low":875,"close":1049,"change":371,"percent_change":371,"volume":1233,"transactions":9,"vwap":1049},"2025-11-14",99300,{"date":1235,"open":1019,"high":1019,"low":964,"close":1049,"change":1228,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1049},"2025-11-13",-0.83,78900,{"date":1239,"open":1240,"high":1035,"low":1011,"close":1087,"change":215,"percent_change":831,"volume":844,"transactions":9,"vwap":1087},"2025-11-12",14.46,{"date":1242,"open":1025,"high":1243,"low":1240,"close":1240,"change":271,"percent_change":975,"volume":1244,"transactions":9,"vwap":1240},"2025-11-11",14.51,75400,{"date":1246,"open":1029,"high":1247,"low":1087,"close":1247,"change":814,"percent_change":999,"volume":1248,"transactions":9,"vwap":1247},"2025-11-10",14.49,109300,{"date":1250,"open":1031,"high":1031,"low":1019,"close":1031,"change":362,"percent_change":749,"volume":1251,"transactions":9,"vwap":1031},"2025-11-07",59400,{"date":1253,"open":1024,"high":1029,"low":1083,"close":1029,"change":493,"percent_change":80,"volume":1254,"transactions":9,"vwap":1029},"2025-11-06",122800,{"date":1256,"open":989,"high":1030,"low":989,"close":1031,"change":420,"percent_change":50,"volume":1257,"transactions":9,"vwap":1031},"2025-11-05",75600,{"date":1259,"open":1019,"high":1003,"low":1015,"close":1007,"change":215,"percent_change":831,"volume":1260,"transactions":9,"vwap":1007},"2025-11-04",146700,{"date":1262,"open":1024,"high":1240,"low":998,"close":1011,"change":233,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1011},"2025-11-03",-0.41,93900,{"date":1266,"open":1247,"high":1035,"low":1031,"close":1240,"change":362,"percent_change":749,"volume":1267,"transactions":9,"vwap":1240},"2025-10-31",72900,{"date":1269,"open":1243,"high":1270,"low":1030,"close":1025,"change":21,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1025},"2025-10-30",14.57,-0.55,95400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":215,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2025-10-29",14.58,14.63,14.55,14.56,-0.27,171400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1285,"change":20,"percent_change":251,"volume":1286,"transactions":9,"vwap":1285},"2025-10-28",14.61,14.65,14.6,85900,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1283,"change":493,"percent_change":80,"volume":1291,"transactions":9,"vwap":1283},"2025-10-27",14.67,14.59,91100,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1290,"change":493,"percent_change":80,"volume":1296,"transactions":9,"vwap":1290},"2025-10-24",14.66,14.54,146200,{"date":1298,"open":1295,"high":1290,"low":1295,"close":1270,"change":814,"percent_change":1299,"volume":1230,"transactions":9,"vwap":1270},"2025-10-23",0.41,{"date":1301,"open":1275,"high":1283,"low":1243,"close":1243,"change":21,"percent_change":1271,"volume":1302,"transactions":9,"vwap":1243},"2025-10-22",187800,{"date":1304,"open":1290,"high":1284,"low":1275,"close":1290,"change":371,"percent_change":371,"volume":1305,"transactions":9,"vwap":1290},"2025-10-21",124800,{"date":1307,"open":1308,"high":1283,"low":1308,"close":1290,"change":493,"percent_change":80,"volume":1309,"transactions":9,"vwap":1290},"2025-10-20",14.53,93300,{"date":1311,"open":1308,"high":1285,"low":1308,"close":1270,"change":493,"percent_change":80,"volume":1312,"transactions":9,"vwap":1270},"2025-10-17",92400,{"date":1314,"open":1315,"high":1294,"low":1295,"close":1277,"change":251,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1277},"2025-10-16",14.62,-0.48,173100,{"date":1319,"open":1270,"high":1294,"low":1277,"close":1315,"change":307,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1315},"2025-10-15",0.62,76900,{"date":1323,"open":1035,"high":1290,"low":1035,"close":1308,"change":371,"percent_change":371,"volume":1324,"transactions":9,"vwap":1308},"2025-10-14",111100,{"date":1326,"open":1327,"high":1275,"low":1243,"close":1308,"change":506,"percent_change":823,"volume":1328,"transactions":9,"vwap":1308},"2025-10-13",14.52,130600,{"date":1330,"open":1283,"high":1284,"low":1247,"close":1035,"change":233,"percent_change":1263,"volume":1331,"transactions":9,"vwap":1035},"2025-10-10",96700,{"date":1333,"open":1284,"high":1289,"low":1277,"close":1278,"change":261,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1278},"2025-10-09",-0.68,110900,{"date":1337,"open":1338,"high":23,"low":1284,"close":1294,"change":233,"percent_change":1263,"volume":1237,"transactions":9,"vwap":1294},"2025-10-08",14.69,{"date":1340,"open":1341,"high":23,"low":1342,"close":1341,"change":20,"percent_change":251,"volume":1343,"transactions":9,"vwap":1341},"2025-10-07",14.72,14.68,122500,{"date":1345,"open":1346,"high":1347,"low":1342,"close":1347,"change":271,"percent_change":939,"volume":1348,"transactions":9,"vwap":1347},"2025-10-06",14.71,14.73,82200,{"date":1350,"open":1351,"high":1351,"low":1341,"close":1352,"change":419,"percent_change":420,"volume":1254,"transactions":9,"vwap":1352},"2025-10-03",14.8,14.76,{"date":1354,"open":1355,"high":1356,"low":1341,"close":1357,"change":215,"percent_change":1279,"volume":1358,"transactions":9,"vwap":1357},"2025-10-02",14.81,14.83,14.75,74900,{"date":1360,"open":1315,"high":1361,"low":1315,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2025-10-01",14.79,0.17,1.16,94800,{"date":1366,"open":1357,"high":1357,"low":1315,"close":1315,"change":251,"percent_change":1316,"volume":1367,"transactions":9,"vwap":1315},"2025-09-30",101600,{"date":1369,"open":1370,"high":1347,"low":1338,"close":1338,"change":371,"percent_change":371,"volume":1371,"transactions":9,"vwap":1338},"2025-09-29",14.7,65800,{"date":1373,"open":1347,"high":1347,"low":1294,"close":1338,"change":493,"percent_change":80,"volume":1374,"transactions":9,"vwap":1338},"2025-09-26",125300,{"date":1376,"open":1357,"high":1377,"low":1289,"close":1289,"change":21,"percent_change":252,"volume":1378,"transactions":9,"vwap":1289},"2025-09-25",14.77,160000,{"date":1380,"open":1381,"high":1382,"low":1357,"close":1357,"change":215,"percent_change":1279,"volume":1383,"transactions":9,"vwap":1357},"2025-09-24",14.82,14.84,82800,{"date":1385,"open":1355,"high":1386,"low":1377,"close":1361,"change":215,"percent_change":1279,"volume":1387,"transactions":9,"vwap":1361},"2025-09-23",14.85,110600,{"date":1389,"open":1355,"high":1390,"low":1377,"close":1356,"change":392,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1356},"2025-09-22",14.86,-0.34,103400,{"date":1394,"open":1395,"high":1396,"low":1351,"close":1397,"change":419,"percent_change":420,"volume":1398,"transactions":9,"vwap":1397},"2025-09-19",14.87,14.93,14.88,242400,{"date":1400,"open":1390,"high":1401,"low":1390,"close":1395,"change":215,"percent_change":1279,"volume":1402,"transactions":9,"vwap":1395},"2025-09-18",14.91,160700,{"date":1404,"open":1405,"high":176,"low":1406,"close":1401,"change":271,"percent_change":939,"volume":1407,"transactions":9,"vwap":1401},"2025-09-17",14.96,14.9,153700,{"date":1409,"open":1397,"high":1405,"low":1397,"close":1410,"change":463,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2025-09-16",14.94,0.81,223600,{"date":1414,"open":1395,"high":1410,"low":1381,"close":1381,"change":20,"percent_change":251,"volume":1415,"transactions":9,"vwap":1381},"2025-09-15",92900,{"date":1417,"open":1356,"high":1418,"low":1355,"close":1356,"change":392,"percent_change":1391,"volume":1419,"transactions":9,"vwap":1356},"2025-09-12",14.89,148700,{"date":1421,"open":1361,"high":1406,"low":1361,"close":1397,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1397},"2025-09-11",0.1,0.68,177400,{"date":1426,"open":1427,"high":1356,"low":1427,"close":1427,"change":493,"percent_change":80,"volume":1428,"transactions":9,"vwap":1427},"2025-09-10",14.78,138000,{"date":1430,"open":1355,"high":1355,"low":1341,"close":1352,"change":362,"percent_change":749,"volume":750,"transactions":9,"vwap":1352},"2025-09-09",{"date":1432,"open":1342,"high":1351,"low":1342,"close":1427,"change":420,"percent_change":43,"volume":1433,"transactions":9,"vwap":1427},"2025-09-08",91400,{"date":1435,"open":1285,"high":1346,"low":1285,"close":1346,"change":494,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1346},"2025-09-05",1.03,151200,{"date":1439,"open":1295,"high":1290,"low":1327,"close":1278,"change":420,"percent_change":43,"volume":1440,"transactions":9,"vwap":1278},"2025-09-04",78800,{"date":1442,"open":1031,"high":1308,"low":1031,"close":1247,"change":297,"percent_change":1093,"volume":1443,"transactions":9,"vwap":1247},"2025-09-03",57200,{"date":1445,"open":983,"high":1240,"low":983,"close":1024,"change":371,"percent_change":371,"volume":1446,"transactions":9,"vwap":1024},"2025-09-02",83400,{"date":1448,"open":1030,"high":1035,"low":1087,"close":1024,"change":21,"percent_change":1271,"volume":1449,"transactions":9,"vwap":1024},"2025-08-29",137200,{"date":1451,"open":1243,"high":1295,"low":1247,"close":1327,"change":506,"percent_change":823,"volume":894,"transactions":9,"vwap":1327},"2025-08-28",{"date":1453,"open":1240,"high":1327,"low":1240,"close":1247,"change":371,"percent_change":371,"volume":1454,"transactions":9,"vwap":1247},"2025-08-27",132700,{"date":1456,"open":1295,"high":1278,"low":1025,"close":1247,"change":233,"percent_change":1263,"volume":1457,"transactions":9,"vwap":1247},"2025-08-26",89900,{"date":1459,"open":1308,"high":1290,"low":1327,"close":1277,"change":271,"percent_change":975,"volume":1460,"transactions":9,"vwap":1277},"2025-08-25",219600,{"date":1462,"open":1025,"high":1275,"low":1240,"close":1275,"change":463,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1275},"2025-08-22",0.83,113500,{"date":1466,"open":1030,"high":1025,"low":1031,"close":1240,"change":362,"percent_change":749,"volume":1467,"transactions":9,"vwap":1240},"2025-08-21",108100,{"date":1469,"open":1035,"high":1035,"low":1019,"close":1025,"change":371,"percent_change":371,"volume":1470,"transactions":9,"vwap":1025},"2025-08-20",91200,{"date":1472,"open":989,"high":1247,"low":989,"close":1025,"change":1422,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1025},"2025-08-19",0.7,90800,{"date":1476,"open":1015,"high":1011,"low":988,"close":1019,"change":20,"percent_change":251,"volume":1477,"transactions":9,"vwap":1019},"2025-08-18",69900,{"date":1479,"open":1011,"high":1240,"low":1003,"close":1003,"change":362,"percent_change":749,"volume":1480,"transactions":9,"vwap":1003},"2025-08-15",59700,{"date":1482,"open":1087,"high":1240,"low":998,"close":1083,"change":251,"percent_change":1316,"volume":1483,"transactions":9,"vwap":1083},"2025-08-14",107200,{"date":1485,"open":1083,"high":1247,"low":1083,"close":1025,"change":1422,"percent_change":1473,"volume":1486,"transactions":9,"vwap":1025},"2025-08-13",165900,{"date":1488,"open":1049,"high":1019,"low":1049,"close":1019,"change":420,"percent_change":50,"volume":1489,"transactions":9,"vwap":1019},"2025-08-12",221300,{"date":1491,"open":968,"high":989,"low":968,"close":988,"change":419,"percent_change":420,"volume":1492,"transactions":9,"vwap":988},"2025-08-11",106900,{"date":1494,"open":1058,"high":993,"low":1058,"close":1049,"change":150,"percent_change":970,"volume":1495,"transactions":9,"vwap":1049},"2025-08-08",70700,{"date":1497,"open":988,"high":989,"low":1058,"close":1058,"change":585,"percent_change":994,"volume":1498,"transactions":9,"vwap":1058},"2025-08-07",97600,{"date":1500,"open":1007,"high":1083,"low":968,"close":989,"change":493,"percent_change":80,"volume":1264,"transactions":9,"vwap":989},"2025-08-06",{"date":1502,"open":1083,"high":1240,"low":983,"close":983,"change":215,"percent_change":831,"volume":1503,"transactions":9,"vwap":983},"2025-08-05",88900,{"date":1505,"open":1045,"high":1083,"low":1045,"close":998,"change":1422,"percent_change":1473,"volume":1506,"transactions":9,"vwap":998},"2025-08-04",86000,{"date":1508,"open":979,"high":1049,"low":979,"close":964,"change":419,"percent_change":420,"volume":1509,"transactions":9,"vwap":964},"2025-08-01",49000,{"date":1511,"open":969,"high":968,"low":963,"close":1058,"change":420,"percent_change":50,"volume":1512,"transactions":9,"vwap":1058},"2025-07-31",135100,{"date":1514,"open":882,"high":979,"low":882,"close":875,"change":362,"percent_change":749,"volume":1515,"transactions":9,"vwap":875},"2025-07-30",183600,{"date":1517,"open":877,"high":969,"low":877,"close":870,"change":814,"percent_change":999,"volume":1206,"transactions":9,"vwap":870},"2025-07-29",{"date":1519,"open":877,"high":886,"low":877,"close":871,"change":271,"percent_change":975,"volume":1520,"transactions":9,"vwap":871},"2025-07-28",97200,{"date":1522,"open":886,"high":875,"low":871,"close":882,"change":420,"percent_change":1209,"volume":1523,"transactions":9,"vwap":882},"2025-07-25",123200,{"date":1525,"open":809,"high":871,"low":809,"close":850,"change":419,"percent_change":420,"volume":1526,"transactions":9,"vwap":850},"2025-07-24",329600,{"date":1528,"open":850,"high":959,"low":791,"close":813,"change":215,"percent_change":831,"volume":804,"transactions":9,"vwap":813},"2025-07-23",{"date":1530,"open":876,"high":876,"low":850,"close":959,"change":371,"percent_change":371,"volume":1531,"transactions":9,"vwap":959},"2025-07-22",69100,{"date":1533,"open":963,"high":974,"low":850,"close":959,"change":233,"percent_change":326,"volume":1534,"transactions":9,"vwap":959},"2025-07-21",87800,{"date":1536,"open":1058,"high":1058,"low":876,"close":876,"change":392,"percent_change":878,"volume":1537,"transactions":9,"vwap":876},"2025-07-18",55000,{"date":1539,"open":869,"high":979,"low":869,"close":979,"change":1422,"percent_change":1540,"volume":1541,"transactions":9,"vwap":979},"2025-07-17",0.71,102800,{"date":1543,"open":871,"high":870,"low":802,"close":871,"change":506,"percent_change":823,"volume":1544,"transactions":9,"vwap":871},"2025-07-16",79400,{"date":1546,"open":974,"high":1058,"low":808,"close":808,"change":261,"percent_change":1153,"volume":1547,"transactions":9,"vwap":808},"2025-07-15",128800,{"date":1549,"open":1058,"high":993,"low":876,"close":963,"change":21,"percent_change":984,"volume":1550,"transactions":9,"vwap":963},"2025-07-14",149000,{"date":1552,"open":989,"high":1003,"low":1049,"close":1049,"change":261,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1049},"2025-07-11",-0.69,194300,{"date":1556,"open":1007,"high":1031,"low":983,"close":1011,"change":297,"percent_change":1093,"volume":1557,"transactions":9,"vwap":1011},"2025-07-10",172100,{"date":1559,"open":1045,"high":998,"low":1045,"close":989,"change":420,"percent_change":50,"volume":1560,"transactions":9,"vwap":989},"2025-07-09",166600,{"date":1562,"open":963,"high":993,"low":963,"close":968,"change":506,"percent_change":823,"volume":1563,"transactions":9,"vwap":968},"2025-07-08",120500,{"date":1565,"open":968,"high":983,"low":963,"close":979,"change":233,"percent_change":326,"volume":1566,"transactions":9,"vwap":979},"2025-07-07",68000,{"date":1568,"open":988,"high":1007,"low":1049,"close":988,"change":362,"percent_change":749,"volume":1569,"transactions":9,"vwap":988},"2025-07-03",90200,{"date":1571,"open":875,"high":983,"low":875,"close":983,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":983},"2025-07-02",0.13,0.92,125100,{"date":1576,"open":791,"high":974,"low":807,"close":876,"change":307,"percent_change":838,"volume":1577,"transactions":9,"vwap":876},"2025-07-01",131500,{"date":1579,"open":807,"high":886,"low":802,"close":850,"change":150,"percent_change":970,"volume":1580,"transactions":9,"vwap":850},"2025-06-30",128000,{"date":1582,"open":875,"high":875,"low":809,"close":802,"change":585,"percent_change":865,"volume":1583,"transactions":9,"vwap":802},"2025-06-27",183100,{"date":1585,"open":850,"high":886,"low":807,"close":869,"change":307,"percent_change":838,"volume":936,"transactions":9,"vwap":869},"2025-06-26",{"date":1587,"open":871,"high":871,"low":822,"close":802,"change":21,"percent_change":1588,"volume":1244,"transactions":9,"vwap":802},"2025-06-25",-0.57,{"date":1590,"open":809,"high":871,"low":809,"close":871,"change":1422,"percent_change":1540,"volume":1591,"transactions":9,"vwap":871},"2025-06-24",178600,{"date":1593,"open":801,"high":802,"low":797,"close":822,"change":392,"percent_change":878,"volume":1464,"transactions":9,"vwap":822},"2025-06-23",{"date":1595,"open":791,"high":959,"low":809,"close":813,"change":814,"percent_change":815,"volume":1596,"transactions":9,"vwap":813},"2025-06-20",120000,{"date":1598,"open":797,"high":809,"low":797,"close":796,"change":493,"percent_change":80,"volume":1599,"transactions":9,"vwap":796},"2025-06-18",95700,{"date":1601,"open":893,"high":796,"low":830,"close":790,"change":493,"percent_change":80,"volume":1602,"transactions":9,"vwap":790},"2025-06-17",69000,{"date":1604,"open":893,"high":802,"low":830,"close":792,"change":419,"percent_change":420,"volume":1605,"transactions":9,"vwap":792},"2025-06-16",141700,{"date":1607,"open":792,"high":822,"low":843,"close":842,"change":215,"percent_change":529,"volume":1608,"transactions":9,"vwap":842},"2025-06-13",166400,{"date":1610,"open":791,"high":808,"low":801,"close":801,"change":233,"percent_change":803,"volume":1611,"transactions":9,"vwap":801},"2025-06-12",70400,{"date":1613,"open":808,"high":886,"low":802,"close":791,"change":419,"percent_change":420,"volume":1614,"transactions":9,"vwap":791},"2025-06-11",292100,{"date":1616,"open":809,"high":808,"low":809,"close":807,"change":493,"percent_change":80,"volume":1617,"transactions":9,"vwap":807},"2025-06-10",207700,{"date":1619,"open":893,"high":791,"low":893,"close":809,"change":150,"percent_change":629,"volume":1620,"transactions":9,"vwap":809},"2025-06-09",132100,{"date":1622,"open":807,"high":807,"low":797,"close":790,"change":251,"percent_change":781,"volume":1623,"transactions":9,"vwap":790},"2025-06-06",191700,{"date":1625,"open":809,"high":877,"low":809,"close":791,"change":506,"percent_change":823,"volume":1626,"transactions":9,"vwap":791},"2025-06-05",235700,{"date":1628,"open":842,"high":807,"low":842,"close":809,"change":206,"percent_change":900,"volume":1629,"transactions":9,"vwap":809},"2025-06-04",67200,{"date":1631,"open":904,"high":790,"low":904,"close":893,"change":814,"percent_change":815,"volume":1632,"transactions":9,"vwap":893},"2025-06-03",113400,{"date":1634,"open":705,"high":904,"low":704,"close":909,"change":362,"percent_change":749,"volume":1635,"transactions":9,"vwap":909},"2025-06-02",184000,{"date":1637,"open":909,"high":830,"low":703,"close":908,"change":493,"percent_change":80,"volume":1638,"transactions":9,"vwap":908},"2025-05-30",198400,{"date":1640,"open":893,"high":893,"low":786,"close":909,"change":371,"percent_change":371,"volume":1641,"transactions":9,"vwap":909},"2025-05-29",160400,{"date":1643,"open":785,"high":842,"low":703,"close":909,"change":21,"percent_change":1588,"volume":746,"transactions":9,"vwap":909},"2025-05-28",{"date":1645,"open":909,"high":792,"low":786,"close":792,"change":1572,"percent_change":1646,"volume":1647,"transactions":9,"vwap":792},"2025-05-27",0.94,180400,{"date":1649,"open":705,"high":703,"low":661,"close":705,"change":362,"percent_change":749,"volume":835,"transactions":9,"vwap":705},"2025-05-23",{"date":1651,"open":714,"high":786,"low":668,"close":753,"change":420,"percent_change":94,"volume":1652,"transactions":9,"vwap":753},"2025-05-22",205300,{"date":1654,"open":843,"high":842,"low":714,"close":662,"change":939,"percent_change":1655,"volume":1656,"transactions":9,"vwap":662},"2025-05-21",-1.43,147300,{"date":1658,"open":797,"high":808,"low":842,"close":790,"change":271,"percent_change":975,"volume":1659,"transactions":9,"vwap":790},"2025-05-20",228700,{"date":1661,"open":843,"high":822,"low":904,"close":822,"change":271,"percent_change":975,"volume":1662,"transactions":9,"vwap":822},"2025-05-19",137600,{"date":1664,"open":802,"high":791,"low":792,"close":807,"change":297,"percent_change":772,"volume":1665,"transactions":9,"vwap":807},"2025-05-16",150100,{"date":1667,"open":792,"high":807,"low":792,"close":801,"change":420,"percent_change":1209,"volume":1668,"transactions":9,"vwap":801},"2025-05-15",140400,{"date":1670,"open":801,"high":802,"low":843,"close":785,"change":261,"percent_change":170,"volume":1671,"transactions":9,"vwap":785},"2025-05-14",118400,{"date":1673,"open":807,"high":791,"low":801,"close":809,"change":215,"percent_change":831,"volume":1296,"transactions":9,"vwap":809},"2025-05-13",{"date":1675,"open":869,"high":869,"low":822,"close":813,"change":297,"percent_change":772,"volume":866,"transactions":9,"vwap":813},"2025-05-12",{"date":1677,"open":802,"high":813,"low":796,"close":822,"change":371,"percent_change":371,"volume":1678,"transactions":9,"vwap":822},"2025-05-09",68400,{"date":1680,"open":813,"high":869,"low":822,"close":822,"change":392,"percent_change":878,"volume":1681,"transactions":9,"vwap":822},"2025-05-08",84400,{"date":1683,"open":809,"high":808,"low":809,"close":813,"change":814,"percent_change":815,"volume":1684,"transactions":9,"vwap":813},"2025-05-07",80200,{"date":1686,"open":842,"high":807,"low":893,"close":796,"change":493,"percent_change":80,"volume":1053,"transactions":9,"vwap":796},"2025-05-06",{"date":1688,"open":822,"high":807,"low":842,"close":790,"change":233,"percent_change":803,"volume":688,"transactions":9,"vwap":790},"2025-05-05",{"date":1690,"open":801,"high":808,"low":790,"close":807,"change":307,"percent_change":838,"volume":1264,"transactions":9,"vwap":807},"2025-05-02",{"date":1692,"open":801,"high":802,"low":843,"close":842,"change":362,"percent_change":749,"volume":1693,"transactions":9,"vwap":842},"2025-05-01",147400,{"date":1695,"open":807,"high":807,"low":842,"close":797,"change":585,"percent_change":865,"volume":1144,"transactions":9,"vwap":797},"2025-04-30",{"date":1697,"open":822,"high":959,"low":822,"close":813,"change":371,"percent_change":371,"volume":1698,"transactions":9,"vwap":813},"2025-04-29",197000,{"date":1700,"open":802,"high":808,"low":822,"close":813,"change":20,"percent_change":251,"volume":1701,"transactions":9,"vwap":813},"2025-04-28",135600,{"date":1703,"open":959,"high":959,"low":797,"close":850,"change":419,"percent_change":420,"volume":1704,"transactions":9,"vwap":850},"2025-04-25",146600,{"date":180,"open":842,"high":813,"low":842,"close":813,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":813},0.11,0.79,219900]