[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PGHY":3,"homepage-market-summary":30,"stock-historical-PGHY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PGHY","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 Global ex-US High Yield Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.0533,1.34436,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.06,19.09,19.2311,18.99,19.01,0.05,0.26,183769.514479,20.19,18.96,61236.94488318725,8.1,3343,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},20.4,58026,21179573.16568,-2.26,"2025-04-24",[184,187,196,204,213,223,232,239,247,258,267,277,286,297,308,315,322,329,337,346,357,365,373,382,389,398,406,414,419,427,435,443,452,462,473,480,487,496,505,509,515,523,530,536,541,547,555,559,565,573,580,585,592,597,602,609,616,621,627,632,636,643,648,651,655,659,663,667,672,677,680,683,686,689,693,699,705,710,715,720,723,728,731,734,737,741,744,749,753,756,759,763,765,767,770,774,777,782,785,789,793,798,802,807,811,815,818,822,826,829,832,834,837,841,843,846,849,852,855,859,862,865,868,871,874,877,881,884,887,890,894,899,903,908,911,915,919,923,925,928,930,933,937,940,943,946,949,953,956,960,964,967,972,977,981,985,989,993,996,998,1002,1005,1008,1011,1014,1018,1022,1026,1029,1032,1035,1038,1040,1043,1046,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1079,1082,1084,1087,1090,1093,1096,1098,1101,1104,1107,1110,1112,1115,1117,1120,1123,1126,1129,1132,1135,1138,1140,1143,1146,1149,1151,1154,1157,1160,1163,1165,1168,1170,1175,1178,1181,1183,1185,1188,1191,1193,1196,1199,1202,1205,1208,1211,1213,1216,1219,1221,1223,1226,1230,1233,1236,1239,1241,1244,1247,1250,1253,1256,1259,1261,1264,1266,1270,1273,1276,1279,1282,1285,1289,1292,1295,1300,1305,1310,1315,1321,1326,1329,1332,1335,1337,1341,1346,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1385,1388,1391,1394,1397,1400,1403,1405,1408,1411,1414,1417,1420,1423,1426,1428,1431,1434,1436,1438,1441,1443,1446,1448,1451,1454,1456,1459,1461,1464,1466,1469,1472,1474,1477,1479,1481,1483,1486,1489,1492,1495,1497,1499,1502,1504,1506,1509,1511,1514,1517,1519,1521,1524,1527,1531,1534,1536,1539,1542,1545,1547,1550,1553,1556,1559,1562,1565,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1600],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},362,19.0686,{"date":188,"open":189,"high":190,"low":26,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",19.04,19.1076,-0.02,-0.11,27444.9408,405,18.9978,{"date":197,"open":198,"high":199,"low":26,"close":198,"change":200,"percent_change":22,"volume":201,"transactions":202,"vwap":203},"2026-10-02",19.03,19.17,0.01,35008.227556,414,19.0316,{"date":205,"open":21,"high":206,"low":26,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",19.14,19.02,-0.07,-0.37,37164.51707,388,19.0392,{"date":214,"open":215,"high":216,"low":217,"close":18,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",19.13,19.18,19,-0.01,-0.05,17465.60834,214,19.0755,{"date":224,"open":225,"high":216,"low":20,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",19.12,19.1,-0.03,-0.16,45339.2698,383,19.0915,{"date":233,"open":225,"high":216,"low":234,"close":215,"change":219,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",19.08,-0.26,56214.789141,361,19.1171,{"date":240,"open":241,"high":242,"low":199,"close":216,"change":208,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",19.3,19.41,-0.36,33785.435306,356,19.2689,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",19.33,19.4026,19.21,19.25,-0.1,-0.52,79769.075839,662,19.284,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":253,"percent_change":73,"volume":264,"transactions":265,"vwap":266},"2026-09-23",19.43,19.4353,19.26,19.35,41819.953298,418,19.3385,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":227,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",19.48,19.54,19.379287,19.45,-0.15,51008.21917,486,19.4462,{"date":278,"open":279,"high":269,"low":280,"close":269,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",19.44,19.4,0.015,0.08,71167.367655,562,19.4329,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",19.49,19.5811,19.46,19.465,-0.035,-0.18,17723.888665,290,19.5223,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",19.51,19.6386,19.472,19.5,0.02,0.1,48594.581869,292,19.5449,{"date":309,"open":302,"high":310,"low":311,"close":269,"change":227,"percent_change":273,"volume":312,"transactions":313,"vwap":314},"2026-09-16",19.69,19.4601,320369.554803,700,19.5169,{"date":316,"open":302,"high":317,"low":290,"close":299,"change":318,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",19.53,0,27983.475337,279,19.5001,{"date":323,"open":299,"high":324,"low":325,"close":299,"change":191,"percent_change":253,"volume":326,"transactions":327,"vwap":328},"2026-09-14",19.55,19.47,30866.146594,266,19.5079,{"date":330,"open":331,"high":332,"low":317,"close":317,"change":333,"percent_change":22,"volume":334,"transactions":335,"vwap":336},"2026-09-11",19.61,19.7577,0.0095,20647.328992,312,19.5975,{"date":338,"open":339,"high":340,"low":299,"close":341,"change":342,"percent_change":73,"volume":343,"transactions":344,"vwap":345},"2026-09-10",19.6,19.64,19.5205,-0.0995,50103.577811,337,19.5683,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",19.63,19.6788,19.58,19.62,-0.0086,-0.04,23018.255941,369,19.6211,{"date":358,"open":340,"high":359,"low":331,"close":360,"change":361,"percent_change":218,"volume":362,"transactions":363,"vwap":364},"2026-09-08",19.73,19.6286,-0.0014,164983.853767,616,19.6911,{"date":366,"open":367,"high":368,"low":350,"close":348,"change":369,"percent_change":282,"volume":370,"transactions":371,"vwap":372},"2026-09-04",19.65,19.66,0.0153,22036.101859,195,19.6391,{"date":374,"open":351,"high":367,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",19.59,19.6147,0.0147,0.07,27439.198715,265,19.6177,{"date":383,"open":331,"high":384,"low":317,"close":339,"change":152,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",19.7,0.2,22585.378201,298,19.6409,{"date":390,"open":351,"high":368,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",19.5364,19.56,-0.0767,-0.39,26173.000376,217,19.5613,{"date":399,"open":340,"high":400,"low":299,"close":401,"change":402,"percent_change":303,"volume":403,"transactions":404,"vwap":405},"2026-08-31",19.67,19.6367,0.0039,64152.878382,654,19.5878,{"date":407,"open":384,"high":384,"low":351,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",19.6328,-0.0572,-0.29,34951.353182,287,19.6708,{"date":415,"open":400,"high":384,"low":351,"close":310,"change":303,"percent_change":304,"volume":416,"transactions":417,"vwap":418},"2026-08-27",40486.69436,367,19.6622,{"date":420,"open":367,"high":421,"low":331,"close":400,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",19.7099,0.0245,0.12,24375.458595,241,19.6733,{"date":428,"open":367,"high":429,"low":430,"close":431,"change":432,"percent_change":282,"volume":433,"transactions":344,"vwap":434},"2026-08-25",19.7414,19.615,19.6455,0.0154,25794.76301,19.6925,{"date":436,"open":339,"high":359,"low":270,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",19.6301,-0.1299,-0.66,29473.386945,273,19.642,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":304,"percent_change":96,"volume":449,"transactions":450,"vwap":451},"2026-08-21",19.68,19.7916,19.6382,19.76,38623.707769,360,19.7395,{"date":453,"open":454,"high":455,"low":456,"close":368,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",19.75,19.77,19.57,-0.095,-0.48,41553.492391,457,19.6702,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",19.74,19.8,19.72,19.755,0.025,0.13,48006.37339,346,19.7601,{"date":474,"open":384,"high":475,"low":400,"close":359,"change":476,"percent_change":477,"volume":478,"transactions":295,"vwap":479},"2026-08-18",19.7932,0.03,0.15,26266.804203,19.7258,{"date":481,"open":454,"high":455,"low":384,"close":384,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",-0.0641,-0.32,20812.128648,237,19.7441,{"date":488,"open":359,"high":489,"low":490,"close":491,"change":492,"percent_change":22,"volume":493,"transactions":494,"vwap":495},"2026-08-14",19.795,19.71,19.7641,0.0091,29344.401006,301,19.7551,{"date":497,"open":464,"high":498,"low":499,"close":467,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",19.7945,19.7165,0.035,0.18,15873.557762,308,19.7541,{"date":506,"open":384,"high":464,"low":310,"close":466,"change":200,"percent_change":22,"volume":507,"transactions":221,"vwap":508},"2026-08-12",30608.118136,19.7188,{"date":510,"open":454,"high":511,"low":445,"close":490,"change":512,"percent_change":227,"volume":513,"transactions":295,"vwap":514},"2026-08-11",19.79,-0.005,32757.855682,19.7283,{"date":516,"open":490,"high":511,"low":517,"close":518,"change":519,"percent_change":192,"volume":520,"transactions":521,"vwap":522},"2026-08-10",19.6844,19.715,-0.0221,31981.416758,342,19.7255,{"date":524,"open":359,"high":525,"low":310,"close":526,"change":527,"percent_change":107,"volume":528,"transactions":211,"vwap":529},"2026-08-07",19.78,19.7371,0.0471,38442.028248,19.7337,{"date":531,"open":384,"high":384,"low":532,"close":310,"change":200,"percent_change":22,"volume":533,"transactions":534,"vwap":535},"2026-08-06",19.675,23663.530566,185,19.6921,{"date":537,"open":368,"high":359,"low":538,"close":445,"change":303,"percent_change":304,"volume":539,"transactions":327,"vwap":540},"2026-08-05",19.619,51035.471404,19.6496,{"date":542,"open":400,"high":359,"low":392,"close":368,"change":543,"percent_change":378,"volume":544,"transactions":545,"vwap":546},"2026-08-04",0.013,38374.092634,381,19.6917,{"date":548,"open":367,"high":367,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":51,"vwap":554},"2026-08-03",19.5901,19.647,0.077,0.39,31558.20405,19.6314,{"date":556,"open":331,"high":367,"low":392,"close":456,"change":227,"percent_change":273,"volume":557,"transactions":396,"vwap":558},"2026-07-31",26717.324965,19.5984,{"date":560,"open":456,"high":367,"low":561,"close":339,"change":22,"percent_change":23,"volume":562,"transactions":563,"vwap":564},"2026-07-30",19.52,18366.952218,232,19.6023,{"date":566,"open":456,"high":567,"low":561,"close":324,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-29",19.6099,-0.0369,-0.19,43514.377599,263,19.552,{"date":574,"open":339,"high":351,"low":561,"close":575,"change":576,"percent_change":152,"volume":577,"transactions":578,"vwap":579},"2026-07-28",19.5869,0.0069,38814.399943,297,19.5797,{"date":581,"open":351,"high":348,"low":324,"close":350,"change":191,"percent_change":253,"volume":582,"transactions":583,"vwap":584},"2026-07-27",78156.515354,564,19.5858,{"date":586,"open":367,"high":464,"low":324,"close":339,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-24",-0.06,-0.31,83842.259298,692,19.605,{"date":593,"open":392,"high":400,"low":302,"close":368,"change":318,"percent_change":318,"volume":594,"transactions":595,"vwap":596},"2026-07-23",68201.116871,744,19.595,{"date":598,"open":348,"high":400,"low":339,"close":368,"change":152,"percent_change":385,"volume":599,"transactions":600,"vwap":601},"2026-07-22",53327.53689,284,19.6464,{"date":603,"open":359,"high":604,"low":605,"close":351,"change":318,"percent_change":318,"volume":606,"transactions":607,"vwap":608},"2026-07-21",19.7599,19.6007,31304.945192,358,19.6494,{"date":610,"open":400,"high":454,"low":611,"close":351,"change":192,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-20",19.5828,-0.56,28042.621003,324,19.6554,{"date":617,"open":464,"high":465,"low":466,"close":359,"change":191,"percent_change":253,"volume":618,"transactions":619,"vwap":620},"2026-07-17",78046.563121,222,19.758,{"date":622,"open":464,"high":465,"low":359,"close":454,"change":353,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-16",-0.2,18371.273353,215,19.7667,{"date":628,"open":454,"high":511,"low":466,"close":511,"change":318,"percent_change":318,"volume":629,"transactions":630,"vwap":631},"2026-07-15",18699.442331,259,19.7684,{"date":633,"open":511,"high":465,"low":384,"close":511,"change":303,"percent_change":304,"volume":634,"transactions":545,"vwap":635},"2026-07-14",66680.797981,19.7511,{"date":637,"open":638,"high":639,"low":384,"close":455,"change":218,"percent_change":219,"volume":640,"transactions":641,"vwap":642},"2026-07-13",19.81,19.8267,54770.061056,581,19.7584,{"date":644,"open":645,"high":646,"low":454,"close":525,"change":191,"percent_change":253,"volume":647,"transactions":9,"vwap":525},"2026-07-10",19.84,19.85,50700,{"date":649,"open":465,"high":646,"low":455,"close":465,"change":476,"percent_change":477,"volume":650,"transactions":9,"vwap":465},"2026-07-09",32500,{"date":652,"open":511,"high":653,"low":464,"close":455,"change":218,"percent_change":219,"volume":654,"transactions":9,"vwap":455},"2026-07-08",19.83,73200,{"date":656,"open":657,"high":646,"low":454,"close":525,"change":318,"percent_change":318,"volume":658,"transactions":9,"vwap":525},"2026-07-07",19.82,29400,{"date":660,"open":653,"high":661,"low":454,"close":525,"change":218,"percent_change":219,"volume":662,"transactions":9,"vwap":525},"2026-07-06",19.9,38900,{"date":664,"open":525,"high":665,"low":454,"close":511,"change":476,"percent_change":477,"volume":666,"transactions":9,"vwap":511},"2026-07-02",19.86,66100,{"date":668,"open":466,"high":657,"low":384,"close":448,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":448},"2026-07-01",0.06,0.3,34500,{"date":673,"open":464,"high":674,"low":310,"close":384,"change":219,"percent_change":675,"volume":676,"transactions":9,"vwap":384},"2026-06-30",19.87,-0.25,35500,{"date":678,"open":448,"high":645,"low":400,"close":454,"change":200,"percent_change":22,"volume":679,"transactions":9,"vwap":454},"2026-06-29",43600,{"date":681,"open":490,"high":511,"low":400,"close":464,"change":218,"percent_change":219,"volume":682,"transactions":9,"vwap":464},"2026-06-26",56600,{"date":684,"open":638,"high":645,"low":400,"close":454,"change":191,"percent_change":253,"volume":685,"transactions":9,"vwap":454},"2026-06-25",82800,{"date":687,"open":511,"high":465,"low":359,"close":455,"change":318,"percent_change":318,"volume":688,"transactions":9,"vwap":455},"2026-06-24",43200,{"date":690,"open":454,"high":525,"low":445,"close":455,"change":282,"percent_change":691,"volume":692,"transactions":9,"vwap":455},"2026-06-23",0.41,39800,{"date":694,"open":511,"high":695,"low":340,"close":310,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":310},"2026-06-22",19.88,-0.21,-1.06,60700,{"date":700,"open":701,"high":702,"low":645,"close":661,"change":22,"percent_change":703,"volume":704,"transactions":9,"vwap":661},"2026-06-18",19.93,19.98,0.25,28600,{"date":706,"open":661,"high":707,"low":465,"close":646,"change":208,"percent_change":708,"volume":709,"transactions":9,"vwap":646},"2026-06-17",19.96,-0.35,40800,{"date":711,"open":701,"high":712,"low":695,"close":713,"change":218,"percent_change":219,"volume":714,"transactions":9,"vwap":713},"2026-06-16",19.95,19.92,28400,{"date":716,"open":661,"high":717,"low":665,"close":701,"change":423,"percent_change":718,"volume":719,"transactions":9,"vwap":701},"2026-06-15",19.94,0.61,30200,{"date":721,"open":645,"high":661,"low":448,"close":638,"change":227,"percent_change":273,"volume":722,"transactions":9,"vwap":638},"2026-06-12",46100,{"date":724,"open":653,"high":661,"low":384,"close":645,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":645},"2026-06-11",0.16,0.81,31600,{"date":729,"open":359,"high":661,"low":400,"close":445,"change":219,"percent_change":675,"volume":730,"transactions":9,"vwap":445},"2026-06-10",43900,{"date":732,"open":455,"high":695,"low":445,"close":359,"change":191,"percent_change":253,"volume":733,"transactions":9,"vwap":359},"2026-06-09",37600,{"date":735,"open":638,"high":665,"low":384,"close":454,"change":22,"percent_change":703,"volume":736,"transactions":9,"vwap":454},"2026-06-08",57400,{"date":738,"open":638,"high":674,"low":400,"close":384,"change":739,"percent_change":439,"volume":740,"transactions":9,"vwap":384},"2026-06-05",-0.13,30900,{"date":742,"open":674,"high":695,"low":511,"close":653,"change":303,"percent_change":304,"volume":743,"transactions":9,"vwap":653},"2026-06-04",89600,{"date":745,"open":653,"high":746,"low":384,"close":638,"change":587,"percent_change":747,"volume":748,"transactions":9,"vwap":638},"2026-06-03",19.89,-0.3,39600,{"date":750,"open":674,"high":751,"low":465,"close":674,"change":303,"percent_change":304,"volume":752,"transactions":9,"vwap":674},"2026-06-02",19.91,75900,{"date":754,"open":646,"high":717,"low":454,"close":646,"change":22,"percent_change":703,"volume":755,"transactions":9,"vwap":646},"2026-06-01",64900,{"date":757,"open":657,"high":751,"low":448,"close":465,"change":22,"percent_change":703,"volume":758,"transactions":9,"vwap":465},"2026-05-29",54300,{"date":760,"open":657,"high":661,"low":464,"close":454,"change":228,"percent_change":761,"volume":762,"transactions":9,"vwap":454},"2026-05-28",-0.8,35400,{"date":764,"open":511,"high":717,"low":359,"close":751,"change":725,"percent_change":726,"volume":685,"transactions":9,"vwap":751},"2026-05-27",{"date":766,"open":359,"high":646,"low":384,"close":454,"change":22,"percent_change":703,"volume":736,"transactions":9,"vwap":454},"2026-05-26",{"date":768,"open":400,"high":464,"low":331,"close":384,"change":218,"percent_change":219,"volume":769,"transactions":9,"vwap":384},"2026-05-22",78800,{"date":771,"open":368,"high":490,"low":367,"close":490,"change":378,"percent_change":772,"volume":773,"transactions":9,"vwap":490},"2026-05-21",0.36,49400,{"date":775,"open":456,"high":359,"low":392,"close":340,"change":22,"percent_change":23,"volume":776,"transactions":9,"vwap":340},"2026-05-20",54600,{"date":778,"open":368,"high":490,"low":456,"close":375,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":375},"2026-05-19",-0.12,-0.61,44900,{"date":783,"open":464,"high":455,"low":348,"close":490,"change":587,"percent_change":747,"volume":784,"transactions":9,"vwap":490},"2026-05-18",22800,{"date":786,"open":661,"high":751,"low":455,"close":455,"change":739,"percent_change":787,"volume":788,"transactions":9,"vwap":455},"2026-05-15",-0.65,27400,{"date":790,"open":717,"high":707,"low":653,"close":661,"change":282,"percent_change":791,"volume":792,"transactions":9,"vwap":661},"2026-05-14",0.4,37200,{"date":794,"open":751,"high":702,"low":657,"close":657,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":657},"2026-05-13",-0.08,-0.4,60000,{"date":799,"open":717,"high":800,"low":653,"close":661,"change":152,"percent_change":385,"volume":801,"transactions":9,"vwap":661},"2026-05-12",19.99,71100,{"date":803,"open":701,"high":800,"low":646,"close":665,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":665},"2026-05-11",-0.09,-0.45,49200,{"date":808,"open":701,"high":707,"low":645,"close":712,"change":378,"percent_change":809,"volume":810,"transactions":9,"vwap":712},"2026-05-08",0.35,72200,{"date":812,"open":751,"high":813,"low":646,"close":695,"change":191,"percent_change":253,"volume":814,"transactions":9,"vwap":695},"2026-05-07",20,90100,{"date":816,"open":674,"high":701,"low":645,"close":661,"change":476,"percent_change":477,"volume":817,"transactions":9,"vwap":661},"2026-05-06",50200,{"date":819,"open":674,"high":695,"low":455,"close":674,"change":820,"percent_change":137,"volume":821,"transactions":9,"vwap":674},"2026-05-05",0.09,52100,{"date":823,"open":746,"high":701,"low":525,"close":525,"change":253,"percent_change":824,"volume":825,"transactions":9,"vwap":525},"2026-05-04",-0.5,29200,{"date":827,"open":645,"high":661,"low":638,"close":695,"change":669,"percent_change":670,"volume":828,"transactions":9,"vwap":695},"2026-05-01",46500,{"date":830,"open":525,"high":645,"low":464,"close":657,"change":669,"percent_change":670,"volume":831,"transactions":9,"vwap":657},"2026-04-30",41600,{"date":833,"open":657,"high":657,"low":340,"close":448,"change":219,"percent_change":675,"volume":828,"transactions":9,"vwap":448},"2026-04-29",{"date":835,"open":646,"high":695,"low":638,"close":638,"change":227,"percent_change":273,"volume":836,"transactions":9,"vwap":638},"2026-04-28",30000,{"date":838,"open":465,"high":839,"low":511,"close":645,"change":378,"percent_change":809,"volume":840,"transactions":9,"vwap":645},"2026-04-27",19.97,22700,{"date":842,"open":646,"high":751,"low":455,"close":455,"change":353,"percent_change":623,"volume":773,"transactions":9,"vwap":455},"2026-04-24",{"date":844,"open":646,"high":800,"low":310,"close":638,"change":804,"percent_change":805,"volume":845,"transactions":9,"vwap":638},"2026-04-23",68400,{"date":847,"open":746,"high":813,"low":525,"close":661,"change":378,"percent_change":809,"volume":848,"transactions":9,"vwap":661},"2026-04-22",65900,{"date":850,"open":661,"high":661,"low":464,"close":653,"change":587,"percent_change":747,"volume":851,"transactions":9,"vwap":653},"2026-04-21",32600,{"date":853,"open":645,"high":707,"low":384,"close":746,"change":587,"percent_change":747,"volume":854,"transactions":9,"vwap":746},"2026-04-20",73700,{"date":856,"open":751,"high":800,"low":751,"close":712,"change":304,"percent_change":857,"volume":858,"transactions":9,"vwap":712},"2026-04-17",0.5,51500,{"date":860,"open":645,"high":646,"low":525,"close":646,"change":476,"percent_change":477,"volume":861,"transactions":9,"vwap":646},"2026-04-16",19200,{"date":863,"open":638,"high":646,"low":448,"close":657,"change":218,"percent_change":219,"volume":864,"transactions":9,"vwap":657},"2026-04-15",866600,{"date":866,"open":465,"high":674,"low":448,"close":653,"change":282,"percent_change":691,"volume":867,"transactions":9,"vwap":653},"2026-04-14",28300,{"date":869,"open":384,"high":511,"low":400,"close":454,"change":191,"percent_change":253,"volume":870,"transactions":9,"vwap":454},"2026-04-13",21200,{"date":872,"open":455,"high":511,"low":367,"close":455,"change":476,"percent_change":477,"volume":873,"transactions":9,"vwap":455},"2026-04-10",33900,{"date":875,"open":448,"high":525,"low":310,"close":464,"change":219,"percent_change":675,"volume":876,"transactions":9,"vwap":464},"2026-04-09",34600,{"date":878,"open":455,"high":511,"low":466,"close":511,"change":385,"percent_change":879,"volume":880,"transactions":9,"vwap":511},"2026-04-08",1.02,23700,{"date":882,"open":324,"high":466,"low":299,"close":375,"change":218,"percent_change":219,"volume":883,"transactions":9,"vwap":375},"2026-04-07",85600,{"date":885,"open":375,"high":351,"low":272,"close":339,"change":219,"percent_change":675,"volume":886,"transactions":9,"vwap":339},"2026-04-06",34000,{"date":888,"open":299,"high":368,"low":260,"close":367,"change":304,"percent_change":96,"volume":889,"transactions":9,"vwap":367},"2026-04-02",38100,{"date":891,"open":325,"high":455,"low":272,"close":324,"change":82,"percent_change":892,"volume":893,"transactions":9,"vwap":324},"2026-04-01",0.72,47200,{"date":895,"open":242,"high":288,"low":896,"close":242,"change":304,"percent_change":897,"volume":898,"transactions":9,"vwap":242},"2026-03-31",19.36,0.52,27900,{"date":900,"open":272,"high":302,"low":901,"close":901,"change":318,"percent_change":318,"volume":902,"transactions":9,"vwap":901},"2026-03-30",19.31,27600,{"date":904,"open":290,"high":325,"low":905,"close":901,"change":804,"percent_change":906,"volume":907,"transactions":9,"vwap":901},"2026-03-27",19.29,-0.46,58300,{"date":909,"open":290,"high":456,"low":262,"close":280,"change":779,"percent_change":780,"volume":910,"transactions":9,"vwap":280},"2026-03-26",74500,{"date":912,"open":375,"high":375,"low":272,"close":561,"change":152,"percent_change":913,"volume":914,"transactions":9,"vwap":561},"2026-03-25",0.21,23900,{"date":916,"open":272,"high":302,"low":917,"close":269,"change":227,"percent_change":273,"volume":918,"transactions":9,"vwap":269},"2026-03-24",19.37,32300,{"date":920,"open":290,"high":317,"low":921,"close":299,"change":303,"percent_change":304,"volume":922,"transactions":9,"vwap":299},"2026-03-23",19.42,40700,{"date":924,"open":339,"high":339,"low":288,"close":288,"change":739,"percent_change":439,"volume":762,"transactions":9,"vwap":288},"2026-03-20",{"date":926,"open":392,"high":653,"low":392,"close":351,"change":318,"percent_change":318,"volume":927,"transactions":9,"vwap":351},"2026-03-19",82000,{"date":929,"open":348,"high":653,"low":351,"close":351,"change":219,"percent_change":675,"volume":806,"transactions":9,"vwap":351},"2026-03-18",{"date":931,"open":359,"high":465,"low":367,"close":400,"change":218,"percent_change":219,"volume":932,"transactions":9,"vwap":400},"2026-03-17",65700,{"date":934,"open":368,"high":454,"low":368,"close":445,"change":669,"percent_change":935,"volume":936,"transactions":9,"vwap":445},"2026-03-16",0.31,32900,{"date":938,"open":466,"high":653,"low":331,"close":351,"change":227,"percent_change":273,"volume":939,"transactions":9,"vwap":351},"2026-03-13",163600,{"date":941,"open":466,"high":465,"low":367,"close":367,"change":192,"percent_change":612,"volume":942,"transactions":9,"vwap":367},"2026-03-12",73100,{"date":944,"open":653,"high":674,"low":464,"close":448,"change":353,"percent_change":623,"volume":945,"transactions":9,"vwap":448},"2026-03-11",73400,{"date":947,"open":511,"high":661,"low":511,"close":465,"change":208,"percent_change":708,"volume":948,"transactions":9,"vwap":465},"2026-03-10",38300,{"date":950,"open":466,"high":701,"low":310,"close":674,"change":469,"percent_change":951,"volume":952,"transactions":9,"vwap":674},"2026-03-09",0.66,34300,{"date":954,"open":455,"high":751,"low":384,"close":464,"change":208,"percent_change":708,"volume":955,"transactions":9,"vwap":464},"2026-03-06",41800,{"date":957,"open":646,"high":707,"low":310,"close":638,"change":192,"percent_change":958,"volume":959,"transactions":9,"vwap":638},"2026-03-05",-0.55,22900,{"date":961,"open":746,"high":962,"low":646,"close":713,"change":282,"percent_change":791,"volume":963,"transactions":9,"vwap":713},"2026-03-04",20.07,127400,{"date":965,"open":465,"high":661,"low":448,"close":645,"change":353,"percent_change":623,"volume":966,"transactions":9,"vwap":645},"2026-03-03",52000,{"date":968,"open":695,"high":969,"low":646,"close":695,"change":273,"percent_change":970,"volume":971,"transactions":9,"vwap":695},"2026-03-02",20.14,-0.75,115600,{"date":973,"open":813,"high":974,"low":661,"close":975,"change":476,"percent_change":477,"volume":976,"transactions":9,"vwap":975},"2026-02-27",20.08,20.030001,61400,{"date":978,"open":979,"high":979,"low":674,"close":813,"change":378,"percent_change":809,"volume":980,"transactions":9,"vwap":813},"2026-02-26",20.02,78300,{"date":982,"open":813,"high":983,"low":701,"close":701,"change":587,"percent_change":747,"volume":984,"transactions":9,"vwap":701},"2026-02-25",20.1,56800,{"date":986,"open":813,"high":987,"low":701,"close":800,"change":476,"percent_change":477,"volume":988,"transactions":9,"vwap":800},"2026-02-24",20.059999,67500,{"date":990,"open":991,"high":974,"low":661,"close":707,"change":253,"percent_change":824,"volume":992,"transactions":9,"vwap":707},"2026-02-23",20.01,41100,{"date":994,"open":962,"high":969,"low":975,"close":987,"change":22,"percent_change":703,"volume":995,"transactions":9,"vwap":987},"2026-02-20",42600,{"date":997,"open":974,"high":974,"low":813,"close":991,"change":353,"percent_change":623,"volume":769,"transactions":9,"vwap":991},"2026-02-19",{"date":999,"open":800,"high":983,"low":712,"close":1000,"change":282,"percent_change":791,"volume":1001,"transactions":9,"vwap":1000},"2026-02-18",20.049999,80100,{"date":1003,"open":707,"high":987,"low":707,"close":839,"change":218,"percent_change":219,"volume":1004,"transactions":9,"vwap":839},"2026-02-17",53000,{"date":1006,"open":813,"high":962,"low":707,"close":702,"change":191,"percent_change":253,"volume":1007,"transactions":9,"vwap":702},"2026-02-13",87700,{"date":1009,"open":991,"high":1000,"low":717,"close":813,"change":282,"percent_change":791,"volume":1010,"transactions":9,"vwap":813},"2026-02-12",43800,{"date":1012,"open":712,"high":975,"low":751,"close":713,"change":227,"percent_change":273,"volume":1013,"transactions":9,"vwap":713},"2026-02-11",37000,{"date":1015,"open":702,"high":1016,"low":712,"close":712,"change":227,"percent_change":273,"volume":1017,"transactions":9,"vwap":712},"2026-02-10",20.09,53100,{"date":1019,"open":813,"high":1020,"low":707,"close":702,"change":200,"percent_change":22,"volume":1021,"transactions":9,"vwap":702},"2026-02-09",20.040001,191500,{"date":1023,"open":813,"high":1024,"low":712,"close":839,"change":303,"percent_change":304,"volume":1025,"transactions":9,"vwap":839},"2026-02-06",20.15,84100,{"date":1027,"open":839,"high":25,"low":712,"close":712,"change":218,"percent_change":219,"volume":1028,"transactions":9,"vwap":712},"2026-02-05",68500,{"date":1030,"open":702,"high":1024,"low":712,"close":707,"change":218,"percent_change":219,"volume":1031,"transactions":9,"vwap":707},"2026-02-04",102100,{"date":1033,"open":1024,"high":1024,"low":717,"close":839,"change":227,"percent_change":273,"volume":1034,"transactions":9,"vwap":839},"2026-02-03",117600,{"date":1036,"open":712,"high":1020,"low":712,"close":813,"change":303,"percent_change":304,"volume":1037,"transactions":9,"vwap":813},"2026-02-02",885400,{"date":1039,"open":707,"high":991,"low":712,"close":702,"change":318,"percent_change":318,"volume":810,"transactions":9,"vwap":702},"2026-01-30",{"date":1041,"open":1000,"high":1024,"low":713,"close":702,"change":669,"percent_change":670,"volume":1042,"transactions":9,"vwap":702},"2026-01-29",84700,{"date":1044,"open":707,"high":813,"low":661,"close":713,"change":219,"percent_change":675,"volume":1045,"transactions":9,"vwap":713},"2026-01-28",115300,{"date":1047,"open":702,"high":1048,"low":751,"close":839,"change":218,"percent_change":219,"volume":1049,"transactions":9,"vwap":839},"2026-01-27",20.12,59500,{"date":1051,"open":717,"high":813,"low":638,"close":702,"change":303,"percent_change":304,"volume":1052,"transactions":9,"vwap":702},"2026-01-26",85000,{"date":1054,"open":702,"high":987,"low":511,"close":707,"change":476,"percent_change":477,"volume":1055,"transactions":9,"vwap":707},"2026-01-23",102300,{"date":1057,"open":713,"high":702,"low":661,"close":701,"change":200,"percent_change":22,"volume":1058,"transactions":9,"vwap":701},"2026-01-22",115100,{"date":1060,"open":695,"high":701,"low":665,"close":713,"change":152,"percent_change":385,"volume":1061,"transactions":9,"vwap":713},"2026-01-21",97700,{"date":1063,"open":674,"high":712,"low":646,"close":695,"change":273,"percent_change":970,"volume":1064,"transactions":9,"vwap":695},"2026-01-20",116200,{"date":1066,"open":991,"high":1016,"low":813,"close":975,"change":152,"percent_change":385,"volume":1067,"transactions":9,"vwap":975},"2026-01-16",39900,{"date":1069,"open":975,"high":1048,"low":707,"close":800,"change":219,"percent_change":675,"volume":1070,"transactions":9,"vwap":800},"2026-01-15",44200,{"date":1072,"open":975,"high":1020,"low":702,"close":1020,"change":669,"percent_change":670,"volume":1073,"transactions":9,"vwap":1020},"2026-01-14",51800,{"date":1075,"open":979,"high":1016,"low":839,"close":702,"change":191,"percent_change":253,"volume":1076,"transactions":9,"vwap":702},"2026-01-13",226700,{"date":1078,"open":800,"high":983,"low":839,"close":813,"change":208,"percent_change":708,"volume":776,"transactions":9,"vwap":813},"2026-01-12",{"date":1080,"open":702,"high":962,"low":702,"close":962,"change":304,"percent_change":857,"volume":1081,"transactions":9,"vwap":962},"2026-01-09",75500,{"date":1083,"open":712,"high":991,"low":712,"close":839,"change":476,"percent_change":477,"volume":858,"transactions":9,"vwap":839},"2026-01-08",{"date":1085,"open":839,"high":1048,"low":717,"close":717,"change":191,"percent_change":253,"volume":1086,"transactions":9,"vwap":717},"2026-01-07",155100,{"date":1088,"open":751,"high":979,"low":661,"close":707,"change":378,"percent_change":809,"volume":1089,"transactions":9,"vwap":707},"2026-01-06",57600,{"date":1091,"open":746,"high":712,"low":674,"close":746,"change":318,"percent_change":318,"volume":1092,"transactions":9,"vwap":746},"2026-01-05",189500,{"date":1094,"open":661,"high":751,"low":653,"close":746,"change":218,"percent_change":219,"volume":1095,"transactions":9,"vwap":746},"2026-01-02",71400,{"date":1097,"open":751,"high":751,"low":695,"close":661,"change":200,"percent_change":22,"volume":840,"transactions":9,"vwap":661},"2025-12-31",{"date":1099,"open":661,"high":661,"low":674,"close":746,"change":191,"percent_change":253,"volume":1100,"transactions":9,"vwap":746},"2025-12-30",15300,{"date":1102,"open":712,"high":712,"low":661,"close":751,"change":191,"percent_change":253,"volume":1103,"transactions":9,"vwap":751},"2025-12-29",37300,{"date":1105,"open":717,"high":839,"low":645,"close":701,"change":191,"percent_change":253,"volume":1106,"transactions":9,"vwap":701},"2025-12-26",21300,{"date":1108,"open":746,"high":707,"low":638,"close":712,"change":22,"percent_change":703,"volume":1109,"transactions":9,"vwap":712},"2025-12-24",29600,{"date":1111,"open":646,"high":751,"low":653,"close":661,"change":200,"percent_change":22,"volume":762,"transactions":9,"vwap":661},"2025-12-23",{"date":1113,"open":713,"high":713,"low":646,"close":746,"change":253,"percent_change":824,"volume":1114,"transactions":9,"vwap":746},"2025-12-22",48000,{"date":1116,"open":702,"high":1016,"low":712,"close":800,"change":218,"percent_change":219,"volume":748,"transactions":9,"vwap":800},"2025-12-19",{"date":1118,"open":839,"high":1024,"low":839,"close":813,"change":200,"percent_change":22,"volume":1119,"transactions":9,"vwap":813},"2025-12-18",67000,{"date":1121,"open":839,"high":800,"low":713,"close":800,"change":200,"percent_change":22,"volume":1122,"transactions":9,"vwap":800},"2025-12-17",42900,{"date":1124,"open":701,"high":702,"low":751,"close":702,"change":22,"percent_change":703,"volume":1125,"transactions":9,"vwap":702},"2025-12-16",59700,{"date":1127,"open":717,"high":712,"low":661,"close":701,"change":191,"percent_change":253,"volume":1128,"transactions":9,"vwap":701},"2025-12-15",36400,{"date":1130,"open":839,"high":839,"low":674,"close":712,"change":200,"percent_change":22,"volume":1131,"transactions":9,"vwap":712},"2025-12-12",38400,{"date":1133,"open":713,"high":839,"low":713,"close":717,"change":218,"percent_change":219,"volume":1134,"transactions":9,"vwap":717},"2025-12-11",24400,{"date":1136,"open":713,"high":702,"low":638,"close":712,"change":22,"percent_change":703,"volume":1137,"transactions":9,"vwap":712},"2025-12-10",34900,{"date":1139,"open":661,"high":712,"low":695,"close":661,"change":353,"percent_change":623,"volume":995,"transactions":9,"vwap":661},"2025-12-09",{"date":1141,"open":751,"high":707,"low":695,"close":717,"change":200,"percent_change":22,"volume":1142,"transactions":9,"vwap":717},"2025-12-08",63300,{"date":1144,"open":713,"high":702,"low":751,"close":701,"change":353,"percent_change":623,"volume":1145,"transactions":9,"vwap":701},"2025-12-05",34200,{"date":1147,"open":661,"high":800,"low":746,"close":839,"change":227,"percent_change":273,"volume":1148,"transactions":9,"vwap":839},"2025-12-04",25700,{"date":1150,"open":717,"high":813,"low":695,"close":813,"change":476,"percent_change":477,"volume":1103,"transactions":9,"vwap":813},"2025-12-03",{"date":1152,"open":702,"high":991,"low":653,"close":839,"change":669,"percent_change":670,"volume":1153,"transactions":9,"vwap":839},"2025-12-02",165700,{"date":1155,"open":653,"high":701,"low":657,"close":751,"change":378,"percent_change":809,"volume":1156,"transactions":9,"vwap":751},"2025-12-01",46400,{"date":1158,"open":707,"high":975,"low":645,"close":645,"change":191,"percent_change":253,"volume":1159,"transactions":9,"vwap":645},"2025-11-28",23800,{"date":1161,"open":665,"high":813,"low":657,"close":665,"change":227,"percent_change":273,"volume":1162,"transactions":9,"vwap":665},"2025-11-26",75600,{"date":1164,"open":746,"high":661,"low":657,"close":746,"change":378,"percent_change":809,"volume":671,"transactions":9,"vwap":746},"2025-11-25",{"date":1166,"open":653,"high":661,"low":490,"close":657,"change":779,"percent_change":1167,"volume":709,"transactions":9,"vwap":657},"2025-11-24",-0.6,{"date":1169,"open":713,"high":1020,"low":674,"close":717,"change":779,"percent_change":1167,"volume":671,"transactions":9,"vwap":717},"2025-11-21",{"date":1171,"open":712,"high":969,"low":695,"close":987,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":987},"2025-11-20",0.19,0.96,90700,{"date":1176,"open":661,"high":975,"low":674,"close":674,"change":353,"percent_change":623,"volume":1177,"transactions":9,"vwap":674},"2025-11-19",97600,{"date":1179,"open":713,"high":975,"low":674,"close":751,"change":476,"percent_change":477,"volume":1180,"transactions":9,"vwap":751},"2025-11-18",49700,{"date":1182,"open":717,"high":991,"low":674,"close":695,"change":227,"percent_change":273,"volume":836,"transactions":9,"vwap":695},"2025-11-17",{"date":1184,"open":702,"high":1020,"low":674,"close":751,"change":200,"percent_change":22,"volume":688,"transactions":9,"vwap":751},"2025-11-14",{"date":1186,"open":979,"high":979,"low":661,"close":661,"change":804,"percent_change":805,"volume":1187,"transactions":9,"vwap":661},"2025-11-13",35100,{"date":1189,"open":702,"high":1048,"low":701,"close":800,"change":669,"percent_change":670,"volume":1190,"transactions":9,"vwap":800},"2025-11-12",55500,{"date":1192,"open":701,"high":974,"low":701,"close":701,"change":191,"percent_change":253,"volume":1067,"transactions":9,"vwap":701},"2025-11-11",{"date":1194,"open":702,"high":979,"low":751,"close":712,"change":200,"percent_change":22,"volume":1195,"transactions":9,"vwap":712},"2025-11-10",28900,{"date":1197,"open":713,"high":707,"low":695,"close":717,"change":152,"percent_change":385,"volume":1198,"transactions":9,"vwap":717},"2025-11-07",17600,{"date":1200,"open":661,"high":712,"low":674,"close":661,"change":476,"percent_change":477,"volume":1201,"transactions":9,"vwap":661},"2025-11-06",23200,{"date":1203,"open":701,"high":712,"low":674,"close":674,"change":227,"percent_change":273,"volume":1204,"transactions":9,"vwap":674},"2025-11-05",29500,{"date":1206,"open":701,"high":707,"low":661,"close":661,"change":318,"percent_change":318,"volume":1207,"transactions":9,"vwap":661},"2025-11-04",56700,{"date":1209,"open":707,"high":707,"low":661,"close":661,"change":587,"percent_change":747,"volume":1210,"transactions":9,"vwap":661},"2025-11-03",63800,{"date":1212,"open":717,"high":707,"low":701,"close":707,"change":476,"percent_change":477,"volume":1187,"transactions":9,"vwap":707},"2025-10-31",{"date":1214,"open":707,"high":707,"low":661,"close":701,"change":227,"percent_change":273,"volume":1215,"transactions":9,"vwap":701},"2025-10-30",38500,{"date":1217,"open":707,"high":707,"low":701,"close":707,"change":303,"percent_change":304,"volume":1218,"transactions":9,"vwap":707},"2025-10-29",32000,{"date":1220,"open":712,"high":712,"low":661,"close":717,"change":218,"percent_change":219,"volume":1100,"transactions":9,"vwap":717},"2025-10-28",{"date":1222,"open":712,"high":1000,"low":751,"close":712,"change":218,"percent_change":219,"volume":727,"transactions":9,"vwap":712},"2025-10-27",{"date":1224,"open":661,"high":702,"low":645,"close":707,"change":22,"percent_change":703,"volume":1225,"transactions":9,"vwap":707},"2025-10-24",45400,{"date":1227,"open":657,"high":702,"low":465,"close":751,"change":82,"percent_change":1228,"volume":1229,"transactions":9,"vwap":751},"2025-10-23",0.71,32200,{"date":1231,"open":717,"high":962,"low":454,"close":455,"change":804,"percent_change":805,"volume":1232,"transactions":9,"vwap":455},"2025-10-22",83900,{"date":1234,"open":465,"high":800,"low":465,"close":665,"change":318,"percent_change":318,"volume":1235,"transactions":9,"vwap":665},"2025-10-21",54500,{"date":1237,"open":645,"high":991,"low":511,"close":665,"change":318,"percent_change":318,"volume":1238,"transactions":9,"vwap":665},"2025-10-20",142000,{"date":1240,"open":712,"high":1000,"low":646,"close":665,"change":191,"percent_change":253,"volume":654,"transactions":9,"vwap":665},"2025-10-17",{"date":1242,"open":707,"high":800,"low":665,"close":695,"change":200,"percent_change":22,"volume":1243,"transactions":9,"vwap":695},"2025-10-16",20300,{"date":1245,"open":713,"high":1000,"low":638,"close":674,"change":303,"percent_change":304,"volume":1246,"transactions":9,"vwap":674},"2025-10-15",84900,{"date":1248,"open":511,"high":979,"low":511,"close":646,"change":208,"percent_change":708,"volume":1249,"transactions":9,"vwap":646},"2025-10-14",242200,{"date":1251,"open":448,"high":991,"low":490,"close":713,"change":477,"percent_change":1252,"volume":889,"transactions":9,"vwap":713},"2025-10-13",0.76,{"date":1254,"open":713,"high":1255,"low":455,"close":455,"change":804,"percent_change":805,"volume":922,"transactions":9,"vwap":455},"2025-10-10",20.17,{"date":1257,"open":717,"high":979,"low":665,"close":665,"change":219,"percent_change":675,"volume":1258,"transactions":9,"vwap":665},"2025-10-09",30500,{"date":1260,"open":979,"high":974,"low":661,"close":751,"change":219,"percent_change":675,"volume":748,"transactions":9,"vwap":751},"2025-10-08",{"date":1262,"open":839,"high":974,"low":701,"close":707,"change":218,"percent_change":219,"volume":1263,"transactions":9,"vwap":707},"2025-10-07",42000,{"date":1265,"open":717,"high":800,"low":701,"close":839,"change":152,"percent_change":385,"volume":840,"transactions":9,"vwap":839},"2025-10-06",{"date":1267,"open":974,"high":1268,"low":661,"close":701,"change":219,"percent_change":675,"volume":1269,"transactions":9,"vwap":701},"2025-10-03",20.22,144500,{"date":1271,"open":987,"high":1255,"low":839,"close":702,"change":191,"percent_change":253,"volume":1272,"transactions":9,"vwap":702},"2025-10-02",110800,{"date":1274,"open":813,"high":979,"low":712,"close":813,"change":303,"percent_change":304,"volume":1275,"transactions":9,"vwap":813},"2025-10-01",38700,{"date":1277,"open":800,"high":975,"low":707,"close":702,"change":200,"percent_change":22,"volume":1278,"transactions":9,"vwap":702},"2025-09-30",42800,{"date":1280,"open":813,"high":1000,"low":712,"close":839,"change":200,"percent_change":22,"volume":1281,"transactions":9,"vwap":839},"2025-09-29",99900,{"date":1283,"open":987,"high":969,"low":707,"close":707,"change":795,"percent_change":796,"volume":1284,"transactions":9,"vwap":707},"2025-09-26",18200,{"date":1286,"open":1020,"high":1287,"low":712,"close":1020,"change":218,"percent_change":219,"volume":1288,"transactions":9,"vwap":1020},"2025-09-25",20.25,90600,{"date":1290,"open":983,"high":25,"low":1020,"close":1000,"change":227,"percent_change":273,"volume":1291,"transactions":9,"vwap":1000},"2025-09-24",100600,{"date":1293,"open":975,"high":1268,"low":975,"close":974,"change":804,"percent_change":805,"volume":1294,"transactions":9,"vwap":974},"2025-09-23",46000,{"date":1296,"open":1297,"high":1298,"low":962,"close":1255,"change":227,"percent_change":273,"volume":1299,"transactions":9,"vwap":1255},"2025-09-22",20.18,20.26,45900,{"date":1301,"open":1302,"high":178,"low":1303,"close":1303,"change":200,"percent_change":22,"volume":1304,"transactions":9,"vwap":1303},"2025-09-19",20.33,20.2,70300,{"date":1306,"open":1307,"high":1308,"low":25,"close":25,"change":587,"percent_change":747,"volume":1309,"transactions":9,"vwap":25},"2025-09-18",20.31,20.36,191700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1287,"change":200,"percent_change":22,"volume":1159,"transactions":9,"vwap":1287},"2025-09-17",20.29,20.35,20.24,{"date":1316,"open":1317,"high":1313,"low":1318,"close":1314,"change":423,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1314},"2025-09-16",20.23,20.21,0.6,35600,{"date":1322,"open":1323,"high":1313,"low":1048,"close":1048,"change":1324,"percent_change":1325,"volume":662,"transactions":9,"vwap":1048},"2025-09-15",20.32,-0.14,-0.69,{"date":1327,"open":1318,"high":1328,"low":1297,"close":1298,"change":303,"percent_change":304,"volume":671,"transactions":9,"vwap":1298},"2025-09-12",20.28,{"date":1330,"open":1268,"high":1331,"low":1303,"close":1314,"change":378,"percent_change":809,"volume":1089,"transactions":9,"vwap":1314},"2025-09-11",20.3,{"date":1333,"open":1297,"high":1317,"low":1255,"close":1255,"change":318,"percent_change":318,"volume":1334,"transactions":9,"vwap":1255},"2025-09-10",36200,{"date":1336,"open":1318,"high":1318,"low":987,"close":1255,"change":191,"percent_change":253,"volume":730,"transactions":9,"vwap":1255},"2025-09-09",{"date":1338,"open":1339,"high":1314,"low":1000,"close":25,"change":219,"percent_change":675,"volume":1340,"transactions":9,"vwap":25},"2025-09-08",20.16,55700,{"date":1342,"open":1343,"high":1314,"low":975,"close":1314,"change":477,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1314},"2025-09-05",20.13,0.75,69200,{"date":1347,"open":1348,"high":1343,"low":702,"close":1016,"change":318,"percent_change":318,"volume":1349,"transactions":9,"vwap":1016},"2025-09-04",20.11,24200,{"date":1351,"open":702,"high":1048,"low":702,"close":1016,"change":423,"percent_change":1319,"volume":1352,"transactions":9,"vwap":1016},"2025-09-03",26900,{"date":1354,"open":800,"high":1343,"low":707,"close":839,"change":208,"percent_change":708,"volume":1355,"transactions":9,"vwap":839},"2025-09-02",103000,{"date":1357,"open":1000,"high":1048,"low":975,"close":1020,"change":200,"percent_change":22,"volume":1358,"transactions":9,"vwap":1020},"2025-08-29",63000,{"date":1360,"open":813,"high":983,"low":717,"close":975,"change":303,"percent_change":304,"volume":1361,"transactions":9,"vwap":975},"2025-08-28",62100,{"date":1363,"open":1020,"high":1348,"low":813,"close":991,"change":218,"percent_change":219,"volume":1364,"transactions":9,"vwap":991},"2025-08-27",34400,{"date":1366,"open":987,"high":1048,"low":813,"close":979,"change":200,"percent_change":22,"volume":1367,"transactions":9,"vwap":979},"2025-08-26",60800,{"date":1369,"open":1000,"high":1343,"low":991,"close":991,"change":208,"percent_change":708,"volume":1370,"transactions":9,"vwap":991},"2025-08-25",16500,{"date":1372,"open":813,"high":1255,"low":638,"close":974,"change":725,"percent_change":1373,"volume":1145,"transactions":9,"vwap":974},"2025-08-22",0.8,{"date":1375,"open":707,"high":1020,"low":638,"close":713,"change":200,"percent_change":22,"volume":1376,"transactions":9,"vwap":713},"2025-08-21",31900,{"date":1378,"open":702,"high":1000,"low":746,"close":751,"change":208,"percent_change":708,"volume":1379,"transactions":9,"vwap":751},"2025-08-20",45100,{"date":1381,"open":839,"high":987,"low":713,"close":702,"change":476,"percent_change":477,"volume":1382,"transactions":9,"vwap":702},"2025-08-19",49900,{"date":1384,"open":701,"high":1000,"low":701,"close":712,"change":219,"percent_change":675,"volume":704,"transactions":9,"vwap":712},"2025-08-18",{"date":1386,"open":974,"high":1048,"low":707,"close":813,"change":219,"percent_change":675,"volume":1387,"transactions":9,"vwap":813},"2025-08-15",35700,{"date":1389,"open":983,"high":1048,"low":1000,"close":1000,"change":219,"percent_change":675,"volume":1390,"transactions":9,"vwap":1000},"2025-08-14",25800,{"date":1392,"open":983,"high":1339,"low":987,"close":983,"change":152,"percent_change":385,"volume":1393,"transactions":9,"vwap":983},"2025-08-13",31300,{"date":1395,"open":1020,"high":983,"low":702,"close":987,"change":669,"percent_change":670,"volume":1396,"transactions":9,"vwap":987},"2025-08-12",42300,{"date":1398,"open":813,"high":1000,"low":717,"close":813,"change":200,"percent_change":22,"volume":1399,"transactions":9,"vwap":813},"2025-08-11",40200,{"date":1401,"open":991,"high":979,"low":661,"close":800,"change":200,"percent_change":22,"volume":1402,"transactions":9,"vwap":800},"2025-08-08",16200,{"date":1404,"open":800,"high":813,"low":695,"close":702,"change":152,"percent_change":385,"volume":1013,"transactions":9,"vwap":702},"2025-08-07",{"date":1406,"open":991,"high":975,"low":717,"close":717,"change":318,"percent_change":318,"volume":1407,"transactions":9,"vwap":717},"2025-08-06",12700,{"date":1409,"open":813,"high":1000,"low":717,"close":717,"change":191,"percent_change":253,"volume":1410,"transactions":9,"vwap":717},"2025-08-05",26100,{"date":1412,"open":712,"high":813,"low":646,"close":707,"change":669,"percent_change":670,"volume":1413,"transactions":9,"vwap":707},"2025-08-04",36300,{"date":1415,"open":695,"high":800,"low":646,"close":661,"change":476,"percent_change":477,"volume":1416,"transactions":9,"vwap":661},"2025-08-01",25000,{"date":1418,"open":661,"high":702,"low":665,"close":674,"change":219,"percent_change":675,"volume":1419,"transactions":9,"vwap":674},"2025-07-31",22300,{"date":1421,"open":661,"high":800,"low":465,"close":713,"change":218,"percent_change":219,"volume":1422,"transactions":9,"vwap":713},"2025-07-30",41400,{"date":1424,"open":1348,"high":1348,"low":646,"close":701,"change":378,"percent_change":809,"volume":1425,"transactions":9,"vwap":701},"2025-07-29",28800,{"date":1427,"open":751,"high":707,"low":455,"close":665,"change":318,"percent_change":318,"volume":1364,"transactions":9,"vwap":665},"2025-07-28",{"date":1429,"open":674,"high":707,"low":465,"close":665,"change":253,"percent_change":824,"volume":1430,"transactions":9,"vwap":665},"2025-07-25",35000,{"date":1432,"open":646,"high":839,"low":448,"close":707,"change":820,"percent_change":59,"volume":1433,"transactions":9,"vwap":707},"2025-07-24",56500,{"date":1435,"open":645,"high":800,"low":454,"close":674,"change":820,"percent_change":137,"volume":1067,"transactions":9,"vwap":674},"2025-07-23",{"date":1437,"open":653,"high":702,"low":448,"close":525,"change":795,"percent_change":796,"volume":889,"transactions":9,"vwap":525},"2025-07-22",{"date":1439,"open":746,"high":1000,"low":465,"close":665,"change":318,"percent_change":318,"volume":1440,"transactions":9,"vwap":665},"2025-07-21",99800,{"date":1442,"open":702,"high":1016,"low":646,"close":665,"change":208,"percent_change":708,"volume":1229,"transactions":9,"vwap":665},"2025-07-18",{"date":1444,"open":661,"high":717,"low":465,"close":701,"change":820,"percent_change":59,"volume":1445,"transactions":9,"vwap":701},"2025-07-17",29900,{"date":1447,"open":661,"high":717,"low":638,"close":645,"change":318,"percent_change":318,"volume":762,"transactions":9,"vwap":645},"2025-07-16",{"date":1449,"open":746,"high":717,"low":645,"close":645,"change":795,"percent_change":796,"volume":1450,"transactions":9,"vwap":645},"2025-07-15",31700,{"date":1452,"open":674,"high":717,"low":665,"close":713,"change":22,"percent_change":703,"volume":1453,"transactions":9,"vwap":713},"2025-07-14",44600,{"date":1455,"open":702,"high":702,"low":653,"close":674,"change":587,"percent_change":747,"volume":679,"transactions":9,"vwap":674},"2025-07-11",{"date":1457,"open":713,"high":717,"low":638,"close":701,"change":476,"percent_change":477,"volume":1458,"transactions":9,"vwap":701},"2025-07-10",26700,{"date":1460,"open":661,"high":717,"low":465,"close":661,"change":282,"percent_change":791,"volume":955,"transactions":9,"vwap":661},"2025-07-09",{"date":1462,"open":713,"high":712,"low":465,"close":657,"change":208,"percent_change":708,"volume":1463,"transactions":9,"vwap":657},"2025-07-08",58500,{"date":1465,"open":695,"high":713,"low":646,"close":746,"change":218,"percent_change":219,"volume":876,"transactions":9,"vwap":746},"2025-07-07",{"date":1467,"open":746,"high":717,"low":646,"close":661,"change":152,"percent_change":385,"volume":1468,"transactions":9,"vwap":661},"2025-07-03",33000,{"date":1470,"open":661,"high":717,"low":646,"close":665,"change":227,"percent_change":273,"volume":1471,"transactions":9,"vwap":665},"2025-07-02",68100,{"date":1473,"open":646,"high":712,"low":646,"close":746,"change":303,"percent_change":304,"volume":1070,"transactions":9,"vwap":746},"2025-07-01",{"date":1475,"open":653,"high":712,"low":525,"close":674,"change":22,"percent_change":703,"volume":1476,"transactions":9,"vwap":674},"2025-06-30",49800,{"date":1478,"open":645,"high":746,"low":448,"close":657,"change":191,"percent_change":253,"volume":714,"transactions":9,"vwap":657},"2025-06-27",{"date":1480,"open":511,"high":645,"low":454,"close":645,"change":476,"percent_change":477,"volume":955,"transactions":9,"vwap":645},"2025-06-26",{"date":1482,"open":653,"high":746,"low":454,"close":638,"change":22,"percent_change":703,"volume":709,"transactions":9,"vwap":638},"2025-06-25",{"date":1484,"open":466,"high":661,"low":466,"close":448,"change":303,"percent_change":304,"volume":1485,"transactions":9,"vwap":448},"2025-06-24",47700,{"date":1487,"open":490,"high":701,"low":490,"close":464,"change":227,"percent_change":273,"volume":1488,"transactions":9,"vwap":464},"2025-06-23",26000,{"date":1490,"open":638,"high":975,"low":464,"close":455,"change":318,"percent_change":318,"volume":1491,"transactions":9,"vwap":455},"2025-06-20",79800,{"date":1493,"open":645,"high":713,"low":464,"close":455,"change":303,"percent_change":304,"volume":1494,"transactions":9,"vwap":455},"2025-06-18",17700,{"date":1496,"open":490,"high":645,"low":490,"close":454,"change":353,"percent_change":623,"volume":873,"transactions":9,"vwap":454},"2025-06-17",{"date":1498,"open":511,"high":645,"low":448,"close":511,"change":152,"percent_change":385,"volume":679,"transactions":9,"vwap":511},"2025-06-16",{"date":1500,"open":525,"high":645,"low":454,"close":454,"change":353,"percent_change":623,"volume":1501,"transactions":9,"vwap":454},"2025-06-13",85800,{"date":1503,"open":646,"high":665,"low":511,"close":511,"change":303,"percent_change":304,"volume":1399,"transactions":9,"vwap":511},"2025-06-12",{"date":1505,"open":646,"high":695,"low":454,"close":455,"change":353,"percent_change":623,"volume":1433,"transactions":9,"vwap":455},"2025-06-11",{"date":1507,"open":511,"high":661,"low":454,"close":638,"change":152,"percent_change":385,"volume":1508,"transactions":9,"vwap":638},"2025-06-10",32400,{"date":1510,"open":384,"high":465,"low":384,"close":455,"change":22,"percent_change":703,"volume":662,"transactions":9,"vwap":455},"2025-06-09",{"date":1512,"open":400,"high":448,"low":368,"close":466,"change":303,"percent_change":304,"volume":1513,"transactions":9,"vwap":466},"2025-06-06",30400,{"date":1515,"open":464,"high":448,"low":445,"close":384,"change":353,"percent_change":623,"volume":1516,"transactions":9,"vwap":384},"2025-06-05",80600,{"date":1518,"open":454,"high":448,"low":351,"close":464,"change":669,"percent_change":670,"volume":1393,"transactions":9,"vwap":464},"2025-06-04",{"date":1520,"open":490,"high":525,"low":351,"close":445,"change":318,"percent_change":318,"volume":1488,"transactions":9,"vwap":445},"2025-06-03",{"date":1522,"open":445,"high":454,"low":367,"close":445,"change":22,"percent_change":703,"volume":1523,"transactions":9,"vwap":445},"2025-06-02",72100,{"date":1525,"open":310,"high":490,"low":331,"close":348,"change":318,"percent_change":318,"volume":1526,"transactions":9,"vwap":348},"2025-05-30",52700,{"date":1528,"open":310,"high":490,"low":456,"close":348,"change":795,"percent_change":1529,"volume":1530,"transactions":9,"vwap":348},"2025-05-29",-0.41,33400,{"date":1532,"open":310,"high":465,"low":392,"close":490,"change":378,"percent_change":772,"volume":1533,"transactions":9,"vwap":490},"2025-05-28",48500,{"date":1535,"open":348,"high":653,"low":375,"close":340,"change":22,"percent_change":23,"volume":1513,"transactions":9,"vwap":340},"2025-05-27",{"date":1537,"open":270,"high":384,"low":270,"close":375,"change":587,"percent_change":588,"volume":1538,"transactions":9,"vwap":375},"2025-05-23",54200,{"date":1540,"open":367,"high":455,"low":392,"close":367,"change":304,"percent_change":96,"volume":1541,"transactions":9,"vwap":367},"2025-05-22",61900,{"date":1543,"open":339,"high":674,"low":299,"close":324,"change":353,"percent_change":623,"volume":1544,"transactions":9,"vwap":324},"2025-05-21",66500,{"date":1546,"open":351,"high":695,"low":375,"close":375,"change":353,"percent_change":623,"volume":1017,"transactions":9,"vwap":375},"2025-05-20",{"date":1548,"open":340,"high":657,"low":348,"close":348,"change":192,"percent_change":612,"volume":1549,"transactions":9,"vwap":348},"2025-05-19",65300,{"date":1551,"open":511,"high":713,"low":466,"close":464,"change":227,"percent_change":273,"volume":1552,"transactions":9,"vwap":464},"2025-05-16",54700,{"date":1554,"open":490,"high":646,"low":490,"close":455,"change":378,"percent_change":772,"volume":1555,"transactions":9,"vwap":455},"2025-05-15",66700,{"date":1557,"open":464,"high":465,"low":310,"close":384,"change":587,"percent_change":747,"volume":1558,"transactions":9,"vwap":384},"2025-05-14",27200,{"date":1560,"open":359,"high":465,"low":466,"close":448,"change":378,"percent_change":772,"volume":1561,"transactions":9,"vwap":448},"2025-05-13",238500,{"date":1563,"open":310,"high":465,"low":400,"close":310,"change":152,"percent_change":385,"volume":1564,"transactions":9,"vwap":310},"2025-05-12",69700,{"date":1566,"open":392,"high":367,"low":302,"close":367,"change":725,"percent_change":1567,"volume":1568,"transactions":9,"vwap":367},"2025-05-09",0.82,111000,{"date":1570,"open":351,"high":367,"low":279,"close":288,"change":227,"percent_change":273,"volume":1571,"transactions":9,"vwap":288},"2025-05-08",90200,{"date":1573,"open":317,"high":368,"low":269,"close":561,"change":303,"percent_change":304,"volume":1574,"transactions":9,"vwap":561},"2025-05-07",51700,{"date":1576,"open":269,"high":270,"low":280,"close":302,"change":353,"percent_change":623,"volume":1577,"transactions":9,"vwap":302},"2025-05-06",50000,{"date":1579,"open":299,"high":400,"low":269,"close":270,"change":303,"percent_change":304,"volume":1580,"transactions":9,"vwap":270},"2025-05-05",39200,{"date":1582,"open":324,"high":351,"low":325,"close":561,"change":303,"percent_change":304,"volume":1583,"transactions":9,"vwap":561},"2025-05-02",29800,{"date":1585,"open":392,"high":445,"low":302,"close":302,"change":353,"percent_change":623,"volume":1586,"transactions":9,"vwap":302},"2025-05-01",87900,{"date":1588,"open":270,"high":445,"low":302,"close":270,"change":227,"percent_change":273,"volume":1589,"transactions":9,"vwap":270},"2025-04-30",62300,{"date":1591,"open":324,"high":310,"low":324,"close":456,"change":208,"percent_change":243,"volume":1592,"transactions":9,"vwap":456},"2025-04-29",95700,{"date":1594,"open":317,"high":445,"low":299,"close":340,"change":303,"percent_change":304,"volume":1595,"transactions":9,"vwap":340},"2025-04-28",43000,{"date":1597,"open":400,"high":445,"low":302,"close":351,"change":423,"percent_change":1598,"volume":1599,"transactions":9,"vwap":351},"2025-04-25",0.62,31400,{"date":182,"open":269,"high":384,"low":896,"close":302,"change":303,"percent_change":304,"volume":995,"transactions":9,"vwap":302}]