[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PWZ":3,"homepage-market-summary":31,"stock-historical-PWZ":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PWZ","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco California AMT-Free Municipal Bond ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},3.9098,0.87228,"Monthly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},22.31,22.34,22.41,22.23,22.32,-0.01,-0.04,3165372.808831,24.59,22.07,356792.4324702112,9.5,4771,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,41,48,55,62,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":12,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":12,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":68},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":12},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":46,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":68},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},457457,166971900.550023,-4.37,"2025-04-24",[184,187,196,207,216,225,233,240,250,260,270,278,287,296,306,315,322,330,339,347,358,367,374,383,390,399,408,417,426,435,442,450,460,466,475,484,494,504,514,521,529,536,543,549,555,563,570,577,584,589,597,606,614,621,629,635,643,652,659,667,675,683,688,691,696,703,708,712,715,721,726,729,732,736,741,745,749,752,756,759,762,765,771,776,779,782,786,790,793,797,803,807,811,816,820,823,828,833,836,841,845,848,851,855,858,861,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,933,936,941,944,948,953,959,962,966,969,973,976,980,983,986,990,993,996,999,1002,1005,1008,1011,1016,1019,1022,1025,1029,1032,1035,1038,1041,1044,1048,1051,1054,1058,1061,1063,1066,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1105,1108,1111,1114,1117,1120,1123,1126,1129,1131,1134,1137,1140,1143,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1307,1310,1313,1316,1319,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1364,1367,1370,1373,1376,1380,1385,1391,1396,1403,1408,1413,1417,1421,1424,1427,1432,1437,1441,1444,1447,1451,1455,1458,1461,1464,1468,1471,1474,1477,1480,1485,1490,1495,1501,1505,1509,1513,1518,1522,1527,1530,1535,1539,1543,1548,1551,1556,1560,1564,1568,1572,1576,1579,1583,1586,1590,1594,1597,1600,1603,1606,1609,1612,1614,1618,1621,1624,1627,1631,1635,1638,1641,1646,1650,1653,1656,1660,1663,1666,1669,1672,1675,1679,1682,1685,1688,1691,1693,1697,1700,1704,1707,1712,1716,1720,1723,1726,1729],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":185,"vwap":186},4198,22.2815,{"date":188,"open":18,"high":189,"low":190,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",22.43,22.175,0.07,0.31,1694835.561381,5690,22.3053,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",22.6,22.6146,22.165,22.25,-0.13,-0.58,2094932.199212,5881,22.4195,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":191,"percent_change":192,"volume":213,"transactions":214,"vwap":215},"2026-10-01",22.39,22.46,22.3123,22.38,1999961.905641,5906,22.3824,{"date":217,"open":19,"high":218,"low":219,"close":18,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",22.57,22.3,0.13,0.59,2315479.21589,5072,22.4135,{"date":226,"open":227,"high":228,"low":27,"close":229,"change":202,"percent_change":203,"volume":230,"transactions":231,"vwap":232},"2026-09-29",22.155,22.29,22.18,3238809.850855,6676,22.1541,{"date":234,"open":22,"high":235,"low":236,"close":18,"change":202,"percent_change":203,"volume":237,"transactions":238,"vwap":239},"2026-09-28",22.3294,22.14,2445799.577405,6705,22.2243,{"date":241,"open":242,"high":218,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",22.53,22.37,22.44,-0.08,-0.36,1898183.39665,4404,22.4254,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":113,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",22.68,22.76,22.48,22.52,-0.75,1055246.753989,3506,22.5635,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",22.95,22.615,22.69,-0.21,-0.92,1069770.929437,3405,22.7618,{"date":271,"open":272,"high":262,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",22.9,-0.06,-0.26,1006650.00978,2299,22.9278,{"date":279,"open":262,"high":280,"low":281,"close":282,"change":283,"percent_change":153,"volume":284,"transactions":285,"vwap":286},"2026-09-21",22.98,22.865,22.96,0.01,790199.6515,2143,22.9195,{"date":288,"open":289,"high":290,"low":272,"close":262,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",22.99,23,-0.1,-0.43,1005205.941972,2276,22.9348,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",23.09,22.995,23.05,0.12,0.52,775006.277433,2650,23.0485,{"date":307,"open":282,"high":308,"low":309,"close":310,"change":311,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",23.02,22.92,22.93,0,861724.6968,2464,22.9599,{"date":316,"open":317,"high":298,"low":318,"close":310,"change":291,"percent_change":292,"volume":319,"transactions":320,"vwap":321},"2026-09-15",23.06,22.9201,862409.8427,2412,22.9935,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":291,"percent_change":292,"volume":327,"transactions":328,"vwap":329},"2026-09-14",23.12,23.145,23.03,764155.301145,2581,23.0907,{"date":331,"open":317,"high":332,"low":317,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",23.24,23.13,0.06,0.26,1484062.201454,3093,23.136,{"date":340,"open":341,"high":341,"low":290,"close":342,"change":265,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",23.18,23.07,-0.9,1634365.937247,3413,23.0692,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",23.44,23.445,23.26,23.28,-0.19,-0.81,739047.834862,3065,23.3653,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":311,"percent_change":311,"volume":364,"transactions":365,"vwap":366},"2026-09-08",23.42,23.505,23.41,23.47,554634.718175,2344,23.465,{"date":368,"open":369,"high":363,"low":369,"close":363,"change":191,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",23.38,0.3,832624.9019,2330,23.4376,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":379,"percent_change":265,"volume":380,"transactions":381,"vwap":382},"2026-09-03",23.45,23.55,23.4,-0.05,930484.119417,2329,23.4643,{"date":384,"open":385,"high":386,"low":376,"close":376,"change":379,"percent_change":265,"volume":387,"transactions":388,"vwap":389},"2026-09-02",23.49,23.535,1141643.07417,3818,23.4942,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":265,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",23.65,23.48,23.5,-0.89,815838.355529,2861,23.5471,{"date":400,"open":401,"high":402,"low":403,"close":402,"change":404,"percent_change":245,"volume":405,"transactions":406,"vwap":407},"2026-08-31",23.63,23.71,23.625,-0.02,779619.986061,1881,23.6749,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":245,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",23.81,23.83,23.73,-0.34,450309.23077,1966,23.7711,{"date":418,"open":419,"high":420,"low":419,"close":410,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",23.78,23.82,0.018,0.08,528106.497777,2636,23.8051,{"date":427,"open":411,"high":411,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",23.79,23.792,-0.048,-0.2,423684.826778,2172,23.8086,{"date":436,"open":411,"high":437,"low":428,"close":438,"change":404,"percent_change":245,"volume":439,"transactions":440,"vwap":441},"2026-08-25",23.86,23.84,410854.301929,1459,23.8336,{"date":443,"open":444,"high":444,"low":419,"close":437,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",23.89,-0.055,-0.23,808163.95684,4056,23.8307,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":353,"volume":457,"transactions":458,"vwap":459},"2026-08-21",23.96,23.9699,23.895,23.915,-0.045,460538.644163,1753,23.934,{"date":461,"open":444,"high":462,"low":444,"close":452,"change":311,"percent_change":311,"volume":463,"transactions":464,"vwap":465},"2026-08-20",23.985,495639.39686,2124,23.9452,{"date":467,"open":468,"high":469,"low":468,"close":452,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",23.95,24.0167,0.09,0.38,382193.063089,1981,23.9879,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",24.01,23.87,-0.15,-0.62,632919.077688,3026,23.8985,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":202,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",24.12,24.14,23.99,24.02,-0.54,571023.188741,2758,24.0734,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":273,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",24.16,24.19,24.1,24.15,-0.25,436870.15541,2302,24.1407,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":153,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",24.18,24.23,24.17,24.21,0.17,342157.300644,2000,24.2181,{"date":515,"open":516,"high":509,"low":496,"close":508,"change":517,"percent_change":422,"volume":518,"transactions":519,"vwap":520},"2026-08-12",24.2,0.02,395527.318109,3198,24.1715,{"date":522,"open":523,"high":499,"low":524,"close":499,"change":525,"percent_change":301,"volume":526,"transactions":527,"vwap":528},"2026-08-11",24.13,24.11,0.03,344292.048655,1784,24.1371,{"date":530,"open":496,"high":531,"low":532,"close":486,"change":379,"percent_change":265,"volume":533,"transactions":534,"vwap":535},"2026-08-10",24.1736,24.09,308941.056853,2280,24.1212,{"date":537,"open":524,"high":508,"low":538,"close":508,"change":539,"percent_change":138,"volume":540,"transactions":541,"vwap":542},"2026-08-07",24.07,0.11,298297.803678,1888,24.1306,{"date":544,"open":538,"high":538,"low":477,"close":545,"change":311,"percent_change":311,"volume":546,"transactions":547,"vwap":548},"2026-08-06",24.06,339663.24518,2473,24.0526,{"date":550,"open":551,"high":538,"low":488,"close":545,"change":525,"percent_change":301,"volume":552,"transactions":553,"vwap":554},"2026-08-05",24.05,303369.2883,2482,24.0551,{"date":556,"open":452,"high":557,"low":558,"close":559,"change":83,"percent_change":221,"volume":560,"transactions":561,"vwap":562},"2026-08-04",24.04,23.92,24.03,380408.088772,2740,23.9964,{"date":564,"open":468,"high":452,"low":565,"close":444,"change":566,"percent_change":404,"volume":567,"transactions":568,"vwap":569},"2026-08-03",23.875,-0.005,527316.170302,3797,23.9261,{"date":571,"open":558,"high":558,"low":572,"close":454,"change":573,"percent_change":479,"volume":574,"transactions":575,"vwap":576},"2026-07-31",23.865,-0.035,374930.4023,1989,23.892,{"date":578,"open":452,"high":452,"low":579,"close":580,"change":404,"percent_change":245,"volume":581,"transactions":582,"vwap":583},"2026-07-30",23.855,23.93,269432.3389,1375,23.9008,{"date":585,"open":477,"high":551,"low":468,"close":468,"change":456,"percent_change":353,"volume":586,"transactions":587,"vwap":588},"2026-07-29",182040.15909,1494,24.012,{"date":590,"open":468,"high":489,"low":468,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-28",23.995,0.055,0.23,177312.76188,1243,23.9945,{"date":598,"open":477,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-27",24.0274,23.94,0.025,0.1,249150.101474,1372,23.9769,{"date":607,"open":608,"high":591,"low":608,"close":455,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-24",23.85,0.035,0.15,273435.4534,1479,23.9313,{"date":615,"open":559,"high":559,"low":420,"close":616,"change":353,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-23",23.88,-0.79,543593.06364,2673,23.8711,{"date":622,"open":524,"high":499,"low":623,"close":538,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-22",24.045,-0.075,-0.31,210630.542966,930,24.0778,{"date":630,"open":507,"high":507,"low":523,"close":631,"change":445,"percent_change":446,"volume":632,"transactions":633,"vwap":634},"2026-07-21",24.145,205046.0913,1131,24.1595,{"date":636,"open":637,"high":637,"low":506,"close":516,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-20",24.3,-0.115,-0.47,196928.4463,1019,24.2094,{"date":644,"open":637,"high":645,"low":646,"close":647,"change":648,"percent_change":291,"volume":649,"transactions":650,"vwap":651},"2026-07-17",24.34,24.285,24.315,-0.025,87829.783553,705,24.31,{"date":653,"open":654,"high":654,"low":655,"close":645,"change":404,"percent_change":245,"volume":656,"transactions":657,"vwap":658},"2026-07-16",24.35,24.25,328351.79319,1593,24.3004,{"date":660,"open":661,"high":662,"low":651,"close":663,"change":273,"percent_change":500,"volume":664,"transactions":665,"vwap":666},"2026-07-15",24.43,24.46,24.36,246831.077926,1513,24.3685,{"date":668,"open":661,"high":669,"low":670,"close":671,"change":283,"percent_change":153,"volume":672,"transactions":673,"vwap":674},"2026-07-14",24.45,24.41,24.42,99700.2406,556,24.4312,{"date":676,"open":671,"high":669,"low":677,"close":670,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-13",24.4,-0.03,-0.12,141548.58353,609,24.4161,{"date":684,"open":685,"high":685,"low":671,"close":686,"change":283,"percent_change":153,"volume":687,"transactions":9,"vwap":686},"2026-07-10",24.49,24.44,175200,{"date":689,"open":670,"high":662,"low":670,"close":661,"change":283,"percent_change":153,"volume":690,"transactions":9,"vwap":661},"2026-07-09",91600,{"date":692,"open":26,"high":26,"low":670,"close":671,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":671},"2026-07-08",-0.09,-0.37,214400,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":273,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-07",24.54,24.48,24.51,-0.24,288800,{"date":704,"open":705,"high":26,"low":705,"close":706,"change":311,"percent_change":311,"volume":707,"transactions":9,"vwap":706},"2026-07-06",24.53,24.57,178600,{"date":709,"open":706,"high":706,"low":710,"close":706,"change":334,"percent_change":108,"volume":711,"transactions":9,"vwap":706},"2026-07-02",24.52,129400,{"date":713,"open":700,"high":700,"low":662,"close":700,"change":311,"percent_change":311,"volume":714,"transactions":9,"vwap":700},"2026-07-01",119700,{"date":716,"open":717,"high":718,"low":717,"close":700,"change":24,"percent_change":719,"volume":720,"transactions":9,"vwap":700},"2026-06-30",24.5,24.56,-0.16,215400,{"date":722,"open":710,"high":723,"low":671,"close":723,"change":191,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-29",24.55,0.29,254700,{"date":727,"open":669,"high":717,"low":677,"close":699,"change":517,"percent_change":422,"volume":728,"transactions":9,"vwap":699},"2026-06-26",98200,{"date":730,"open":686,"high":662,"low":670,"close":662,"change":525,"percent_change":301,"volume":731,"transactions":9,"vwap":662},"2026-06-25",96400,{"date":733,"open":671,"high":686,"low":677,"close":661,"change":602,"percent_change":734,"volume":735,"transactions":9,"vwap":661},"2026-06-24",0.41,150800,{"date":737,"open":669,"high":669,"low":738,"close":739,"change":24,"percent_change":719,"volume":740,"transactions":9,"vwap":739},"2026-06-23",24.32,24.33,194700,{"date":742,"open":677,"high":677,"low":645,"close":743,"change":379,"percent_change":431,"volume":744,"transactions":9,"vwap":743},"2026-06-22",24.37,143400,{"date":746,"open":661,"high":662,"low":671,"close":671,"change":422,"percent_change":747,"volume":748,"transactions":9,"vwap":671},"2026-06-18",0.33,131900,{"date":750,"open":671,"high":662,"low":645,"close":645,"change":24,"percent_change":719,"volume":751,"transactions":9,"vwap":645},"2026-06-17",169700,{"date":753,"open":671,"high":661,"low":654,"close":754,"change":283,"percent_change":153,"volume":755,"transactions":9,"vwap":754},"2026-06-16",24.38,118700,{"date":757,"open":739,"high":670,"low":739,"close":743,"change":517,"percent_change":422,"volume":758,"transactions":9,"vwap":743},"2026-06-15",196700,{"date":760,"open":654,"high":654,"low":637,"close":654,"change":379,"percent_change":431,"volume":761,"transactions":9,"vwap":654},"2026-06-12",113500,{"date":763,"open":663,"high":671,"low":738,"close":677,"change":191,"percent_change":724,"volume":764,"transactions":9,"vwap":677},"2026-06-11",289000,{"date":766,"open":669,"high":669,"low":767,"close":739,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":739},"2026-06-10",24.29,-0.07,-0.29,260200,{"date":772,"open":773,"high":671,"low":663,"close":677,"change":153,"percent_change":774,"volume":775,"transactions":9,"vwap":677},"2026-06-09",24.39,0.16,202000,{"date":777,"open":677,"high":670,"low":645,"close":663,"change":283,"percent_change":153,"volume":778,"transactions":9,"vwap":663},"2026-06-08",141300,{"date":780,"open":654,"high":677,"low":637,"close":654,"change":273,"percent_change":500,"volume":781,"transactions":9,"vwap":654},"2026-06-05",323900,{"date":783,"open":670,"high":670,"low":654,"close":670,"change":334,"percent_change":784,"volume":785,"transactions":9,"vwap":670},"2026-06-04",0.25,201100,{"date":787,"open":637,"high":743,"low":788,"close":654,"change":678,"percent_change":679,"volume":789,"transactions":9,"vwap":654},"2026-06-03",24.24,237000,{"date":791,"open":637,"high":773,"low":637,"close":754,"change":334,"percent_change":784,"volume":792,"transactions":9,"vwap":754},"2026-06-02",180400,{"date":794,"open":795,"high":738,"low":497,"close":738,"change":153,"percent_change":774,"volume":796,"transactions":9,"vwap":738},"2026-06-01",24.26,315100,{"date":798,"open":795,"high":637,"low":516,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-29",24.28,0.05,0.21,172500,{"date":804,"open":516,"high":507,"low":486,"close":507,"change":470,"percent_change":805,"volume":806,"transactions":9,"vwap":507},"2026-05-28",0.37,193200,{"date":808,"open":809,"high":499,"low":809,"close":487,"change":334,"percent_change":784,"volume":810,"transactions":9,"vwap":487},"2026-05-27",24.040001,221600,{"date":812,"open":809,"high":532,"low":477,"close":813,"change":774,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-05-26",24.08,0.67,250200,{"date":817,"open":818,"high":600,"low":444,"close":558,"change":283,"percent_change":153,"volume":819,"transactions":9,"vwap":558},"2026-05-22",23.91,235300,{"date":821,"open":616,"high":818,"low":438,"close":818,"change":283,"percent_change":153,"volume":822,"transactions":9,"vwap":818},"2026-05-21",546200,{"date":824,"open":608,"high":825,"low":826,"close":825,"change":422,"percent_change":82,"volume":827,"transactions":9,"vwap":825},"2026-05-20",23.9,23.8,359400,{"date":829,"open":410,"high":437,"low":830,"close":420,"change":693,"percent_change":831,"volume":832,"transactions":9,"vwap":420},"2026-05-19",23.75,-0.38,268800,{"date":834,"open":444,"high":580,"low":478,"close":818,"change":693,"percent_change":831,"volume":835,"transactions":9,"vwap":818},"2026-05-18",356600,{"date":837,"open":498,"high":498,"low":437,"close":838,"change":113,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-05-15",24,-0.7,395000,{"date":842,"open":843,"high":507,"low":496,"close":508,"change":23,"percent_change":24,"volume":844,"transactions":9,"vwap":508},"2026-05-14",24.22,185700,{"date":846,"open":509,"high":507,"low":496,"close":506,"change":24,"percent_change":113,"volume":847,"transactions":9,"vwap":506},"2026-05-13",261600,{"date":849,"open":788,"high":655,"low":516,"close":843,"change":24,"percent_change":719,"volume":850,"transactions":9,"vwap":843},"2026-05-12",203600,{"date":852,"open":853,"high":767,"low":655,"close":795,"change":404,"percent_change":245,"volume":854,"transactions":9,"vwap":795},"2026-05-11",24.27,134000,{"date":856,"open":738,"high":739,"low":655,"close":799,"change":283,"percent_change":153,"volume":857,"transactions":9,"vwap":799},"2026-05-08",188800,{"date":859,"open":767,"high":637,"low":655,"close":853,"change":23,"percent_change":24,"volume":860,"transactions":9,"vwap":853},"2026-05-07",239100,{"date":862,"open":509,"high":637,"low":509,"close":799,"change":301,"percent_change":863,"volume":864,"transactions":9,"vwap":799},"2026-05-06",0.5,233600,{"date":866,"open":516,"high":843,"low":496,"close":496,"change":24,"percent_change":113,"volume":867,"transactions":9,"vwap":496},"2026-05-05",191100,{"date":869,"open":843,"high":843,"low":499,"close":516,"change":404,"percent_change":245,"volume":870,"transactions":9,"vwap":516},"2026-05-04",201400,{"date":872,"open":507,"high":788,"low":506,"close":843,"change":283,"percent_change":153,"volume":873,"transactions":9,"vwap":843},"2026-05-01",180200,{"date":875,"open":788,"high":788,"low":508,"close":509,"change":517,"percent_change":422,"volume":876,"transactions":9,"vwap":509},"2026-04-30",171200,{"date":878,"open":788,"high":655,"low":496,"close":497,"change":768,"percent_change":769,"volume":879,"transactions":9,"vwap":497},"2026-04-29",176000,{"date":881,"open":788,"high":795,"low":843,"close":795,"change":24,"percent_change":719,"volume":882,"transactions":9,"vwap":795},"2026-04-28",233000,{"date":884,"open":651,"high":739,"low":853,"close":637,"change":404,"percent_change":245,"volume":885,"transactions":9,"vwap":637},"2026-04-27",320200,{"date":887,"open":739,"high":645,"low":799,"close":738,"change":283,"percent_change":153,"volume":888,"transactions":9,"vwap":738},"2026-04-24",174200,{"date":890,"open":651,"high":651,"low":788,"close":651,"change":311,"percent_change":311,"volume":891,"transactions":9,"vwap":651},"2026-04-23",158000,{"date":893,"open":654,"high":654,"low":655,"close":651,"change":191,"percent_change":724,"volume":894,"transactions":9,"vwap":651},"2026-04-22",113700,{"date":896,"open":645,"high":645,"low":507,"close":788,"change":24,"percent_change":719,"volume":897,"transactions":9,"vwap":788},"2026-04-21",183500,{"date":899,"open":637,"high":637,"low":795,"close":799,"change":693,"percent_change":694,"volume":900,"transactions":9,"vwap":799},"2026-04-20",106300,{"date":902,"open":738,"high":743,"low":738,"close":743,"change":301,"percent_change":53,"volume":903,"transactions":9,"vwap":743},"2026-04-17",212800,{"date":905,"open":788,"high":853,"low":843,"close":655,"change":311,"percent_change":311,"volume":906,"transactions":9,"vwap":655},"2026-04-16",204400,{"date":908,"open":651,"high":651,"low":843,"close":655,"change":24,"percent_change":719,"volume":909,"transactions":9,"vwap":655},"2026-04-15",114600,{"date":911,"open":767,"high":637,"low":655,"close":767,"change":517,"percent_change":422,"volume":912,"transactions":9,"vwap":767},"2026-04-14",246800,{"date":914,"open":497,"high":853,"low":497,"close":853,"change":517,"percent_change":422,"volume":915,"transactions":9,"vwap":853},"2026-04-13",170000,{"date":917,"open":843,"high":655,"low":508,"close":655,"change":517,"percent_change":422,"volume":918,"transactions":9,"vwap":655},"2026-04-10",107900,{"date":920,"open":486,"high":655,"low":486,"close":507,"change":525,"percent_change":301,"volume":921,"transactions":9,"vwap":507},"2026-04-09",159900,{"date":923,"open":655,"high":767,"low":487,"close":516,"change":301,"percent_change":863,"volume":924,"transactions":9,"vwap":516},"2026-04-08",229600,{"date":926,"open":809,"high":813,"low":838,"close":813,"change":800,"percent_change":801,"volume":927,"transactions":9,"vwap":813},"2026-04-07",154600,{"date":929,"open":930,"high":931,"low":838,"close":932,"change":404,"percent_change":245,"volume":894,"transactions":9,"vwap":932},"2026-04-06",24.049999,24.059999,24.030001,{"date":934,"open":580,"high":931,"low":580,"close":930,"change":422,"percent_change":747,"volume":935,"transactions":9,"vwap":930},"2026-04-02",162900,{"date":937,"open":580,"high":477,"low":580,"close":938,"change":602,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-01",23.97,0.42,127200,{"date":942,"open":478,"high":580,"low":411,"close":478,"change":334,"percent_change":784,"volume":943,"transactions":9,"vwap":478},"2026-03-31",439500,{"date":945,"open":830,"high":420,"low":946,"close":410,"change":422,"percent_change":82,"volume":947,"transactions":9,"vwap":410},"2026-03-30",23.7,225100,{"date":949,"open":950,"high":412,"low":951,"close":412,"change":191,"percent_change":370,"volume":952,"transactions":9,"vwap":412},"2026-03-27",23.66,23.58,557300,{"date":954,"open":955,"high":955,"low":956,"close":950,"change":291,"percent_change":957,"volume":958,"transactions":9,"vwap":950},"2026-03-26",23.76,23.64,-0.42,510100,{"date":960,"open":961,"high":419,"low":402,"close":955,"change":525,"percent_change":220,"volume":835,"transactions":9,"vwap":955},"2026-03-25",23.77,{"date":963,"open":444,"high":444,"low":950,"close":412,"change":719,"percent_change":964,"volume":965,"transactions":9,"vwap":412},"2026-03-24",-0.67,358400,{"date":967,"open":616,"high":558,"low":438,"close":444,"change":23,"percent_change":24,"volume":968,"transactions":9,"vwap":444},"2026-03-23",325400,{"date":970,"open":499,"high":496,"low":478,"close":825,"change":500,"percent_change":971,"volume":972,"transactions":9,"vwap":825},"2026-03-20",-1.04,492200,{"date":974,"open":497,"high":497,"low":931,"close":499,"change":311,"percent_change":311,"volume":975,"transactions":9,"vwap":499},"2026-03-19",107100,{"date":977,"open":516,"high":655,"low":499,"close":499,"change":245,"percent_change":978,"volume":979,"transactions":9,"vwap":499},"2026-03-18",-0.33,223700,{"date":981,"open":795,"high":795,"low":516,"close":507,"change":311,"percent_change":311,"volume":982,"transactions":9,"vwap":507},"2026-03-17",109300,{"date":984,"open":853,"high":767,"low":497,"close":507,"change":517,"percent_change":422,"volume":985,"transactions":9,"vwap":507},"2026-03-16",119800,{"date":987,"open":931,"high":509,"low":931,"close":509,"change":610,"percent_change":988,"volume":989,"transactions":9,"vwap":509},"2026-03-13",0.62,167100,{"date":991,"open":509,"high":509,"low":489,"close":931,"change":479,"percent_change":480,"volume":992,"transactions":9,"vwap":931},"2026-03-12",367200,{"date":994,"open":843,"high":795,"low":508,"close":509,"change":273,"percent_change":500,"volume":995,"transactions":9,"vwap":509},"2026-03-11",168000,{"date":997,"open":637,"high":637,"low":655,"close":853,"change":23,"percent_change":24,"volume":998,"transactions":9,"vwap":853},"2026-03-10",144700,{"date":1000,"open":637,"high":637,"low":655,"close":799,"change":311,"percent_change":311,"volume":1001,"transactions":9,"vwap":799},"2026-03-09",156600,{"date":1003,"open":743,"high":743,"low":655,"close":799,"change":768,"percent_change":769,"volume":1004,"transactions":9,"vwap":799},"2026-03-06",207700,{"date":1006,"open":637,"high":654,"low":853,"close":654,"change":23,"percent_change":24,"volume":1007,"transactions":9,"vwap":654},"2026-03-05",142000,{"date":1009,"open":663,"high":670,"low":654,"close":663,"change":311,"percent_change":311,"volume":1010,"transactions":9,"vwap":663},"2026-03-04",154900,{"date":1012,"open":773,"high":671,"low":738,"close":663,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":663},"2026-03-03",-0.14,-0.57,203500,{"date":1017,"open":718,"high":718,"low":662,"close":717,"change":693,"percent_change":694,"volume":1018,"transactions":9,"vwap":717},"2026-03-02",153100,{"date":1020,"open":26,"high":26,"low":723,"close":26,"change":153,"percent_change":774,"volume":1021,"transactions":9,"vwap":26},"2026-02-27",128000,{"date":1023,"open":705,"high":718,"low":700,"close":723,"change":422,"percent_change":747,"volume":1024,"transactions":9,"vwap":723},"2026-02-26",214900,{"date":1026,"open":699,"high":700,"low":669,"close":1027,"change":23,"percent_change":24,"volume":1028,"transactions":9,"vwap":1027},"2026-02-25",24.47,149900,{"date":1030,"open":699,"high":685,"low":670,"close":699,"change":525,"percent_change":301,"volume":1031,"transactions":9,"vwap":699},"2026-02-24",123700,{"date":1033,"open":662,"high":662,"low":670,"close":669,"change":273,"percent_change":701,"volume":1034,"transactions":9,"vwap":669},"2026-02-23",86800,{"date":1036,"open":710,"high":710,"low":669,"close":700,"change":525,"percent_change":301,"volume":1037,"transactions":9,"vwap":700},"2026-02-20",144000,{"date":1039,"open":699,"high":717,"low":669,"close":699,"change":283,"percent_change":153,"volume":1040,"transactions":9,"vwap":699},"2026-02-19",265500,{"date":1042,"open":669,"high":699,"low":686,"close":1027,"change":311,"percent_change":311,"volume":1043,"transactions":9,"vwap":1027},"2026-02-18",79000,{"date":1045,"open":706,"high":706,"low":661,"close":1027,"change":800,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1027},"2026-02-17",0.2,232500,{"date":1049,"open":671,"high":669,"low":670,"close":671,"change":311,"percent_change":311,"volume":1050,"transactions":9,"vwap":671},"2026-02-13",121200,{"date":1052,"open":743,"high":671,"low":739,"close":671,"change":610,"percent_change":988,"volume":1053,"transactions":9,"vwap":671},"2026-02-12",195300,{"date":1055,"open":654,"high":654,"low":853,"close":853,"change":291,"percent_change":1056,"volume":1057,"transactions":9,"vwap":853},"2026-02-11",-0.41,138900,{"date":1059,"open":677,"high":677,"low":637,"close":743,"change":800,"percent_change":801,"volume":1060,"transactions":9,"vwap":743},"2026-02-10",132500,{"date":1062,"open":853,"high":645,"low":853,"close":738,"change":334,"percent_change":784,"volume":1015,"transactions":9,"vwap":738},"2026-02-09",{"date":1064,"open":654,"high":654,"low":795,"close":795,"change":311,"percent_change":311,"volume":1065,"transactions":9,"vwap":795},"2026-02-06",120500,{"date":1067,"open":788,"high":637,"low":788,"close":795,"change":283,"percent_change":153,"volume":1040,"transactions":9,"vwap":795},"2026-02-05",{"date":1069,"open":788,"high":637,"low":516,"close":655,"change":153,"percent_change":510,"volume":1070,"transactions":9,"vwap":655},"2026-02-04",117900,{"date":1072,"open":655,"high":655,"low":506,"close":509,"change":311,"percent_change":311,"volume":1073,"transactions":9,"vwap":509},"2026-02-03",92600,{"date":1075,"open":499,"high":843,"low":499,"close":509,"change":800,"percent_change":801,"volume":1076,"transactions":9,"vwap":509},"2026-02-02",217500,{"date":1078,"open":496,"high":516,"low":499,"close":496,"change":517,"percent_change":422,"volume":1079,"transactions":9,"vwap":496},"2026-01-30",158400,{"date":1081,"open":524,"high":508,"low":524,"close":487,"change":23,"percent_change":24,"volume":1082,"transactions":9,"vwap":487},"2026-01-29",285100,{"date":1084,"open":496,"high":506,"low":498,"close":499,"change":23,"percent_change":24,"volume":1085,"transactions":9,"vwap":499},"2026-01-28",1621100,{"date":1087,"open":496,"high":509,"low":499,"close":496,"change":283,"percent_change":153,"volume":1088,"transactions":9,"vwap":496},"2026-01-27",354000,{"date":1090,"open":497,"high":507,"low":499,"close":499,"change":404,"percent_change":245,"volume":1091,"transactions":9,"vwap":499},"2026-01-26",110300,{"date":1093,"open":487,"high":506,"low":487,"close":508,"change":283,"percent_change":153,"volume":1094,"transactions":9,"vwap":508},"2026-01-23",184000,{"date":1096,"open":486,"high":496,"low":524,"close":496,"change":311,"percent_change":311,"volume":1097,"transactions":9,"vwap":496},"2026-01-22",237700,{"date":1099,"open":532,"high":496,"low":809,"close":496,"change":470,"percent_change":805,"volume":1100,"transactions":9,"vwap":496},"2026-01-21",362500,{"date":1102,"open":799,"high":799,"low":930,"close":538,"change":274,"percent_change":1103,"volume":1104,"transactions":9,"vwap":538},"2026-01-20",-1.07,266700,{"date":1106,"open":738,"high":743,"low":651,"close":739,"change":678,"percent_change":679,"volume":1107,"transactions":9,"vwap":739},"2026-01-16",178700,{"date":1109,"open":773,"high":773,"low":738,"close":663,"change":283,"percent_change":153,"volume":1110,"transactions":9,"vwap":663},"2026-01-15",149100,{"date":1112,"open":654,"high":654,"low":651,"close":654,"change":153,"percent_change":774,"volume":1113,"transactions":9,"vwap":654},"2026-01-14",197600,{"date":1115,"open":637,"high":739,"low":767,"close":651,"change":153,"percent_change":774,"volume":1116,"transactions":9,"vwap":651},"2026-01-13",228000,{"date":1118,"open":645,"high":645,"low":853,"close":853,"change":24,"percent_change":719,"volume":1119,"transactions":9,"vwap":853},"2026-01-12",179500,{"date":1121,"open":843,"high":738,"low":843,"close":651,"change":470,"percent_change":805,"volume":1122,"transactions":9,"vwap":651},"2026-01-09",480100,{"date":1124,"open":767,"high":767,"low":516,"close":843,"change":379,"percent_change":265,"volume":1125,"transactions":9,"vwap":843},"2026-01-08",168900,{"date":1127,"open":637,"high":637,"low":843,"close":853,"change":334,"percent_change":784,"volume":1128,"transactions":9,"vwap":853},"2026-01-07",140000,{"date":1130,"open":516,"high":507,"low":496,"close":509,"change":517,"percent_change":422,"volume":1119,"transactions":9,"vwap":509},"2026-01-06",{"date":1132,"open":655,"high":795,"low":497,"close":497,"change":404,"percent_change":245,"volume":1133,"transactions":9,"vwap":497},"2026-01-05",193300,{"date":1135,"open":509,"high":843,"low":487,"close":509,"change":800,"percent_change":801,"volume":1136,"transactions":9,"vwap":509},"2026-01-02",206100,{"date":1138,"open":496,"high":516,"low":499,"close":496,"change":283,"percent_change":153,"volume":1139,"transactions":9,"vwap":496},"2025-12-31",194200,{"date":1141,"open":509,"high":509,"low":499,"close":499,"change":23,"percent_change":24,"volume":1142,"transactions":9,"vwap":499},"2025-12-30",271700,{"date":1144,"open":487,"high":506,"low":523,"close":496,"change":311,"percent_change":311,"volume":888,"transactions":9,"vwap":496},"2025-12-29",{"date":1146,"open":497,"high":516,"low":487,"close":496,"change":273,"percent_change":500,"volume":1147,"transactions":9,"vwap":496},"2025-12-26",172600,{"date":1149,"open":497,"high":507,"low":496,"close":843,"change":334,"percent_change":784,"volume":1150,"transactions":9,"vwap":843},"2025-12-24",103600,{"date":1152,"open":523,"high":506,"low":524,"close":496,"change":517,"percent_change":422,"volume":1153,"transactions":9,"vwap":496},"2025-12-23",209200,{"date":1155,"open":487,"high":487,"low":498,"close":487,"change":273,"percent_change":500,"volume":1156,"transactions":9,"vwap":487},"2025-12-22",203400,{"date":1158,"open":516,"high":655,"low":508,"close":516,"change":517,"percent_change":422,"volume":1159,"transactions":9,"vwap":516},"2025-12-19",212300,{"date":1161,"open":655,"high":853,"low":487,"close":506,"change":23,"percent_change":24,"volume":1162,"transactions":9,"vwap":506},"2025-12-18",283200,{"date":1164,"open":843,"high":788,"low":499,"close":497,"change":678,"percent_change":679,"volume":1165,"transactions":9,"vwap":497},"2025-12-17",147800,{"date":1167,"open":509,"high":843,"low":532,"close":843,"change":191,"percent_change":724,"volume":1168,"transactions":9,"vwap":843},"2025-12-16",146000,{"date":1170,"open":496,"high":516,"low":498,"close":499,"change":517,"percent_change":422,"volume":1171,"transactions":9,"vwap":499},"2025-12-15",297900,{"date":1173,"open":486,"high":499,"low":498,"close":523,"change":24,"percent_change":113,"volume":1174,"transactions":9,"vwap":523},"2025-12-12",201700,{"date":1176,"open":506,"high":507,"low":499,"close":508,"change":23,"percent_change":24,"volume":1177,"transactions":9,"vwap":508},"2025-12-11",105000,{"date":1179,"open":524,"high":506,"low":524,"close":506,"change":153,"percent_change":510,"volume":1180,"transactions":9,"vwap":506},"2025-12-10",202100,{"date":1182,"open":508,"high":843,"low":524,"close":487,"change":23,"percent_change":24,"volume":1183,"transactions":9,"vwap":487},"2025-12-09",162800,{"date":1185,"open":487,"high":843,"low":486,"close":499,"change":404,"percent_change":245,"volume":1186,"transactions":9,"vwap":499},"2025-12-08",88300,{"date":1188,"open":499,"high":506,"low":487,"close":508,"change":311,"percent_change":311,"volume":1189,"transactions":9,"vwap":508},"2025-12-05",144400,{"date":1191,"open":487,"high":508,"low":523,"close":508,"change":24,"percent_change":113,"volume":1192,"transactions":9,"vwap":508},"2025-12-04",140500,{"date":1194,"open":655,"high":655,"low":508,"close":509,"change":517,"percent_change":422,"volume":1195,"transactions":9,"vwap":509},"2025-12-03",128600,{"date":1197,"open":516,"high":788,"low":499,"close":497,"change":404,"percent_change":245,"volume":1198,"transactions":9,"vwap":497},"2025-12-02",143500,{"date":1200,"open":637,"high":637,"low":496,"close":509,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":509},"2025-12-01",-0.11,-0.45,277500,{"date":1205,"open":637,"high":739,"low":767,"close":738,"change":23,"percent_change":24,"volume":1206,"transactions":9,"vwap":738},"2025-11-28",80000,{"date":1208,"open":788,"high":739,"low":507,"close":739,"change":23,"percent_change":24,"volume":1209,"transactions":9,"vwap":739},"2025-11-26",188900,{"date":1211,"open":738,"high":645,"low":795,"close":645,"change":470,"percent_change":805,"volume":1212,"transactions":9,"vwap":645},"2025-11-25",290100,{"date":1214,"open":739,"high":739,"low":655,"close":655,"change":693,"percent_change":694,"volume":1215,"transactions":9,"vwap":655},"2025-11-24",220200,{"date":1217,"open":773,"high":773,"low":651,"close":645,"change":517,"percent_change":422,"volume":1218,"transactions":9,"vwap":645},"2025-11-21",243600,{"date":1220,"open":754,"high":754,"low":795,"close":738,"change":273,"percent_change":500,"volume":1221,"transactions":9,"vwap":738},"2025-11-20",221400,{"date":1223,"open":773,"high":773,"low":651,"close":754,"change":283,"percent_change":153,"volume":1224,"transactions":9,"vwap":754},"2025-11-19",175500,{"date":1226,"open":645,"high":743,"low":651,"close":743,"change":153,"percent_change":774,"volume":1227,"transactions":9,"vwap":743},"2025-11-18",208600,{"date":1229,"open":795,"high":645,"low":795,"close":739,"change":191,"percent_change":724,"volume":1230,"transactions":9,"vwap":739},"2025-11-17",267200,{"date":1232,"open":654,"high":663,"low":795,"close":795,"change":379,"percent_change":265,"volume":1233,"transactions":9,"vwap":795},"2025-11-14",93200,{"date":1235,"open":754,"high":754,"low":507,"close":651,"change":23,"percent_change":24,"volume":1236,"transactions":9,"vwap":651},"2025-11-13",240500,{"date":1238,"open":738,"high":773,"low":767,"close":738,"change":23,"percent_change":24,"volume":1239,"transactions":9,"vwap":738},"2025-11-12",578400,{"date":1241,"open":645,"high":645,"low":637,"close":739,"change":800,"percent_change":801,"volume":1242,"transactions":9,"vwap":739},"2025-11-11",123200,{"date":1244,"open":853,"high":767,"low":655,"close":799,"change":283,"percent_change":153,"volume":1245,"transactions":9,"vwap":799},"2025-11-10",138500,{"date":1247,"open":507,"high":637,"low":507,"close":853,"change":311,"percent_change":311,"volume":1248,"transactions":9,"vwap":853},"2025-11-07",82300,{"date":1250,"open":853,"high":853,"low":843,"close":853,"change":470,"percent_change":805,"volume":1251,"transactions":9,"vwap":853},"2025-11-06",190900,{"date":1253,"open":853,"high":853,"low":508,"close":506,"change":693,"percent_change":694,"volume":1254,"transactions":9,"vwap":506},"2025-11-05",386900,{"date":1256,"open":516,"high":799,"low":516,"close":853,"change":153,"percent_change":510,"volume":1257,"transactions":9,"vwap":853},"2025-11-04",189200,{"date":1259,"open":788,"high":799,"low":509,"close":507,"change":379,"percent_change":265,"volume":1260,"transactions":9,"vwap":507},"2025-11-03",193700,{"date":1262,"open":853,"high":637,"low":655,"close":799,"change":525,"percent_change":301,"volume":1263,"transactions":9,"vwap":799},"2025-10-31",136300,{"date":1265,"open":788,"high":795,"low":499,"close":655,"change":517,"percent_change":422,"volume":1266,"transactions":9,"vwap":655},"2025-10-30",207900,{"date":1268,"open":767,"high":767,"low":516,"close":507,"change":768,"percent_change":769,"volume":1269,"transactions":9,"vwap":507},"2025-10-29",341900,{"date":1271,"open":654,"high":654,"low":799,"close":637,"change":23,"percent_change":24,"volume":1272,"transactions":9,"vwap":637},"2025-10-28",138300,{"date":1274,"open":637,"high":739,"low":799,"close":651,"change":23,"percent_change":24,"volume":1275,"transactions":9,"vwap":651},"2025-10-27",207100,{"date":1277,"open":743,"high":743,"low":507,"close":738,"change":23,"percent_change":24,"volume":1278,"transactions":9,"vwap":738},"2025-10-24",296500,{"date":1280,"open":795,"high":670,"low":655,"close":739,"change":525,"percent_change":301,"volume":1281,"transactions":9,"vwap":739},"2025-10-23",389300,{"date":1283,"open":654,"high":663,"low":853,"close":637,"change":283,"percent_change":153,"volume":1284,"transactions":9,"vwap":637},"2025-10-22",135300,{"date":1286,"open":738,"high":645,"low":655,"close":767,"change":23,"percent_change":24,"volume":1287,"transactions":9,"vwap":767},"2025-10-21",104000,{"date":1289,"open":738,"high":738,"low":843,"close":637,"change":379,"percent_change":265,"volume":1290,"transactions":9,"vwap":637},"2025-10-20",91500,{"date":1292,"open":767,"high":654,"low":799,"close":654,"change":525,"percent_change":301,"volume":1293,"transactions":9,"vwap":654},"2025-10-17",184100,{"date":1295,"open":655,"high":738,"low":843,"close":738,"change":470,"percent_change":805,"volume":1296,"transactions":9,"vwap":738},"2025-10-16",215300,{"date":1298,"open":508,"high":655,"low":508,"close":507,"change":422,"percent_change":747,"volume":1299,"transactions":9,"vwap":507},"2025-10-15",708000,{"date":1301,"open":509,"high":843,"low":931,"close":499,"change":693,"percent_change":694,"volume":1302,"transactions":9,"vwap":499},"2025-10-14",155100,{"date":1304,"open":813,"high":788,"low":813,"close":788,"change":774,"percent_change":1305,"volume":1306,"transactions":9,"vwap":788},"2025-10-13",0.66,56800,{"date":1308,"open":524,"high":486,"low":930,"close":813,"change":191,"percent_change":724,"volume":1309,"transactions":9,"vwap":813},"2025-10-10",328200,{"date":1311,"open":809,"high":809,"low":468,"close":477,"change":517,"percent_change":422,"volume":1312,"transactions":9,"vwap":477},"2025-10-09",130600,{"date":1314,"open":477,"high":809,"low":452,"close":488,"change":23,"percent_change":24,"volume":1315,"transactions":9,"vwap":488},"2025-10-08",558400,{"date":1317,"open":932,"high":932,"low":938,"close":838,"change":23,"percent_change":24,"volume":1318,"transactions":9,"vwap":838},"2025-10-07",174600,{"date":1320,"open":1321,"high":477,"low":600,"close":477,"change":800,"percent_change":801,"volume":1322,"transactions":9,"vwap":477},"2025-10-06",23.98,346700,{"date":1324,"open":938,"high":488,"low":452,"close":452,"change":23,"percent_change":24,"volume":1325,"transactions":9,"vwap":452},"2025-10-03",214600,{"date":1327,"open":932,"high":932,"low":600,"close":938,"change":311,"percent_change":311,"volume":1328,"transactions":9,"vwap":938},"2025-10-02",235100,{"date":1330,"open":932,"high":932,"low":468,"close":938,"change":800,"percent_change":801,"volume":1331,"transactions":9,"vwap":938},"2025-10-01",214200,{"date":1333,"open":818,"high":452,"low":818,"close":558,"change":311,"percent_change":311,"volume":1334,"transactions":9,"vwap":558},"2025-09-30",684200,{"date":1336,"open":437,"high":600,"low":437,"close":558,"change":800,"percent_change":801,"volume":1337,"transactions":9,"vwap":558},"2025-09-29",282100,{"date":1339,"open":616,"high":444,"low":608,"close":478,"change":283,"percent_change":153,"volume":1340,"transactions":9,"vwap":478},"2025-09-26",199300,{"date":1342,"open":437,"high":478,"low":420,"close":437,"change":24,"percent_change":113,"volume":1343,"transactions":9,"vwap":437},"2025-09-25",523700,{"date":1345,"open":478,"high":558,"low":478,"close":825,"change":24,"percent_change":113,"volume":1346,"transactions":9,"vwap":825},"2025-09-24",164100,{"date":1348,"open":468,"high":838,"low":825,"close":600,"change":311,"percent_change":311,"volume":1349,"transactions":9,"vwap":600},"2025-09-23",244900,{"date":1351,"open":488,"high":488,"low":580,"close":600,"change":768,"percent_change":769,"volume":1352,"transactions":9,"vwap":600},"2025-09-22",298800,{"date":1354,"open":489,"high":930,"low":452,"close":477,"change":24,"percent_change":113,"volume":1355,"transactions":9,"vwap":477},"2025-09-19",476500,{"date":1357,"open":532,"high":532,"low":600,"close":930,"change":404,"percent_change":245,"volume":1358,"transactions":9,"vwap":930},"2025-09-18",457400,{"date":1360,"open":813,"high":524,"low":488,"close":538,"change":422,"percent_change":747,"volume":1361,"transactions":9,"vwap":538},"2025-09-17",255300,{"date":1363,"open":838,"high":477,"low":452,"close":488,"change":153,"percent_change":510,"volume":1136,"transactions":9,"vwap":488},"2025-09-16",{"date":1365,"open":488,"high":488,"low":580,"close":468,"change":800,"percent_change":801,"volume":1366,"transactions":9,"vwap":468},"2025-09-15",297700,{"date":1368,"open":616,"high":580,"low":608,"close":825,"change":678,"percent_change":202,"volume":1369,"transactions":9,"vwap":825},"2025-09-12",363600,{"date":1371,"open":616,"high":468,"low":616,"close":580,"change":470,"percent_change":471,"volume":1372,"transactions":9,"vwap":580},"2025-09-11",946400,{"date":1374,"open":419,"high":437,"low":955,"close":438,"change":602,"percent_change":939,"volume":1375,"transactions":9,"vwap":438},"2025-09-10",558100,{"date":1377,"open":410,"high":410,"low":946,"close":1378,"change":525,"percent_change":220,"volume":1379,"transactions":9,"vwap":1378},"2025-09-09",23.74,741100,{"date":1381,"open":1382,"high":402,"low":1382,"close":402,"change":510,"percent_change":1383,"volume":1384,"transactions":9,"vwap":402},"2025-09-08",23.54,0.72,991400,{"date":1386,"open":1387,"high":1382,"low":1388,"close":1382,"change":370,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1382},"2025-09-05",23.39,23.35,1.29,1006700,{"date":1392,"open":1393,"high":369,"low":341,"close":332,"change":470,"percent_change":1394,"volume":1395,"transactions":9,"vwap":332},"2025-09-04",23.2,0.39,1354100,{"date":1397,"open":298,"high":1398,"low":1399,"close":1400,"change":602,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2025-09-03",23.19,23.049999,23.15,0.43,1198400,{"date":1404,"open":324,"high":324,"low":1405,"close":1399,"change":768,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1399},"2025-09-02",23.030001,-0.3,1159500,{"date":1409,"open":1410,"high":1411,"low":1410,"close":324,"change":678,"percent_change":202,"volume":1412,"transactions":9,"vwap":324},"2025-08-29",23.11,23.16,820700,{"date":1414,"open":1415,"high":1400,"low":298,"close":1400,"change":525,"percent_change":220,"volume":1416,"transactions":9,"vwap":1400},"2025-08-28",23.1,2615700,{"date":1418,"open":324,"high":324,"low":1419,"close":324,"change":283,"percent_change":153,"volume":1420,"transactions":9,"vwap":324},"2025-08-27",23.059999,1043500,{"date":1422,"open":298,"high":333,"low":342,"close":1410,"change":334,"percent_change":335,"volume":1423,"transactions":9,"vwap":1410},"2025-08-26",952700,{"date":1425,"open":1415,"high":324,"low":1399,"close":1399,"change":678,"percent_change":202,"volume":1426,"transactions":9,"vwap":1399},"2025-08-25",1804500,{"date":1428,"open":1419,"high":324,"low":290,"close":1429,"change":602,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-08-22",23.08,0.44,1175900,{"date":1433,"open":1434,"high":1399,"low":1435,"close":280,"change":273,"percent_change":274,"volume":1436,"transactions":9,"vwap":280},"2025-08-21",23.040001,22.97,791700,{"date":1438,"open":1439,"high":1429,"low":1439,"close":1434,"change":404,"percent_change":693,"volume":1440,"transactions":9,"vwap":1434},"2025-08-20",23.01,1156700,{"date":1442,"open":298,"high":298,"low":1405,"close":1419,"change":283,"percent_change":153,"volume":1443,"transactions":9,"vwap":1419},"2025-08-19",1408500,{"date":1445,"open":308,"high":298,"low":1439,"close":1399,"change":273,"percent_change":274,"volume":1446,"transactions":9,"vwap":1399},"2025-08-18",1034300,{"date":1448,"open":1410,"high":1449,"low":298,"close":1410,"change":283,"percent_change":153,"volume":1450,"transactions":9,"vwap":1410},"2025-08-15",23.14,859200,{"date":1452,"open":1429,"high":1453,"low":1429,"close":1415,"change":24,"percent_change":113,"volume":1454,"transactions":9,"vwap":1415},"2025-08-14",23.17,741900,{"date":1456,"open":1393,"high":1393,"low":324,"close":1449,"change":517,"percent_change":470,"volume":1457,"transactions":9,"vwap":1449},"2025-08-13",1061600,{"date":1459,"open":1429,"high":333,"low":1429,"close":324,"change":311,"percent_change":311,"volume":1460,"transactions":9,"vwap":324},"2025-08-12",1501900,{"date":1462,"open":342,"high":1411,"low":342,"close":324,"change":301,"percent_change":302,"volume":1463,"transactions":9,"vwap":324},"2025-08-11",980400,{"date":1465,"open":1434,"high":298,"low":290,"close":290,"change":245,"percent_change":1466,"volume":1467,"transactions":9,"vwap":290},"2025-08-08",-0.35,697500,{"date":1469,"open":1399,"high":1449,"low":1399,"close":1429,"change":191,"percent_change":370,"volume":1470,"transactions":9,"vwap":1429},"2025-08-07",747700,{"date":1472,"open":1399,"high":1415,"low":290,"close":1439,"change":291,"percent_change":292,"volume":1473,"transactions":9,"vwap":1439},"2025-08-06",930900,{"date":1475,"open":1399,"high":324,"low":1399,"close":1410,"change":800,"percent_change":90,"volume":1476,"transactions":9,"vwap":1410},"2025-08-05",588100,{"date":1478,"open":1415,"high":1410,"low":1419,"close":1419,"change":678,"percent_change":202,"volume":1479,"transactions":9,"vwap":1419},"2025-08-04",853100,{"date":1481,"open":1434,"high":1410,"low":1434,"close":298,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":298},"2025-08-01",0.19,0.83,1045200,{"date":1486,"open":309,"high":310,"low":1487,"close":272,"change":422,"percent_change":1488,"volume":1489,"transactions":9,"vwap":272},"2025-07-31",22.88,0.35,867400,{"date":1491,"open":1492,"high":309,"low":1493,"close":1493,"change":24,"percent_change":113,"volume":1494,"transactions":9,"vwap":1493},"2025-07-30",22.86,22.82,743600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1492,"change":525,"percent_change":220,"volume":1500,"transactions":9,"vwap":1492},"2025-07-29",22.85,22.94,22.83,706400,{"date":1502,"open":272,"high":272,"low":1503,"close":1499,"change":311,"percent_change":311,"volume":1504,"transactions":9,"vwap":1499},"2025-07-28",22.8,792300,{"date":1506,"open":1487,"high":1487,"low":1507,"close":1499,"change":525,"percent_change":220,"volume":1508,"transactions":9,"vwap":1499},"2025-07-25",22.78,812100,{"date":1510,"open":1511,"high":1493,"low":1511,"close":1503,"change":283,"percent_change":153,"volume":1512,"transactions":9,"vwap":1503},"2025-07-24",22.75,583200,{"date":1514,"open":1515,"high":1499,"low":1511,"close":1516,"change":678,"percent_change":202,"volume":1517,"transactions":9,"vwap":1516},"2025-07-23",22.77,22.79,668300,{"date":1519,"open":1487,"high":1520,"low":1507,"close":1493,"change":404,"percent_change":693,"volume":1521,"transactions":9,"vwap":1493},"2025-07-22",22.89,2024300,{"date":1523,"open":1516,"high":310,"low":1516,"close":1524,"change":153,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-07-21",22.84,0.18,708400,{"date":1528,"open":1493,"high":1524,"low":1503,"close":1503,"change":678,"percent_change":202,"volume":1529,"transactions":9,"vwap":1503},"2025-07-18",645500,{"date":1531,"open":1434,"high":1434,"low":1516,"close":1499,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1499},"2025-07-17",-0.18,-0.78,2393900,{"date":1536,"open":298,"high":333,"low":290,"close":1439,"change":693,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1439},"2025-07-16",-0.39,894000,{"date":1540,"open":1541,"high":1541,"low":342,"close":1415,"change":24,"percent_change":113,"volume":1542,"transactions":9,"vwap":1415},"2025-07-15",23.43,855500,{"date":1544,"open":1411,"high":1545,"low":324,"close":1449,"change":379,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1449},"2025-07-14",23.21,-0.22,902900,{"date":1549,"open":1393,"high":332,"low":1449,"close":1398,"change":273,"percent_change":274,"volume":1550,"transactions":9,"vwap":1398},"2025-07-11",668700,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1554,"change":379,"percent_change":265,"volume":1555,"transactions":9,"vwap":1554},"2025-07-10",23.3,23.25,721500,{"date":1557,"open":1553,"high":1558,"low":351,"close":1553,"change":525,"percent_change":220,"volume":1559,"transactions":9,"vwap":1553},"2025-07-09",23.32,778900,{"date":1561,"open":1558,"high":1558,"low":351,"close":1562,"change":379,"percent_change":265,"volume":1563,"transactions":9,"vwap":1562},"2025-07-08",23.27,763400,{"date":1565,"open":1553,"high":1566,"low":1562,"close":1558,"change":153,"percent_change":510,"volume":1567,"transactions":9,"vwap":1558},"2025-07-07",23.33,821700,{"date":1569,"open":1553,"high":1570,"low":352,"close":352,"change":379,"percent_change":265,"volume":1571,"transactions":9,"vwap":352},"2025-07-03",23.34,408900,{"date":1573,"open":351,"high":1574,"low":351,"close":1566,"change":525,"percent_change":220,"volume":1575,"transactions":9,"vwap":1566},"2025-07-02",23.36,720100,{"date":1577,"open":351,"high":362,"low":351,"close":1553,"change":24,"percent_change":113,"volume":1578,"transactions":9,"vwap":1553},"2025-07-01",614600,{"date":1580,"open":1581,"high":1570,"low":351,"close":1570,"change":191,"percent_change":370,"volume":1582,"transactions":9,"vwap":1570},"2025-06-30",23.29,847800,{"date":1584,"open":1581,"high":1566,"low":1545,"close":1562,"change":311,"percent_change":311,"volume":1585,"transactions":9,"vwap":1562},"2025-06-27",691100,{"date":1587,"open":1588,"high":1588,"low":1545,"close":1562,"change":24,"percent_change":113,"volume":1589,"transactions":9,"vwap":1562},"2025-06-26",23.37,733400,{"date":1591,"open":1570,"high":1570,"low":1554,"close":1592,"change":311,"percent_change":311,"volume":1593,"transactions":9,"vwap":1592},"2025-06-25",23.31,639200,{"date":1595,"open":332,"high":1566,"low":332,"close":1592,"change":283,"percent_change":153,"volume":1596,"transactions":9,"vwap":1592},"2025-06-24",479200,{"date":1598,"open":352,"high":1388,"low":1554,"close":1553,"change":404,"percent_change":693,"volume":1599,"transactions":9,"vwap":1553},"2025-06-23",709300,{"date":1601,"open":1553,"high":1570,"low":1562,"close":1558,"change":800,"percent_change":801,"volume":1602,"transactions":9,"vwap":1558},"2025-06-20",402100,{"date":1604,"open":1566,"high":1388,"low":332,"close":1562,"change":678,"percent_change":202,"volume":1605,"transactions":9,"vwap":1562},"2025-06-18",518900,{"date":1607,"open":369,"high":369,"low":351,"close":1553,"change":517,"percent_change":470,"volume":1608,"transactions":9,"vwap":1553},"2025-06-17",731300,{"date":1610,"open":1611,"high":1581,"low":1611,"close":352,"change":517,"percent_change":470,"volume":822,"transactions":9,"vwap":352},"2025-06-16",23.23,{"date":1613,"open":1562,"high":1574,"low":332,"close":351,"change":768,"percent_change":1406,"volume":1512,"transactions":9,"vwap":351},"2025-06-13",{"date":1615,"open":1553,"high":1570,"low":351,"close":1566,"change":220,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1566},"2025-06-12",0.56,472900,{"date":1619,"open":341,"high":1554,"low":1400,"close":1393,"change":525,"percent_change":220,"volume":1620,"transactions":9,"vwap":1393},"2025-06-11",609400,{"date":1622,"open":1592,"high":1592,"low":1449,"close":1453,"change":311,"percent_change":311,"volume":1623,"transactions":9,"vwap":1453},"2025-06-10",357900,{"date":1625,"open":351,"high":351,"low":324,"close":1453,"change":153,"percent_change":510,"volume":1626,"transactions":9,"vwap":1453},"2025-06-09",747400,{"date":1628,"open":1545,"high":332,"low":1429,"close":333,"change":202,"percent_change":1629,"volume":1630,"transactions":9,"vwap":333},"2025-06-06",-0.56,407100,{"date":1632,"open":352,"high":1566,"low":1633,"close":351,"change":517,"percent_change":470,"volume":1634,"transactions":9,"vwap":351},"2025-06-05",23.22,383200,{"date":1636,"open":1581,"high":1581,"low":1393,"close":332,"change":470,"percent_change":1394,"volume":1637,"transactions":9,"vwap":332},"2025-06-04",303400,{"date":1639,"open":1554,"high":1554,"low":333,"close":1400,"change":245,"percent_change":413,"volume":1640,"transactions":9,"vwap":1400},"2025-06-03",695800,{"date":1642,"open":1643,"high":1643,"low":1393,"close":1611,"change":1013,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1611},"2025-06-02",23.59,-0.6,508800,{"date":1647,"open":1648,"high":1648,"low":1554,"close":1588,"change":334,"percent_change":335,"volume":1649,"transactions":9,"vwap":1588},"2025-05-30",23.46,473300,{"date":1651,"open":378,"high":378,"low":1592,"close":1592,"change":273,"percent_change":274,"volume":1652,"transactions":9,"vwap":1592},"2025-05-29",512800,{"date":1654,"open":1558,"high":362,"low":1592,"close":1588,"change":311,"percent_change":311,"volume":1655,"transactions":9,"vwap":1588},"2025-05-28",759900,{"date":1657,"open":1558,"high":385,"low":1562,"close":1588,"change":774,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1588},"2025-05-27",0.69,2008300,{"date":1661,"open":1553,"high":1566,"low":1398,"close":1545,"change":23,"percent_change":24,"volume":1662,"transactions":9,"vwap":1545},"2025-05-23",669400,{"date":1664,"open":1611,"high":352,"low":1453,"close":1633,"change":678,"percent_change":202,"volume":1665,"transactions":9,"vwap":1633},"2025-05-22",450300,{"date":1667,"open":1553,"high":360,"low":1611,"close":1554,"change":1201,"percent_change":639,"volume":1668,"transactions":9,"vwap":1554},"2025-05-21",356100,{"date":1670,"open":1566,"high":1541,"low":1581,"close":1574,"change":768,"percent_change":1406,"volume":1671,"transactions":9,"vwap":1574},"2025-05-20",400800,{"date":1673,"open":1566,"high":376,"low":351,"close":1541,"change":1201,"percent_change":639,"volume":1674,"transactions":9,"vwap":1541},"2025-05-19",451300,{"date":1676,"open":1677,"high":1677,"low":349,"close":1382,"change":539,"percent_change":128,"volume":1678,"transactions":9,"vwap":1382},"2025-05-16",23.62,439800,{"date":1680,"open":394,"high":1382,"low":1574,"close":1541,"change":470,"percent_change":1394,"volume":1681,"transactions":9,"vwap":1541},"2025-05-15",485100,{"date":1683,"open":362,"high":394,"low":1570,"close":1570,"change":1201,"percent_change":639,"volume":1684,"transactions":9,"vwap":1570},"2025-05-14",396600,{"date":1686,"open":363,"high":1382,"low":360,"close":376,"change":525,"percent_change":220,"volume":1687,"transactions":9,"vwap":376},"2025-05-13",121100,{"date":1689,"open":1387,"high":385,"low":1387,"close":360,"change":273,"percent_change":274,"volume":1690,"transactions":9,"vwap":360},"2025-05-12",332900,{"date":1692,"open":1382,"high":401,"low":376,"close":393,"change":525,"percent_change":220,"volume":1150,"transactions":9,"vwap":393},"2025-05-09",{"date":1694,"open":385,"high":1695,"low":349,"close":376,"change":678,"percent_change":202,"volume":1696,"transactions":9,"vwap":376},"2025-05-08",23.57,230900,{"date":1698,"open":385,"high":1382,"low":349,"close":393,"change":800,"percent_change":801,"volume":1699,"transactions":9,"vwap":393},"2025-05-07",145900,{"date":1701,"open":1387,"high":1702,"low":1387,"close":1541,"change":191,"percent_change":370,"volume":1703,"transactions":9,"vwap":1541},"2025-05-06",23.53,74000,{"date":1705,"open":1553,"high":1706,"low":1553,"close":1574,"change":153,"percent_change":510,"volume":935,"transactions":9,"vwap":1574},"2025-05-05",23.51,{"date":1708,"open":1387,"high":1709,"low":1558,"close":1558,"change":719,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1558},"2025-05-02",23.56,-0.68,348800,{"date":1713,"open":1714,"high":946,"low":362,"close":393,"change":24,"percent_change":113,"volume":1715,"transactions":9,"vwap":393},"2025-05-01",23.67,183100,{"date":1717,"open":1382,"high":1382,"low":376,"close":1718,"change":539,"percent_change":128,"volume":1719,"transactions":9,"vwap":1718},"2025-04-30",23.52,114300,{"date":1721,"open":1558,"high":1718,"low":352,"close":362,"change":422,"percent_change":82,"volume":1722,"transactions":9,"vwap":362},"2025-04-29",654000,{"date":1724,"open":351,"high":1387,"low":1611,"close":1566,"change":273,"percent_change":274,"volume":1725,"transactions":9,"vwap":1566},"2025-04-28",236700,{"date":1727,"open":363,"high":363,"low":352,"close":1387,"change":334,"percent_change":335,"volume":1728,"transactions":9,"vwap":1387},"2025-04-25",254800,{"date":182,"open":1398,"high":1387,"low":1400,"close":1566,"change":83,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1566},0.6,355400]