[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIXP":3,"homepage-market-summary":28,"stock-historical-FIXP":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FIXP","2026-10-02",{"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},"FolioBeyond Enhanced Fixed Income Premium ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.805,1.68,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},19.08,19.21,19.07,19.115,-0.035,-0.18,562.091,20.46,2011.6766576,0.7,427,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},17.67,2200,803019.1644,-3,"2025-04-22",[180,183,190,200,209,218,227,236,245,255,265,273,284,293,301,307,317,326,334,341,349,357,366,376,386,395,405,410,420,429,438,446,452,461,468,476,483,490,498,505,511,517,524,530,535,541,549,557,563,569,576,583,588,593,599,605,613,620,627,634,640,642,647,649,653,656,661,665,671,676,681,688,692,697,702,706,709,711,714,718,721,726,729,731,735,741,744,748,753,759,763,768,774,778,781,786,791,796,798,800,802,804,808,812,819,824,828,831,836,841,846,851,855,861,865,867,872,877,880,883,885,888,891,894,899,903,906,911,916,922,927,933,937,941,949,952,957,961,965,970,978,982,986,990,993,995,999,1003,1007,1012,1014,1017,1020,1023,1025,1029,1031,1035,1038,1040,1043,1047,1049,1052,1054,1056,1059,1061,1064,1067,1072,1076,1079,1083,1087,1091,1096,1100,1102,1106,1110,1112,1114,1120,1125,1129,1132,1137,1140,1143,1145,1149,1152,1155,1160,1164,1168,1172,1176,1179,1182,1185,1188,1191,1193,1197,1200,1203,1205,1208,1212,1214,1217,1220,1222,1225,1228,1232,1235,1238,1243,1245,1247,1249,1252,1254,1256,1259,1261,1264,1268,1270,1272,1275,1277,1281,1286,1288,1291,1294,1296,1298,1300,1303,1307,1311,1315,1317,1320,1322,1325,1327,1329,1332,1334,1337,1340,1342,1345,1347,1349,1351,1353,1355,1358,1360,1362,1364,1366,1368,1372,1375,1378,1381,1386,1389,1392,1394,1397,1400,1404,1409,1415,1417,1419,1421,1423,1426,1430,1433,1438,1442,1445,1450,1452,1455,1459,1463,1465,1467,1469,1471,1474,1477,1481,1485,1487,1489,1491,1495,1500,1503,1506,1509,1511,1514,1516,1519,1521,1526,1528,1532,1537,1540,1542,1545,1549,1551,1555,1558,1561,1563,1565,1568,1570,1573,1577,1580,1584,1589,1593,1595,1597,1600,1603,1606,1611,1616,1618,1621,1627,1630,1633,1636,1640,1643,1646,1648,1650,1653,1656,1659,1662,1664,1666],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},23,19.0994,{"date":184,"open":185,"high":185,"low":20,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":181,"vwap":189},"2026-10-01",19.12,-0.0037,-0.02,214.2519,19.1191,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",19.2,19.25,19.1187,-0.0213,-0.11,2743.2519,61,19.1988,{"date":201,"open":202,"high":202,"low":17,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",19.18,19.14,-0.1448,-0.75,2369.2519,26,19.1082,{"date":210,"open":211,"high":211,"low":18,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",19.34,19.2848,-0.0602,-0.31,2301.3539,28,19.2308,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",19.28,19.345,0.0226,0.12,2633.2519,22,19.2904,{"date":228,"open":229,"high":211,"low":220,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",19.29,19.3224,-0.0709,-0.37,1956.4089,32,19.2921,{"date":237,"open":238,"high":238,"low":211,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",19.4,19.3933,-0.1172,-0.6,6708.2519,35,19.3701,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",19.55,19.4601,19.5105,-0.0095,-0.05,626.2519,24,19.4846,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",19.48,19.56,19.52,0.045,0.23,6217.3029,37,19.5322,{"date":266,"open":267,"high":259,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":63,"vwap":272},"2026-09-18",19.44,19.475,-0.04,-0.2,924.2519,19.5081,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",19.51,19.579,19.46,19.515,0.0364,0.19,46666.7719,47,19.5663,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":225,"vwap":292},"2026-09-16",19.36,19.59,19.4786,-0.0286,-0.15,2093.2519,19.433,{"date":294,"open":257,"high":295,"low":257,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",19.5072,-0.0428,-0.22,392.2519,17,19.4813,{"date":302,"open":247,"high":247,"low":247,"close":247,"change":303,"percent_change":270,"volume":304,"transactions":305,"vwap":306},"2026-09-14",-0.0388,120.2519,15,19.5494,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",19.585,19.62,19.5888,-0.0185,-0.09,666.2519,21,19.6058,{"date":318,"open":319,"high":319,"low":258,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",19.66,19.6073,-0.0967,-0.49,5337.3429,30,19.5997,{"date":327,"open":319,"high":328,"low":319,"close":329,"change":330,"percent_change":270,"volume":331,"transactions":332,"vwap":333},"2026-09-09",19.705,19.704,-0.0403,3753.2519,20,19.6796,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":105,"volume":339,"transactions":305,"vwap":340},"2026-09-08",19.8,19.7443,0.0123,233.2519,19.7669,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":187,"volume":347,"transactions":225,"vwap":348},"2026-09-04",19.79,19.69,19.732,-0.0034,564.2519,19.76,{"date":350,"open":343,"high":343,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",19.7354,0.0563,0.29,124.3159,19,19.7776,{"date":358,"open":359,"high":360,"low":319,"close":361,"change":362,"percent_change":196,"volume":363,"transactions":364,"vwap":365},"2026-09-02",19.715,19.77,19.6791,-0.0222,69131.2519,67,19.6637,{"date":367,"open":368,"high":369,"low":319,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",19.71,19.78,19.7013,-0.0754,-0.38,2268.5779,39,19.7229,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",19.82,19.84,19.7767,-0.0152,-0.08,4492.3199,56,19.8275,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":324,"vwap":394},"2026-08-28",19.86,19.88,19.7919,-0.0986,-0.5,1694.2519,19.8676,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":324,"vwap":404},"2026-08-27",19.87,19.96,19.85,19.8905,0.0055,0.03,7594.2889,19.9049,{"date":406,"open":399,"high":407,"low":399,"close":407,"change":269,"percent_change":270,"volume":408,"transactions":355,"vwap":409},"2026-08-26",19.885,287.2519,19.8546,{"date":411,"open":412,"high":413,"low":388,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",19.979,19.98,19.925,0.02,0.1,6324.2519,72,19.9229,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-24",19.94,19.905,0.0288,0.14,202.017,18,19.9148,{"date":430,"open":431,"high":432,"low":378,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",19.875,19.8762,-0.0059,-0.03,3424.547,44,19.8303,{"date":439,"open":440,"high":440,"low":379,"close":441,"change":442,"percent_change":297,"volume":443,"transactions":444,"vwap":445},"2026-08-20",19.95,19.8821,-0.0429,4030.2839,34,19.8878,{"date":447,"open":332,"high":332,"low":389,"close":414,"change":448,"percent_change":449,"volume":450,"transactions":216,"vwap":451},"2026-08-19",0.0683,0.34,7070.2519,19.956,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",19.91,19.8567,-0.0123,-0.06,112.2519,13,19.9041,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":22,"volume":466,"transactions":207,"vwap":467},"2026-08-17",19.93,19.869,-0.0349,157.2519,19.919,{"date":469,"open":440,"high":440,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-14",19.9039,-0.0269,-0.13,125.2519,16,19.9419,{"date":477,"open":413,"high":413,"low":478,"close":478,"change":479,"percent_change":120,"volume":480,"transactions":481,"vwap":482},"2026-08-13",19.9308,0.0498,796.2699,104,19.9613,{"date":484,"open":463,"high":463,"low":485,"close":485,"change":486,"percent_change":415,"volume":487,"transactions":488,"vwap":489},"2026-08-12",19.881,0.0031,130.2519,14,19.9156,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",19.8779,0.0173,0.09,11.2519,11,19.855,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":251,"volume":503,"transactions":488,"vwap":504},"2026-08-10",19.9,19.8606,-0.0102,114.2519,19.895,{"date":506,"open":431,"high":431,"low":507,"close":507,"change":508,"percent_change":449,"volume":509,"transactions":459,"vwap":510},"2026-08-07",19.8708,0.0666,116.7859,19.867,{"date":512,"open":399,"high":399,"low":513,"close":513,"change":514,"percent_change":196,"volume":515,"transactions":305,"vwap":516},"2026-08-06",19.8042,-0.0214,218.2839,19.8493,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":261,"volume":522,"transactions":488,"vwap":523},"2026-08-05",19.835,19.8256,0.0456,128.2519,19.825,{"date":525,"open":369,"high":526,"low":360,"close":369,"change":527,"percent_change":382,"volume":528,"transactions":384,"vwap":529},"2026-08-04",19.89,-0.015,2519.2519,19.8587,{"date":531,"open":336,"high":399,"low":532,"close":532,"change":21,"percent_change":22,"volume":533,"transactions":427,"vwap":534},"2026-08-03",19.795,877.4639,19.8328,{"date":536,"open":378,"high":537,"low":360,"close":537,"change":538,"percent_change":261,"volume":539,"transactions":332,"vwap":540},"2026-07-31",19.83,0.0457,1849.2519,19.7814,{"date":542,"open":379,"high":379,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":355,"vwap":548},"2026-07-30",19.74,19.7843,-0.0581,-0.29,495.3099,19.8032,{"date":550,"open":397,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":488,"vwap":556},"2026-07-29",19.92,19.8424,-0.0776,-0.39,212.2519,19.8929,{"date":558,"open":551,"high":551,"low":551,"close":551,"change":559,"percent_change":560,"volume":561,"transactions":225,"vwap":562},"2026-07-28",0.04,0.2,421.2519,19.9199,{"date":564,"open":526,"high":526,"low":343,"close":389,"change":565,"percent_change":566,"volume":567,"transactions":444,"vwap":568},"2026-07-27",0.01,0.05,1691.2519,19.8453,{"date":570,"open":526,"high":526,"low":397,"close":397,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-24",0.0661,0.33,1261.2519,53,19.8845,{"date":577,"open":388,"high":388,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":474,"vwap":582},"2026-07-23",19.8039,-0.1061,-0.53,498.3029,19.8585,{"date":584,"open":585,"high":454,"low":585,"close":454,"change":434,"percent_change":290,"volume":586,"transactions":216,"vwap":587},"2026-07-22",19.81,981.2519,19.8602,{"date":589,"open":440,"high":440,"low":422,"close":422,"change":416,"percent_change":590,"volume":591,"transactions":225,"vwap":592},"2026-07-21",0.5,528.2519,19.9404,{"date":594,"open":422,"high":595,"low":379,"close":379,"change":596,"percent_change":392,"volume":597,"transactions":63,"vwap":598},"2026-07-20",19.97,-0.1,1065.3019,19.9123,{"date":600,"open":601,"high":601,"low":422,"close":422,"change":602,"percent_change":434,"volume":603,"transactions":225,"vwap":604},"2026-07-17",19.978,-0.0061,740.2519,19.9561,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":488,"vwap":612},"2026-07-16",20.01,19.9461,0.0311,0.16,151.2519,19.9815,{"date":614,"open":413,"high":413,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":488,"vwap":619},"2026-07-15",19.915,-0.045,-0.23,145.2519,19.9625,{"date":621,"open":622,"high":398,"low":622,"close":398,"change":623,"percent_change":624,"volume":625,"transactions":355,"vwap":626},"2026-07-14",19.9499,0.0925,0.47,694.2519,19.9532,{"date":628,"open":500,"high":551,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":299,"vwap":633},"2026-07-13",19.8675,-0.0285,-0.14,1151.2519,19.9017,{"date":635,"open":454,"high":422,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-10",19.896,0.086,0.43,600,{"date":641,"open":551,"high":551,"low":585,"close":585,"change":21,"percent_change":22,"volume":639,"transactions":9,"vwap":585},"2026-07-09",{"date":643,"open":399,"high":399,"low":644,"close":644,"change":645,"percent_change":402,"volume":646,"transactions":9,"vwap":644},"2026-07-08",19.845,0.005,100,{"date":648,"open":413,"high":413,"low":379,"close":379,"change":269,"percent_change":270,"volume":172,"transactions":9,"vwap":379},"2026-07-07",{"date":650,"open":422,"high":422,"low":537,"close":389,"change":651,"percent_change":652,"volume":172,"transactions":9,"vwap":389},"2026-07-06",0.025,0.13,{"date":654,"open":551,"high":551,"low":497,"close":497,"change":651,"percent_change":652,"volume":655,"transactions":9,"vwap":497},"2026-07-02",1400,{"date":657,"open":519,"high":526,"low":537,"close":537,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":537},"2026-07-01",-0.07,-0.35,500,{"date":662,"open":399,"high":500,"low":399,"close":500,"change":663,"percent_change":664,"volume":175,"transactions":9,"vwap":500},"2026-06-30",0.095,0.48,{"date":666,"open":379,"high":379,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-29",19.805,-0.115,-0.58,200,{"date":672,"open":389,"high":551,"low":389,"close":551,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":551},"2026-06-26",0.055,0.28,300,{"date":677,"open":551,"high":551,"low":678,"close":678,"change":679,"percent_change":680,"volume":646,"transactions":9,"vwap":678},"2026-06-25",19.865,0.036,0.18,{"date":682,"open":500,"high":500,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-24",19.772,19.829,0.041,0.21,2100,{"date":689,"open":399,"high":399,"low":690,"close":690,"change":691,"percent_change":313,"volume":646,"transactions":9,"vwap":690},"2026-06-23",19.788,-0.017,{"date":693,"open":694,"high":694,"low":667,"close":667,"change":695,"percent_change":696,"volume":646,"transactions":9,"vwap":667},"2026-06-22",19.868,-0.084,-0.42,{"date":698,"open":519,"high":454,"low":519,"close":699,"change":700,"percent_change":624,"volume":701,"transactions":9,"vwap":699},"2026-06-18",19.889,0.094,1200,{"date":703,"open":500,"high":500,"low":532,"close":532,"change":704,"percent_change":705,"volume":670,"transactions":9,"vwap":532},"2026-06-17",-0.085,-0.43,{"date":707,"open":440,"high":440,"low":389,"close":389,"change":708,"percent_change":434,"volume":660,"transactions":9,"vwap":389},"2026-06-16",-0.005,{"date":710,"open":389,"high":440,"low":389,"close":407,"change":565,"percent_change":566,"volume":701,"transactions":9,"vwap":407},"2026-06-15",{"date":712,"open":454,"high":454,"low":431,"close":431,"change":713,"percent_change":472,"volume":646,"transactions":9,"vwap":431},"2026-06-12",-0.025,{"date":715,"open":551,"high":551,"low":526,"close":500,"change":494,"percent_change":716,"volume":717,"transactions":9,"vwap":500},"2026-06-11",0.45,2300,{"date":719,"open":720,"high":720,"low":585,"close":585,"change":658,"percent_change":659,"volume":646,"transactions":9,"vwap":585},"2026-06-10",19.878,{"date":722,"open":585,"high":389,"low":585,"close":389,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":389},"2026-06-09",0.11,0.56,700,{"date":727,"open":379,"high":379,"low":360,"close":360,"change":457,"percent_change":728,"volume":675,"transactions":9,"vwap":360},"2026-06-08",-0.3,{"date":730,"open":667,"high":537,"low":343,"close":537,"change":708,"percent_change":434,"volume":701,"transactions":9,"vwap":537},"2026-06-05",{"date":732,"open":733,"high":519,"low":733,"close":519,"change":734,"percent_change":280,"volume":655,"transactions":9,"vwap":519},"2026-06-04",19.67,0.038,{"date":736,"open":537,"high":399,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-03",19.797,-0.023,-0.12,3100,{"date":742,"open":388,"high":388,"low":378,"close":378,"change":743,"percent_change":559,"volume":646,"transactions":9,"vwap":378},"2026-06-02",0.008,{"date":745,"open":343,"high":399,"low":343,"close":746,"change":713,"percent_change":472,"volume":747,"transactions":9,"vwap":746},"2026-06-01",19.812,1100,{"date":749,"open":388,"high":526,"low":378,"close":750,"change":751,"percent_change":716,"volume":752,"transactions":9,"vwap":750},"2026-05-29",19.837,0.089,2900,{"date":754,"open":369,"high":585,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-05-28",19.748,-0.128,-0.64,14400,{"date":760,"open":500,"high":500,"low":761,"close":761,"change":762,"percent_change":223,"volume":646,"transactions":9,"vwap":761},"2026-05-27",19.876,0.024,{"date":764,"open":379,"high":765,"low":379,"close":765,"change":766,"percent_change":425,"volume":767,"transactions":9,"vwap":765},"2026-05-26",19.852,0.028,4300,{"date":769,"open":379,"high":379,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-05-22",19.824,0.013,0.07,800,{"date":775,"open":379,"high":379,"low":776,"close":776,"change":777,"percent_change":402,"volume":675,"transactions":9,"vwap":776},"2026-05-21",19.811,0.006,{"date":779,"open":343,"high":667,"low":343,"close":667,"change":780,"percent_change":120,"volume":773,"transactions":9,"vwap":667},"2026-05-20",0.049,{"date":782,"open":369,"high":369,"low":783,"close":783,"change":784,"percent_change":785,"volume":646,"transactions":9,"vwap":783},"2026-05-19",19.756,-0.047,-0.24,{"date":787,"open":537,"high":379,"low":788,"close":788,"change":789,"percent_change":494,"volume":790,"transactions":9,"vwap":788},"2026-05-18",19.803,0.017,1600,{"date":792,"open":369,"high":585,"low":793,"close":794,"change":695,"percent_change":696,"volume":795,"transactions":9,"vwap":794},"2026-05-15",19.765,19.786,9200,{"date":797,"open":500,"high":500,"low":379,"close":397,"change":708,"percent_change":434,"volume":670,"transactions":9,"vwap":397},"2026-05-14",{"date":799,"open":389,"high":389,"low":388,"close":431,"change":713,"percent_change":472,"volume":725,"transactions":9,"vwap":431},"2026-05-13",{"date":801,"open":414,"high":414,"low":500,"close":500,"change":269,"percent_change":270,"volume":725,"transactions":9,"vwap":500},"2026-05-12",{"date":803,"open":595,"high":595,"low":422,"close":422,"change":21,"percent_change":22,"volume":646,"transactions":9,"vwap":422},"2026-05-11",{"date":805,"open":806,"high":806,"low":807,"close":807,"change":645,"percent_change":402,"volume":670,"transactions":9,"vwap":807},"2026-05-08",19.996,19.975,{"date":809,"open":810,"high":810,"low":398,"close":595,"change":811,"percent_change":596,"volume":790,"transactions":9,"vwap":595},"2026-05-07",19.99,-0.019,{"date":813,"open":814,"high":814,"low":398,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-05-06",20.030001,19.989,0.034,0.17,4200,{"date":820,"open":413,"high":413,"low":821,"close":821,"change":822,"percent_change":823,"volume":670,"transactions":9,"vwap":821},"2026-05-05",19.955,0.047,0.24,{"date":825,"open":332,"high":332,"low":526,"close":826,"change":827,"percent_change":214,"volume":758,"transactions":9,"vwap":826},"2026-05-04",19.908,-0.062,{"date":829,"open":332,"high":332,"low":440,"close":595,"change":565,"percent_change":566,"volume":830,"transactions":9,"vwap":595},"2026-05-01",22000,{"date":832,"open":595,"high":810,"low":833,"close":398,"change":834,"percent_change":125,"volume":835,"transactions":9,"vwap":398},"2026-04-30",19.891,0.08,5100,{"date":837,"open":838,"high":838,"low":389,"close":389,"change":839,"percent_change":840,"volume":646,"transactions":9,"vwap":389},"2026-04-29",19.974,-0.135,-0.67,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":415,"volume":646,"transactions":9,"vwap":844},"2026-04-28",20.0049992,20.014999,0.004,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":850,"percent_change":772,"volume":670,"transactions":9,"vwap":849},"2026-04-27",20.08,20.011,0.014,{"date":852,"open":595,"high":853,"low":440,"close":853,"change":402,"percent_change":854,"volume":175,"transactions":9,"vwap":853},"2026-04-24",19.997,0.15,{"date":856,"open":422,"high":857,"low":551,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-04-23",19.967,-0.033,-0.17,3200,{"date":862,"open":863,"high":863,"low":440,"close":332,"change":864,"percent_change":652,"volume":790,"transactions":9,"vwap":332},"2026-04-22",20.049999,0.026,{"date":866,"open":810,"high":810,"low":838,"close":838,"change":771,"percent_change":772,"volume":675,"transactions":9,"vwap":838},"2026-04-21",{"date":868,"open":24,"high":24,"low":869,"close":869,"change":870,"percent_change":871,"volume":675,"transactions":9,"vwap":869},"2026-04-20",19.961,-0.043,-0.21,{"date":873,"open":413,"high":874,"low":440,"close":874,"change":875,"percent_change":638,"volume":876,"transactions":9,"vwap":874},"2026-04-17",20.0039997,0.085,4500,{"date":878,"open":463,"high":463,"low":467,"close":467,"change":879,"percent_change":382,"volume":646,"transactions":9,"vwap":467},"2026-04-16",-0.016,{"date":881,"open":398,"high":398,"low":882,"close":882,"change":645,"percent_change":402,"volume":646,"transactions":9,"vwap":882},"2026-04-15",19.935,{"date":884,"open":422,"high":422,"low":463,"close":463,"change":645,"percent_change":402,"volume":670,"transactions":9,"vwap":463},"2026-04-14",{"date":886,"open":526,"high":414,"low":526,"close":414,"change":887,"percent_change":353,"volume":773,"transactions":9,"vwap":414},"2026-04-13",0.057,{"date":889,"open":440,"high":440,"low":399,"close":694,"change":777,"percent_change":402,"volume":890,"transactions":9,"vwap":694},"2026-04-10",3600,{"date":892,"open":826,"high":826,"low":388,"close":893,"change":527,"percent_change":382,"volume":773,"transactions":9,"vwap":893},"2026-04-09",19.862,{"date":895,"open":389,"high":389,"low":896,"close":896,"change":897,"percent_change":898,"volume":172,"transactions":9,"vwap":896},"2026-04-08",19.877,0.132,0.67,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":870,"percent_change":297,"volume":790,"transactions":9,"vwap":902},"2026-04-07",19.72,19.745,{"date":904,"open":336,"high":336,"low":690,"close":690,"change":905,"percent_change":140,"volume":646,"transactions":9,"vwap":690},"2026-04-06",0.063,{"date":907,"open":543,"high":543,"low":908,"close":908,"change":909,"percent_change":834,"volume":910,"transactions":9,"vwap":908},"2026-04-02",19.725,0.015,400,{"date":912,"open":913,"high":368,"low":913,"close":368,"change":914,"percent_change":125,"volume":915,"transactions":9,"vwap":368},"2026-04-01",19.68,0.079,1700,{"date":917,"open":319,"high":319,"low":918,"close":919,"change":920,"percent_change":898,"volume":921,"transactions":9,"vwap":919},"2026-03-31",19.6,19.631,0.131,1800,{"date":923,"open":924,"high":924,"low":277,"close":925,"change":738,"percent_change":739,"volume":926,"transactions":9,"vwap":925},"2026-03-30",19.54,19.5,1300,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":701,"transactions":9,"vwap":930},"2026-03-27",19.555,19.523,-0.071,-0.36,{"date":934,"open":310,"high":310,"low":935,"close":935,"change":936,"percent_change":617,"volume":646,"transactions":9,"vwap":935},"2026-03-26",19.594,-0.046,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":140,"volume":646,"transactions":9,"vwap":939},"2026-03-25",19.64,0.062,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":696,"volume":948,"transactions":9,"vwap":946},"2026-03-24",19.58,19.63,19.57,19.578,-0.083,6900,{"date":950,"open":368,"high":368,"low":951,"close":951,"change":700,"percent_change":664,"volume":687,"transactions":9,"vwap":951},"2026-03-23",19.661,{"date":953,"open":918,"high":918,"low":954,"close":954,"change":955,"percent_change":956,"volume":747,"transactions":9,"vwap":954},"2026-03-20",19.567,-0.151,-0.77,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":472,"volume":646,"transactions":9,"vwap":959},"2026-03-19",19.718,-0.026,{"date":962,"open":902,"high":336,"low":963,"close":963,"change":964,"percent_change":270,"volume":790,"transactions":9,"vwap":963},"2026-03-18",19.744,-0.039,{"date":966,"open":348,"high":967,"low":968,"close":967,"change":969,"percent_change":854,"volume":740,"transactions":9,"vwap":967},"2026-03-17",19.783,19.75,0.029,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-03-16",19.775,19.73,19.754,0.054,0.27,2700,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":251,"volume":646,"transactions":9,"vwap":980},"2026-03-13",19.7,-0.009,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":785,"volume":646,"transactions":9,"vwap":984},"2026-03-12",19.709,-0.048,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":859,"volume":646,"transactions":9,"vwap":988},"2026-03-11",19.757,-0.034,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":685,"percent_change":686,"volume":646,"transactions":9,"vwap":992},"2026-03-10",19.791,{"date":994,"open":348,"high":348,"low":968,"close":968,"change":960,"percent_change":472,"volume":910,"transactions":9,"vwap":968},"2026-03-09",{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":658,"volume":646,"transactions":9,"vwap":997},"2026-03-06",19.776,-0.014,{"date":1000,"open":378,"high":378,"low":343,"close":343,"change":1001,"percent_change":1002,"volume":740,"transactions":9,"vwap":343},"2026-03-05",-0.093,-0.47,{"date":1004,"open":407,"high":551,"low":1005,"close":1005,"change":1006,"percent_change":680,"volume":675,"transactions":9,"vwap":1005},"2026-03-04",19.883,0.035,{"date":1008,"open":336,"high":399,"low":336,"close":1009,"change":1010,"percent_change":1011,"volume":670,"transactions":9,"vwap":1009},"2026-03-03",19.848,-0.052,-0.26,{"date":1013,"open":526,"high":500,"low":378,"close":500,"change":415,"percent_change":416,"volume":701,"transactions":9,"vwap":500},"2026-03-02",{"date":1015,"open":389,"high":389,"low":389,"close":389,"change":1016,"percent_change":187,"volume":675,"transactions":9,"vwap":389},"2026-02-27",-0.003,{"date":1018,"open":397,"high":422,"low":397,"close":1005,"change":784,"percent_change":785,"volume":1019,"transactions":9,"vwap":1005},"2026-02-26",4600,{"date":1021,"open":463,"high":463,"low":463,"close":463,"change":1022,"percent_change":1022,"volume":646,"transactions":9,"vwap":463},"2026-02-25",0,{"date":1024,"open":440,"high":413,"low":463,"close":463,"change":708,"percent_change":434,"volume":915,"transactions":9,"vwap":463},"2026-02-24",{"date":1026,"open":1027,"high":413,"low":882,"close":882,"change":713,"percent_change":472,"volume":1028,"transactions":9,"vwap":882},"2026-02-23",19.949,6600,{"date":1030,"open":398,"high":398,"low":398,"close":398,"change":708,"percent_change":434,"volume":646,"transactions":9,"vwap":398},"2026-02-20",{"date":1032,"open":422,"high":810,"low":463,"close":1033,"change":708,"percent_change":434,"volume":1034,"transactions":9,"vwap":1033},"2026-02-19",19.965,3500,{"date":1036,"open":595,"high":595,"low":595,"close":595,"change":1037,"percent_change":415,"volume":646,"transactions":9,"vwap":595},"2026-02-18",0.003,{"date":1039,"open":857,"high":857,"low":857,"close":857,"change":645,"percent_change":402,"volume":646,"transactions":9,"vwap":857},"2026-02-17",{"date":1041,"open":463,"high":1042,"low":463,"close":1042,"change":981,"percent_change":251,"volume":670,"transactions":9,"vwap":1042},"2026-02-13",19.962,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":105,"volume":646,"transactions":9,"vwap":1045},"2026-02-12",19.971,0.011,{"date":1048,"open":398,"high":398,"low":398,"close":398,"change":879,"percent_change":382,"volume":646,"transactions":9,"vwap":398},"2026-02-11",{"date":1050,"open":1033,"high":1051,"low":1033,"close":1051,"change":777,"percent_change":402,"volume":675,"transactions":9,"vwap":1051},"2026-02-10",19.976,{"date":1053,"open":1027,"high":595,"low":422,"close":595,"change":1022,"percent_change":1022,"volume":725,"transactions":9,"vwap":595},"2026-02-09",{"date":1055,"open":595,"high":595,"low":595,"close":595,"change":651,"percent_change":652,"volume":646,"transactions":9,"vwap":595},"2026-02-06",{"date":1057,"open":551,"high":1058,"low":454,"close":1058,"change":527,"percent_change":382,"volume":910,"transactions":9,"vwap":1058},"2026-02-05",19.945,{"date":1060,"open":413,"high":413,"low":398,"close":398,"change":645,"percent_change":402,"volume":747,"transactions":9,"vwap":398},"2026-02-04",{"date":1062,"open":882,"high":332,"low":389,"close":821,"change":1006,"percent_change":680,"volume":1063,"transactions":9,"vwap":821},"2026-02-03",4100,{"date":1065,"open":504,"high":551,"low":504,"close":551,"change":1066,"percent_change":723,"volume":660,"transactions":9,"vwap":551},"2026-02-02",0.022,{"date":1068,"open":463,"high":463,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":675,"transactions":9,"vwap":1069},"2026-01-30",19.898,-0.082,-0.41,{"date":1073,"open":595,"high":413,"low":595,"close":413,"change":1074,"percent_change":1075,"volume":646,"transactions":9,"vwap":413},"2026-01-29",-0.105,-0.52,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":708,"percent_change":187,"volume":646,"transactions":9,"vwap":1078},"2026-01-28",20.084999,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":494,"volume":646,"transactions":9,"vwap":1081},"2026-01-27",20.09,0.018,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":565,"volume":646,"transactions":9,"vwap":1085},"2026-01-26",20.072001,0.002,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1090,"change":1022,"percent_change":1022,"volume":790,"transactions":9,"vwap":1090},"2026-01-23",20.1,20.07,{"date":1092,"open":1093,"high":1090,"low":1093,"close":1090,"change":260,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1090},"2026-01-22",20.040001,0.22,2600,{"date":1097,"open":1098,"high":1099,"low":607,"close":1099,"change":1022,"percent_change":1022,"volume":915,"transactions":9,"vwap":1099},"2026-01-21",20.02,20.025,{"date":1101,"open":1099,"high":1099,"low":1099,"close":1099,"change":704,"percent_change":696,"volume":646,"transactions":9,"vwap":1099},"2026-01-20",{"date":1103,"open":1090,"high":1104,"low":1090,"close":1104,"change":1105,"percent_change":610,"volume":910,"transactions":9,"vwap":1104},"2026-01-16",20.11,0.032,{"date":1107,"open":863,"high":1108,"low":863,"close":1108,"change":905,"percent_change":1109,"volume":910,"transactions":9,"vwap":1108},"2026-01-15",20.077999,0.31,{"date":1111,"open":1093,"high":1093,"low":844,"close":844,"change":909,"percent_change":772,"volume":670,"transactions":9,"vwap":844},"2026-01-14",{"date":1113,"open":332,"high":332,"low":332,"close":332,"change":1016,"percent_change":110,"volume":660,"transactions":9,"vwap":332},"2026-01-13",{"date":1115,"open":595,"high":1116,"low":595,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-01-12",20.0030003,-0.091,-0.45,4000,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":646,"transactions":9,"vwap":1122},"2026-01-09",20.094,0.052,0.26,{"date":1126,"open":1093,"high":1090,"low":1093,"close":1127,"change":743,"percent_change":559,"volume":1128,"transactions":9,"vwap":1127},"2026-01-08",20.042,3800,{"date":1130,"open":607,"high":1131,"low":607,"close":1131,"change":559,"percent_change":560,"volume":910,"transactions":9,"vwap":1131},"2026-01-07",20.034,{"date":1133,"open":810,"high":1134,"low":413,"close":1135,"change":1136,"percent_change":251,"volume":687,"transactions":9,"vwap":1135},"2026-01-06",20.059999,19.994,-0.011,{"date":1138,"open":595,"high":843,"low":595,"close":843,"change":1139,"percent_change":976,"volume":675,"transactions":9,"vwap":843},"2026-01-05",0.053,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":789,"percent_change":494,"volume":675,"transactions":9,"vwap":1142},"2026-01-02",19.952,{"date":1144,"open":500,"high":810,"low":500,"close":882,"change":651,"percent_change":652,"volume":1034,"transactions":9,"vwap":882},"2025-12-31",{"date":1146,"open":399,"high":551,"low":399,"close":454,"change":1147,"percent_change":1148,"volume":926,"transactions":9,"vwap":454},"2025-12-30",-0.153,-0.76,{"date":1150,"open":810,"high":1151,"low":810,"close":1151,"change":1037,"percent_change":565,"volume":717,"transactions":9,"vwap":1151},"2025-12-29",20.063,{"date":1153,"open":332,"high":1134,"low":332,"close":1134,"change":1154,"percent_change":187,"volume":910,"transactions":9,"vwap":1134},"2025-12-26",-0.004,{"date":1156,"open":810,"high":848,"low":810,"close":1157,"change":1158,"percent_change":416,"volume":1159,"transactions":9,"vwap":1157},"2025-12-24",20.063999,0.021,4800,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":739,"volume":646,"transactions":9,"vwap":1162},"2025-12-23",20.042999,-0.024,{"date":1165,"open":814,"high":1166,"low":814,"close":1166,"change":1167,"percent_change":261,"volume":773,"transactions":9,"vwap":1166},"2025-12-22",20.066999,0.046,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":817,"volume":646,"transactions":9,"vwap":1170},"2025-12-19",20.021,0.033,{"date":1173,"open":810,"high":1090,"low":413,"close":1174,"change":187,"percent_change":596,"volume":1175,"transactions":9,"vwap":1174},"2025-12-18",19.988,3300,{"date":1177,"open":398,"high":1178,"low":463,"close":1178,"change":1158,"percent_change":723,"volume":747,"transactions":9,"vwap":1178},"2025-12-17",20.0079994,{"date":1180,"open":398,"high":1181,"low":440,"close":1181,"change":777,"percent_change":402,"volume":926,"transactions":9,"vwap":1181},"2025-12-16",19.987,{"date":1183,"open":595,"high":1184,"low":595,"close":1184,"change":1046,"percent_change":105,"volume":670,"transactions":9,"vwap":1184},"2025-12-15",19.981,{"date":1186,"open":440,"high":810,"low":454,"close":595,"change":1187,"percent_change":22,"volume":655,"transactions":9,"vwap":595},"2025-12-12",-0.036,{"date":1189,"open":607,"high":607,"low":1190,"close":1190,"change":766,"percent_change":425,"volume":639,"transactions":9,"vwap":1190},"2025-12-11",20.0060005,{"date":1192,"open":601,"high":601,"low":601,"close":601,"change":1167,"percent_change":261,"volume":646,"transactions":9,"vwap":601},"2025-12-10",{"date":1194,"open":500,"high":1195,"low":500,"close":1195,"change":1196,"percent_change":313,"volume":172,"transactions":9,"vwap":1195},"2025-12-09",19.932,-0.018,{"date":1198,"open":454,"high":440,"low":454,"close":440,"change":1199,"percent_change":658,"volume":172,"transactions":9,"vwap":440},"2025-12-08",-0.013,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1037,"percent_change":415,"volume":646,"transactions":9,"vwap":1202},"2025-12-05",19.963,{"date":1204,"open":398,"high":398,"low":398,"close":398,"change":110,"percent_change":251,"volume":646,"transactions":9,"vwap":398},"2025-12-04",{"date":1206,"open":422,"high":595,"low":551,"close":595,"change":1207,"percent_change":223,"volume":977,"transactions":9,"vwap":595},"2025-12-03",0.023,{"date":1209,"open":389,"high":1210,"low":389,"close":1210,"change":1211,"percent_change":425,"volume":675,"transactions":9,"vwap":1210},"2025-12-02",19.947,0.027,{"date":1213,"open":551,"high":551,"low":551,"close":551,"change":858,"percent_change":859,"volume":646,"transactions":9,"vwap":551},"2025-12-01",{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":981,"percent_change":251,"volume":646,"transactions":9,"vwap":1216},"2025-11-28",19.953,{"date":1218,"open":413,"high":413,"low":1042,"close":1042,"change":1219,"percent_change":270,"volume":660,"transactions":9,"vwap":1042},"2025-11-26",-0.041,{"date":1221,"open":1116,"high":1116,"low":1116,"close":1116,"change":864,"percent_change":652,"volume":646,"transactions":9,"vwap":1116},"2025-11-25",{"date":1223,"open":821,"high":1224,"low":821,"close":1224,"change":651,"percent_change":652,"volume":675,"transactions":9,"vwap":1224},"2025-11-24",19.977,{"date":1226,"open":595,"high":595,"low":1142,"close":1142,"change":816,"percent_change":817,"volume":1227,"transactions":9,"vwap":1142},"2025-11-21",5500,{"date":1229,"open":414,"high":463,"low":379,"close":1230,"change":1231,"percent_change":1094,"volume":926,"transactions":9,"vwap":1230},"2025-11-20",19.918,0.044,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":110,"percent_change":251,"volume":646,"transactions":9,"vwap":1234},"2025-11-19",19.874,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1046,"percent_change":105,"volume":646,"transactions":9,"vwap":1237},"2025-11-18",19.884,{"date":1239,"open":537,"high":1240,"low":336,"close":1240,"change":1241,"percent_change":110,"volume":1242,"transactions":9,"vwap":1240},"2025-11-17",19.873,-0.002,3400,{"date":1244,"open":398,"high":398,"low":537,"close":431,"change":565,"percent_change":566,"volume":725,"transactions":9,"vwap":431},"2025-11-14",{"date":1246,"open":1240,"high":1240,"low":678,"close":678,"change":434,"percent_change":290,"volume":646,"transactions":9,"vwap":678},"2025-11-13",{"date":1248,"open":504,"high":504,"low":504,"close":504,"change":708,"percent_change":434,"volume":646,"transactions":9,"vwap":504},"2025-11-12",{"date":1250,"open":537,"high":500,"low":585,"close":500,"change":565,"percent_change":566,"volume":1251,"transactions":9,"vwap":500},"2025-11-11",7900,{"date":1253,"open":397,"high":526,"low":397,"close":526,"change":909,"percent_change":834,"volume":675,"transactions":9,"vwap":526},"2025-11-10",{"date":1255,"open":431,"high":431,"low":431,"close":431,"change":565,"percent_change":566,"volume":646,"transactions":9,"vwap":431},"2025-11-07",{"date":1257,"open":343,"high":422,"low":369,"close":678,"change":789,"percent_change":494,"volume":1258,"transactions":9,"vwap":678},"2025-11-06",6000,{"date":1260,"open":1009,"high":1009,"low":1009,"close":1009,"change":981,"percent_change":251,"volume":646,"transactions":9,"vwap":1009},"2025-11-05",{"date":1262,"open":397,"high":389,"low":348,"close":1263,"change":559,"percent_change":560,"volume":175,"transactions":9,"vwap":1263},"2025-11-04",19.857,{"date":1265,"open":968,"high":397,"low":968,"close":1266,"change":789,"percent_change":494,"volume":1267,"transactions":9,"vwap":1266},"2025-11-03",19.817,1900,{"date":1269,"open":543,"high":388,"low":543,"close":336,"change":1006,"percent_change":680,"volume":1267,"transactions":9,"vwap":336},"2025-10-31",{"date":1271,"open":980,"high":793,"low":344,"close":793,"change":1074,"percent_change":580,"volume":921,"transactions":9,"vwap":793},"2025-10-30",{"date":1273,"open":388,"high":463,"low":336,"close":397,"change":998,"percent_change":658,"volume":1274,"transactions":9,"vwap":397},"2025-10-29",9100,{"date":1276,"open":1237,"high":1237,"low":1237,"close":1237,"change":1196,"percent_change":313,"volume":646,"transactions":9,"vwap":1237},"2025-10-28",{"date":1278,"open":526,"high":1279,"low":526,"close":1279,"change":1280,"percent_change":1094,"volume":646,"transactions":9,"vwap":1279},"2025-10-27",19.902,0.043,{"date":1282,"open":389,"high":389,"low":399,"close":1283,"change":1284,"percent_change":416,"volume":1285,"transactions":9,"vwap":1283},"2025-10-24",19.859,0.019,4400,{"date":1287,"open":388,"high":388,"low":379,"close":379,"change":1016,"percent_change":187,"volume":910,"transactions":9,"vwap":379},"2025-10-23",{"date":1289,"open":585,"high":1290,"low":585,"close":1290,"change":1211,"percent_change":425,"volume":646,"transactions":9,"vwap":1290},"2025-10-22",19.843,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1163,"percent_change":739,"volume":646,"transactions":9,"vwap":1293},"2025-10-21",19.816,{"date":1295,"open":379,"high":379,"low":379,"close":379,"change":909,"percent_change":834,"volume":646,"transactions":9,"vwap":379},"2025-10-20",{"date":1297,"open":523,"high":523,"low":523,"close":523,"change":402,"percent_change":854,"volume":646,"transactions":9,"vwap":523},"2025-10-17",{"date":1299,"open":532,"high":532,"low":532,"close":532,"change":1022,"percent_change":1022,"volume":646,"transactions":9,"vwap":532},"2025-10-16",{"date":1301,"open":901,"high":532,"low":901,"close":532,"change":645,"percent_change":402,"volume":1302,"transactions":9,"vwap":532},"2025-10-15",1500,{"date":1304,"open":369,"high":343,"low":369,"close":343,"change":1305,"percent_change":1306,"volume":172,"transactions":9,"vwap":343},"2025-10-14",-0.038,-0.19,{"date":1308,"open":1309,"high":537,"low":1309,"close":1310,"change":875,"percent_change":638,"volume":790,"transactions":9,"vwap":1310},"2025-10-13",19.798,19.828,{"date":1312,"open":343,"high":343,"low":1313,"close":1313,"change":1314,"percent_change":554,"volume":646,"transactions":9,"vwap":1313},"2025-10-10",19.743,-0.077,{"date":1316,"open":378,"high":378,"low":378,"close":378,"change":434,"percent_change":290,"volume":675,"transactions":9,"vwap":378},"2025-10-09",{"date":1318,"open":1319,"high":1319,"low":399,"close":399,"change":110,"percent_change":251,"volume":660,"transactions":9,"vwap":399},"2025-10-08",19.858,{"date":1321,"open":378,"high":388,"low":378,"close":388,"change":1006,"percent_change":680,"volume":725,"transactions":9,"vwap":388},"2025-10-07",{"date":1323,"open":397,"high":397,"low":369,"close":523,"change":21,"percent_change":22,"volume":1324,"transactions":9,"vwap":523},"2025-10-06",8300,{"date":1326,"open":388,"high":388,"low":388,"close":388,"change":1006,"percent_change":680,"volume":646,"transactions":9,"vwap":388},"2025-10-03",{"date":1328,"open":523,"high":523,"low":523,"close":523,"change":909,"percent_change":834,"volume":646,"transactions":9,"vwap":523},"2025-10-02",{"date":1330,"open":343,"high":585,"low":968,"close":585,"change":1006,"percent_change":680,"volume":1331,"transactions":9,"vwap":585},"2025-10-01",23300,{"date":1333,"open":972,"high":972,"low":972,"close":972,"change":909,"percent_change":834,"volume":646,"transactions":9,"vwap":972},"2025-09-30",{"date":1335,"open":343,"high":343,"low":348,"close":348,"change":1336,"percent_change":659,"volume":670,"transactions":9,"vwap":348},"2025-09-29",-0.069,{"date":1338,"open":388,"high":388,"low":378,"close":684,"change":1339,"percent_change":434,"volume":977,"transactions":9,"vwap":684},"2025-09-26",-0.006,{"date":1341,"open":519,"high":519,"low":519,"close":519,"change":187,"percent_change":596,"volume":646,"transactions":9,"vwap":519},"2025-09-25",{"date":1343,"open":369,"high":497,"low":369,"close":497,"change":1344,"percent_change":269,"volume":670,"transactions":9,"vwap":497},"2025-09-24",-0.007,{"date":1346,"open":526,"high":526,"low":893,"close":893,"change":738,"percent_change":739,"volume":675,"transactions":9,"vwap":893},"2025-09-23",{"date":1348,"open":407,"high":407,"low":407,"close":407,"change":909,"percent_change":834,"volume":646,"transactions":9,"vwap":407},"2025-09-22",{"date":1350,"open":379,"high":397,"low":379,"close":397,"change":651,"percent_change":652,"volume":910,"transactions":9,"vwap":397},"2025-09-19",{"date":1352,"open":336,"high":644,"low":336,"close":644,"change":645,"percent_change":402,"volume":860,"transactions":9,"vwap":644},"2025-09-18",{"date":1354,"open":379,"high":379,"low":379,"close":379,"change":651,"percent_change":652,"volume":646,"transactions":9,"vwap":379},"2025-09-17",{"date":1356,"open":343,"high":1357,"low":343,"close":1357,"change":110,"percent_change":251,"volume":725,"transactions":9,"vwap":1357},"2025-09-16",19.815,{"date":1359,"open":360,"high":537,"low":360,"close":523,"change":708,"percent_change":434,"volume":773,"transactions":9,"vwap":523},"2025-09-15",{"date":1361,"open":379,"high":379,"low":537,"close":537,"change":651,"percent_change":652,"volume":687,"transactions":9,"vwap":537},"2025-09-12",{"date":1363,"open":369,"high":378,"low":360,"close":667,"change":708,"percent_change":434,"volume":835,"transactions":9,"vwap":667},"2025-09-11",{"date":1365,"open":585,"high":537,"low":585,"close":585,"change":645,"percent_change":402,"volume":175,"transactions":9,"vwap":585},"2025-09-10",{"date":1367,"open":343,"high":667,"low":369,"close":667,"change":1219,"percent_change":871,"volume":172,"transactions":9,"vwap":667},"2025-09-09",{"date":1369,"open":343,"high":454,"low":343,"close":1370,"change":1196,"percent_change":313,"volume":1371,"transactions":9,"vwap":1370},"2025-09-08",19.846,2400,{"date":1373,"open":344,"high":1374,"low":344,"close":1374,"change":1284,"percent_change":416,"volume":740,"transactions":9,"vwap":1374},"2025-09-05",19.864,{"date":1376,"open":378,"high":526,"low":378,"close":644,"change":1377,"percent_change":110,"volume":1285,"transactions":9,"vwap":644},"2025-09-04",-0.001,{"date":1379,"open":543,"high":388,"low":543,"close":1370,"change":260,"percent_change":261,"volume":1380,"transactions":9,"vwap":1370},"2025-09-03",7600,{"date":1382,"open":369,"high":537,"low":360,"close":1383,"change":1384,"percent_change":565,"volume":1385,"transactions":9,"vwap":1383},"2025-09-02",19.801,0.001,16800,{"date":1387,"open":399,"high":399,"low":336,"close":336,"change":1388,"percent_change":105,"volume":910,"transactions":9,"vwap":336},"2025-08-29",0.012,{"date":1390,"open":343,"high":336,"low":690,"close":690,"change":1391,"percent_change":932,"volume":717,"transactions":9,"vwap":690},"2025-08-28",-0.072,{"date":1393,"open":388,"high":388,"low":388,"close":388,"change":708,"percent_change":434,"volume":646,"transactions":9,"vwap":388},"2025-08-27",{"date":1395,"open":500,"high":500,"low":388,"close":678,"change":909,"percent_change":834,"volume":1396,"transactions":9,"vwap":678},"2025-08-26",13900,{"date":1398,"open":397,"high":389,"low":399,"close":399,"change":743,"percent_change":559,"volume":1399,"transactions":9,"vwap":399},"2025-08-25",900,{"date":1401,"open":399,"high":388,"low":1402,"close":1402,"change":1403,"percent_change":140,"volume":725,"transactions":9,"vwap":1402},"2025-08-22",19.842,0.064,{"date":1405,"open":585,"high":585,"low":1406,"close":1407,"change":21,"percent_change":22,"volume":1408,"transactions":9,"vwap":1407},"2025-08-21",19.762,19.778,2500,{"date":1410,"open":360,"high":378,"low":360,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2025-08-20",19.813,-0.032,-0.16,5300,{"date":1416,"open":379,"high":644,"low":379,"close":644,"change":1006,"percent_change":680,"volume":646,"transactions":9,"vwap":644},"2025-08-19",{"date":1418,"open":585,"high":585,"low":585,"close":585,"change":909,"percent_change":834,"volume":646,"transactions":9,"vwap":585},"2025-08-18",{"date":1420,"open":585,"high":585,"low":532,"close":532,"change":1339,"percent_change":434,"volume":1128,"transactions":9,"vwap":532},"2025-08-15",{"date":1422,"open":1383,"high":1383,"low":1383,"close":1383,"change":679,"percent_change":680,"volume":646,"transactions":9,"vwap":1383},"2025-08-14",{"date":1424,"open":973,"high":360,"low":973,"close":793,"change":909,"percent_change":834,"volume":1425,"transactions":9,"vwap":793},"2025-08-13",5200,{"date":1427,"open":980,"high":360,"low":980,"close":968,"change":1428,"percent_change":1429,"volume":1380,"transactions":9,"vwap":968},"2025-08-12",0.072,0.37,{"date":1431,"open":980,"high":980,"low":1432,"close":1432,"change":964,"percent_change":270,"volume":670,"transactions":9,"vwap":1432},"2025-08-11",19.678,{"date":1434,"open":368,"high":901,"low":368,"close":1435,"change":1436,"percent_change":1437,"volume":701,"transactions":9,"vwap":1435},"2025-08-08",19.717,0.058,0.3,{"date":1439,"open":980,"high":980,"low":1440,"close":1440,"change":1441,"percent_change":566,"volume":890,"transactions":9,"vwap":1440},"2025-08-07",19.659,0.009,{"date":1443,"open":344,"high":344,"low":1444,"close":1444,"change":1241,"percent_change":110,"volume":660,"transactions":9,"vwap":1444},"2025-08-06",19.65,{"date":1446,"open":1447,"high":913,"low":1447,"close":1448,"change":1066,"percent_change":723,"volume":1449,"transactions":9,"vwap":1448},"2025-08-05",19.61,19.652,14600,{"date":1451,"open":287,"high":913,"low":287,"close":944,"change":1022,"percent_change":1022,"volume":921,"transactions":9,"vwap":944},"2025-08-04",{"date":1453,"open":924,"high":944,"low":924,"close":944,"change":850,"percent_change":772,"volume":1454,"transactions":9,"vwap":944},"2025-08-01",5600,{"date":1456,"open":943,"high":1457,"low":943,"close":1457,"change":1163,"percent_change":739,"volume":1458,"transactions":9,"vwap":1457},"2025-07-31",19.616,6500,{"date":1460,"open":944,"high":733,"low":944,"close":939,"change":1461,"percent_change":1462,"volume":740,"transactions":9,"vwap":939},"2025-07-30",-0.138,-0.7,{"date":1464,"open":319,"high":336,"low":319,"close":1407,"change":708,"percent_change":434,"volume":701,"transactions":9,"vwap":1407},"2025-07-29",{"date":1466,"open":360,"high":967,"low":360,"close":967,"change":1037,"percent_change":415,"volume":655,"transactions":9,"vwap":967},"2025-07-28",{"date":1468,"open":968,"high":369,"low":968,"close":369,"change":743,"percent_change":559,"volume":660,"transactions":9,"vwap":369},"2025-07-25",{"date":1470,"open":968,"high":537,"low":968,"close":683,"change":527,"percent_change":382,"volume":773,"transactions":9,"vwap":683},"2025-07-24",{"date":1472,"open":968,"high":1473,"low":543,"close":1473,"change":816,"percent_change":817,"volume":790,"transactions":9,"vwap":1473},"2025-07-23",19.787,{"date":1475,"open":980,"high":336,"low":344,"close":1476,"change":850,"percent_change":772,"volume":1028,"transactions":9,"vwap":1476},"2025-07-22",19.753,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":686,"volume":646,"transactions":9,"vwap":1479},"2025-07-21",19.739,0.042,{"date":1482,"open":733,"high":968,"low":733,"close":1483,"change":858,"percent_change":859,"volume":1484,"transactions":9,"vwap":1483},"2025-07-18",19.697,5800,{"date":1486,"open":1309,"high":1309,"low":913,"close":973,"change":998,"percent_change":658,"volume":1371,"transactions":9,"vwap":973},"2025-07-17",{"date":1488,"open":973,"high":963,"low":973,"close":963,"change":1187,"percent_change":22,"volume":876,"transactions":9,"vwap":963},"2025-07-16",{"date":1490,"open":901,"high":397,"low":901,"close":369,"change":1010,"percent_change":1011,"volume":655,"transactions":9,"vwap":369},"2025-07-15",{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":402,"percent_change":854,"volume":670,"transactions":9,"vwap":1494},"2025-07-14",19.844,19.832,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":646,"transactions":9,"vwap":1497},"2025-07-11",19.802,-0.088,-0.44,{"date":1501,"open":526,"high":500,"low":343,"close":526,"change":1502,"percent_change":674,"volume":876,"transactions":9,"vwap":526},"2025-07-10",0.056,{"date":1504,"open":389,"high":526,"low":1505,"close":1505,"change":771,"percent_change":772,"volume":1425,"transactions":9,"vwap":1505},"2025-07-09",19.834,{"date":1507,"open":463,"high":463,"low":348,"close":1508,"change":1006,"percent_change":680,"volume":1408,"transactions":9,"vwap":1508},"2025-07-08",19.821,{"date":1510,"open":794,"high":794,"low":794,"close":794,"change":784,"percent_change":785,"volume":646,"transactions":9,"vwap":794},"2025-07-07",{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1280,"percent_change":1094,"volume":646,"transactions":9,"vwap":1513},"2025-07-03",19.833,{"date":1515,"open":343,"high":343,"low":343,"close":343,"change":673,"percent_change":674,"volume":670,"transactions":9,"vwap":343},"2025-07-02",{"date":1517,"open":336,"high":336,"low":344,"close":1518,"change":651,"percent_change":652,"volume":795,"transactions":9,"vwap":1518},"2025-07-01",19.735,{"date":1520,"open":368,"high":368,"low":368,"close":368,"change":1171,"percent_change":817,"volume":646,"transactions":9,"vwap":368},"2025-06-30",{"date":1522,"open":939,"high":968,"low":939,"close":1523,"change":1524,"percent_change":1525,"volume":655,"transactions":9,"vwap":1523},"2025-06-27",19.677,-0.109,-0.55,{"date":1527,"open":537,"high":379,"low":319,"close":794,"change":1171,"percent_change":817,"volume":1399,"transactions":9,"vwap":794},"2025-06-26",{"date":1529,"open":901,"high":537,"low":368,"close":1476,"change":1530,"percent_change":559,"volume":1531,"transactions":9,"vwap":1476},"2025-06-25",0.007,3700,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":1437,"volume":639,"transactions":9,"vwap":1535},"2025-06-24",19.719,19.746,0.059,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1211,"percent_change":425,"volume":646,"transactions":9,"vwap":1539},"2025-06-23",19.687,{"date":1541,"open":944,"high":913,"low":944,"close":319,"change":110,"percent_change":251,"volume":860,"transactions":9,"vwap":319},"2025-06-20",{"date":1543,"open":344,"high":980,"low":733,"close":733,"change":1105,"percent_change":610,"volume":1544,"transactions":9,"vwap":733},"2025-06-18",7500,{"date":1546,"open":1447,"high":1547,"low":1447,"close":1547,"change":1548,"percent_change":457,"volume":926,"transactions":9,"vwap":1547},"2025-06-17",19.638,-0.012,{"date":1550,"open":939,"high":1444,"low":944,"close":1444,"change":1046,"percent_change":105,"volume":1095,"transactions":9,"vwap":1444},"2025-06-16",{"date":1552,"open":310,"high":1553,"low":310,"close":1553,"change":1554,"percent_change":372,"volume":926,"transactions":9,"vwap":1553},"2025-06-13",19.639,-0.075,{"date":1556,"open":319,"high":1557,"low":1444,"close":1557,"change":685,"percent_change":686,"volume":639,"transactions":9,"vwap":1557},"2025-06-12",19.714,{"date":1559,"open":1444,"high":1560,"low":1444,"close":1560,"change":1037,"percent_change":415,"volume":747,"transactions":9,"vwap":1560},"2025-06-11",19.673,{"date":1562,"open":310,"high":344,"low":310,"close":733,"change":415,"percent_change":416,"volume":1227,"transactions":9,"vwap":733},"2025-06-10",{"date":1564,"open":1444,"high":1444,"low":1444,"close":1444,"change":909,"percent_change":834,"volume":646,"transactions":9,"vwap":1444},"2025-06-09",{"date":1566,"open":174,"high":939,"low":174,"close":1567,"change":645,"percent_change":402,"volume":675,"transactions":9,"vwap":1567},"2025-06-06",19.635,{"date":1569,"open":733,"high":733,"low":944,"close":944,"change":981,"percent_change":251,"volume":646,"transactions":9,"vwap":944},"2025-06-05",{"date":1571,"open":1553,"high":1553,"low":1553,"close":1553,"change":1572,"percent_change":120,"volume":646,"transactions":9,"vwap":1553},"2025-06-04",0.048,{"date":1574,"open":945,"high":1575,"low":945,"close":1575,"change":1576,"percent_change":1109,"volume":1175,"transactions":9,"vwap":1575},"2025-06-03",19.591,0.061,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":784,"percent_change":785,"volume":646,"transactions":9,"vwap":1579},"2025-06-02",19.53,{"date":1581,"open":310,"high":310,"low":1582,"close":1582,"change":1583,"percent_change":834,"volume":670,"transactions":9,"vwap":1582},"2025-05-30",19.577,0.016,{"date":1585,"open":1586,"high":1447,"low":1586,"close":1587,"change":1498,"percent_change":1118,"volume":1588,"transactions":9,"vwap":1587},"2025-05-29",19.49,19.561,24800,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":196,"volume":1022,"transactions":9,"vwap":1591},"2025-05-28",19.649,-0.021,{"date":1594,"open":733,"high":733,"low":733,"close":733,"change":975,"percent_change":674,"volume":670,"transactions":9,"vwap":733},"2025-05-27",{"date":1596,"open":258,"high":944,"low":258,"close":1457,"change":1171,"percent_change":817,"volume":655,"transactions":9,"vwap":1457},"2025-05-23",{"date":1598,"open":275,"high":918,"low":275,"close":1599,"change":21,"percent_change":22,"volume":1302,"transactions":9,"vwap":1599},"2025-05-22",19.583,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":947,"percent_change":696,"volume":646,"transactions":9,"vwap":1602},"2025-05-21",19.618,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1412,"percent_change":1413,"volume":646,"transactions":9,"vwap":1605},"2025-05-20",19.701,{"date":1607,"open":543,"high":543,"low":344,"close":1608,"change":1609,"percent_change":728,"volume":1610,"transactions":9,"vwap":1608},"2025-05-19",19.733,-0.059,5400,{"date":1612,"open":1309,"high":1309,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":646,"transactions":9,"vwap":1613},"2025-05-16",19.792,0.091,0.46,{"date":1617,"open":1605,"high":1605,"low":1605,"close":1605,"change":679,"percent_change":680,"volume":1022,"transactions":9,"vwap":1605},"2025-05-15",{"date":1619,"open":913,"high":913,"low":1620,"close":1620,"change":1016,"percent_change":187,"volume":701,"transactions":9,"vwap":1620},"2025-05-14",19.665,{"date":1622,"open":368,"high":368,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-05-13",19.668,-0.063,-0.32,6200,{"date":1628,"open":336,"high":336,"low":980,"close":1629,"change":1139,"percent_change":976,"volume":1242,"transactions":9,"vwap":1629},"2025-05-12",19.731,{"date":1631,"open":344,"high":344,"low":1432,"close":1432,"change":1632,"percent_change":1413,"volume":725,"transactions":9,"vwap":1432},"2025-05-09",-0.031,{"date":1634,"open":1444,"high":343,"low":1444,"close":984,"change":1635,"percent_change":1011,"volume":655,"transactions":9,"vwap":984},"2025-05-08",-0.051,{"date":1637,"open":913,"high":348,"low":733,"close":348,"change":1638,"percent_change":1639,"volume":818,"transactions":9,"vwap":348},"2025-05-07",0.076,0.39,{"date":1641,"open":1444,"high":348,"low":944,"close":1642,"change":998,"percent_change":658,"volume":1034,"transactions":9,"vwap":1642},"2025-05-06",19.684,{"date":1644,"open":343,"high":343,"low":1645,"close":1645,"change":1344,"percent_change":269,"volume":670,"transactions":9,"vwap":1645},"2025-05-05",19.698,{"date":1647,"open":585,"high":585,"low":328,"close":328,"change":766,"percent_change":425,"volume":670,"transactions":9,"vwap":328},"2025-05-02",{"date":1649,"open":944,"high":968,"low":310,"close":1523,"change":645,"percent_change":402,"volume":717,"transactions":9,"vwap":1523},"2025-05-01",{"date":1651,"open":1547,"high":901,"low":1547,"close":1652,"change":1037,"percent_change":415,"volume":639,"transactions":9,"vwap":1652},"2025-04-30",19.672,{"date":1654,"open":901,"high":901,"low":1655,"close":1655,"change":1070,"percent_change":696,"volume":646,"transactions":9,"vwap":1655},"2025-04-29",19.669,{"date":1657,"open":585,"high":585,"low":1658,"close":1658,"change":909,"percent_change":834,"volume":639,"transactions":9,"vwap":1658},"2025-04-28",19.751,{"date":1660,"open":973,"high":336,"low":973,"close":1661,"change":645,"percent_change":402,"volume":725,"transactions":9,"vwap":1661},"2025-04-25",19.736,{"date":1663,"open":1444,"high":1629,"low":1444,"close":1629,"change":1171,"percent_change":817,"volume":660,"transactions":9,"vwap":1629},"2025-04-24",{"date":1665,"open":972,"high":972,"low":1645,"close":1645,"change":766,"percent_change":425,"volume":1399,"transactions":9,"vwap":1645},"2025-04-23",{"date":178,"open":344,"high":344,"low":733,"close":733,"change":187,"percent_change":596,"volume":646,"transactions":9,"vwap":733}]