[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFFA":3,"homepage-market-summary":30,"stock-historical-PFFA":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PFFA","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Virtus InfraCap U.S. Preferred Stock ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.4863,2.07,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.74,19.79,19.895,19.72,19.75,-0.01,-0.05,917895.621076,22.059999,19.595,896119.3486709163,5.9,2109,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},22.5,785161,286583756.5164,-3.33,"2025-04-24",[184,187,197,207,216,223,230,239,250,260,270,280,291,301,309,317,328,335,343,352,361,371,380,390,399,405,413,422,431,438,444,452,459,467,477,485,494,501,511,518,523,529,536,542,550,557,565,572,581,590,595,602,607,613,618,624,634,639,648,656,663,671,675,678,681,685,691,696,701,706,709,714,720,727,732,740,747,753,758,765,770,774,779,784,788,794,799,804,809,814,817,821,826,830,833,836,839,846,853,861,868,874,881,886,890,893,900,906,911,916,921,925,930,934,937,941,946,950,954,958,963,968,973,979,984,989,993,998,1001,1005,1010,1016,1022,1029,1034,1037,1040,1044,1051,1054,1059,1063,1066,1070,1073,1077,1082,1087,1091,1094,1097,1100,1103,1108,1111,1115,1119,1123,1128,1134,1141,1148,1152,1155,1160,1166,1169,1173,1176,1181,1184,1188,1191,1195,1199,1203,1206,1209,1212,1216,1221,1225,1232,1236,1239,1242,1246,1248,1251,1254,1259,1263,1266,1269,1272,1275,1278,1281,1285,1288,1292,1295,1298,1301,1305,1308,1311,1314,1317,1321,1324,1327,1330,1333,1338,1341,1344,1348,1352,1355,1358,1361,1364,1367,1371,1374,1377,1381,1384,1387,1390,1393,1396,1400,1403,1406,1409,1412,1416,1420,1423,1427,1430,1434,1437,1441,1444,1447,1450,1453,1456,1459,1462,1466,1471,1474,1478,1482,1485,1490,1496,1503,1510,1517,1520,1526,1532,1538,1544,1550,1554,1560,1564,1569,1572,1576,1579,1582,1586,1589,1592,1595,1598,1601,1605,1608,1612,1615,1618,1621,1624,1627,1632,1635,1638,1641,1644,1647,1651,1654,1657,1660,1663,1667,1670,1673,1677,1680,1684,1687,1690,1694,1697,1700,1703,1707,1710,1713,1717,1720,1723,1727,1731,1734,1738,1742,1746,1751,1755,1759,1764,1768,1771,1775,1778,1781,1784,1787,1792,1795,1798,1802,1806,1811,1814,1819,1824,1829,1832,1835,1838,1841,1844,1848,1851,1854,1857,1860,1863,1867,1871,1874,1878,1881,1885],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},4425,19.7989,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",19.78,19.805,19.65,-0.02,-0.1,861110.804131,5230,19.7165,{"date":198,"open":199,"high":200,"low":21,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",19.85,20.005,19.77,-0.03,-0.15,692241.283709,4054,19.8388,{"date":208,"open":209,"high":210,"low":26,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",19.71,19.8,0.05,0.25,990710.335648,5352,19.7009,{"date":217,"open":18,"high":218,"low":219,"close":21,"change":211,"percent_change":212,"volume":220,"transactions":221,"vwap":222},"2026-09-30",19.865,19.7,736989.090614,3502,19.7597,{"date":224,"open":21,"high":210,"low":225,"close":219,"change":23,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",19.66,-0.25,1638724.127266,7725,19.7162,{"date":231,"open":232,"high":233,"low":234,"close":21,"change":226,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",19.91,19.97,19.73,-1.25,1723831.087126,7973,19.8111,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",20.08,20.13,19.89,20,-0.06,-0.3,1553981.488857,7278,19.947,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":203,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",20.17,20.18,19.9735,20.06,-0.74,1556625.638554,8233,20.0596,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",20.44,20.46,20.21,-0.24,-1.17,1049746.244017,5674,20.2878,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",20.64,20.66,20.45,-0.16,-0.78,804866.845353,4270,20.5065,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",20.555,20.62,20.5124,20.61,-0.08,-0.39,885968.443019,4060,20.5795,{"date":292,"open":273,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",20.71,20.56,20.69,0.03,0.15,703371.526437,3535,20.643,{"date":302,"open":303,"high":295,"low":304,"close":273,"change":297,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",20.6,20.562,0.73,668018.182171,3523,20.646,{"date":310,"open":311,"high":303,"low":262,"close":312,"change":313,"percent_change":211,"volume":314,"transactions":315,"vwap":316},"2026-09-16",20.53,20.51,0.01,888704.391439,3519,20.5478,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",20.59,20.5998,20.47,20.5,-0.07,-0.34,1019122.036493,4989,20.5273,{"date":329,"open":319,"high":330,"low":311,"close":331,"change":23,"percent_change":265,"volume":332,"transactions":333,"vwap":334},"2026-09-14",20.645,20.57,896351.305828,4679,20.5958,{"date":336,"open":337,"high":338,"low":285,"close":283,"change":339,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",20.68,20.72,0,802864.363847,3627,20.6562,{"date":344,"open":345,"high":346,"low":331,"close":283,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",20.622,20.6904,-0.09,-0.43,1204209.816019,3972,20.6058,{"date":353,"open":354,"high":355,"low":293,"close":293,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",20.94,20.98,-0.27,-1.29,1117709.604033,5834,20.786,{"date":362,"open":363,"high":364,"low":365,"close":355,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",20.96,21,20.9,0.02,0.1,744738.194761,3567,20.9567,{"date":372,"open":373,"high":374,"low":375,"close":363,"change":202,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",20.97,20.985,20.88,-0.14,727772.690899,3782,20.9353,{"date":381,"open":354,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",21.02,20.915,20.99,0.07,0.33,775661.929357,3159,20.974,{"date":391,"open":375,"high":392,"low":393,"close":394,"change":152,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",20.925,20.82,20.92,0.19,469255.857357,2527,20.8856,{"date":400,"open":394,"high":373,"low":401,"close":375,"change":347,"percent_change":348,"volume":402,"transactions":403,"vwap":404},"2026-09-01",20.832,750623.098098,4052,20.8738,{"date":406,"open":407,"high":408,"low":409,"close":373,"change":366,"percent_change":367,"volume":410,"transactions":411,"vwap":412},"2026-08-31",20.95,21.0887,20.85,844480.664347,3734,20.9147,{"date":414,"open":415,"high":416,"low":407,"close":407,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",21.06,21.0805,-0.11,-0.52,560334.024576,3612,21.0087,{"date":423,"open":364,"high":424,"low":425,"close":415,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",21.0778,20.9372,0.06,0.29,667342.429351,2953,21.0319,{"date":432,"open":373,"high":433,"low":434,"close":364,"change":296,"percent_change":82,"volume":435,"transactions":436,"vwap":437},"2026-08-26",21.05,20.945,560050.145634,2823,20.9846,{"date":439,"open":373,"high":364,"low":440,"close":373,"change":152,"percent_change":395,"volume":441,"transactions":442,"vwap":443},"2026-08-25",20.885,586247.174321,2745,20.9478,{"date":445,"open":446,"high":354,"low":447,"close":448,"change":152,"percent_change":395,"volume":449,"transactions":450,"vwap":451},"2026-08-24",20.91,20.78,20.93,901078.612226,3593,20.8728,{"date":453,"open":454,"high":384,"low":455,"close":454,"change":339,"percent_change":339,"volume":456,"transactions":457,"vwap":458},"2026-08-21",20.89,20.875,561773.933272,2801,20.9038,{"date":460,"open":375,"high":394,"low":461,"close":454,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",20.84,-0.19,-0.9,623786.426126,3488,20.8684,{"date":468,"open":469,"high":470,"low":373,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",21.11,21.14,21.08,0.08,0.38,725285.554213,3062,21.0716,{"date":478,"open":479,"high":480,"low":481,"close":364,"change":23,"percent_change":265,"volume":482,"transactions":483,"vwap":484},"2026-08-18",21.04,21.0593,20.965,1115372.52948,4072,21.0109,{"date":486,"open":487,"high":488,"low":479,"close":433,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",21.2,21.2129,-0.13,-0.61,767873.182859,3808,21.0906,{"date":495,"open":487,"high":496,"low":470,"close":497,"change":22,"percent_change":23,"volume":498,"transactions":499,"vwap":500},"2026-08-14",21.23,21.18,381332.263551,3790,21.1738,{"date":502,"open":503,"high":496,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",21.12,21.09,21.19,0.11,0.52,643396.141592,3022,21.1801,{"date":512,"open":363,"high":504,"low":448,"close":471,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",0.17,0.81,718232.211414,4770,21.0285,{"date":519,"open":354,"high":407,"low":375,"close":446,"change":296,"percent_change":82,"volume":520,"transactions":521,"vwap":522},"2026-08-11",573000.316083,3191,20.9101,{"date":524,"open":525,"high":446,"low":393,"close":375,"change":366,"percent_change":367,"volume":526,"transactions":527,"vwap":528},"2026-08-10",20.86,701528.754299,3697,20.884,{"date":530,"open":525,"high":531,"low":532,"close":525,"change":506,"percent_change":102,"volume":533,"transactions":534,"vwap":535},"2026-08-07",20.9418,20.785,530080.220581,4496,20.8483,{"date":537,"open":409,"high":538,"low":539,"close":539,"change":347,"percent_change":348,"volume":540,"transactions":541,"vwap":393},"2026-08-06",20.895,20.75,510312.112315,3864,{"date":543,"open":375,"high":544,"low":545,"close":461,"change":245,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-05",20.9538,20.81,-0.29,540843.938367,3430,20.8546,{"date":551,"open":409,"high":394,"low":552,"close":365,"change":297,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",20.76,0.72,599522.469377,5181,20.8734,{"date":558,"open":559,"high":560,"low":559,"close":539,"change":82,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",20.58,20.815,0.68,717089.41173,5154,20.7136,{"date":566,"open":311,"high":285,"low":567,"close":285,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":327},"2026-07-31",20.43,0.09,0.44,682197.646519,4772,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":82,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",20.48,20.52,20.41,0.69,676200.390564,3079,20.4744,{"date":582,"open":322,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",20.55,20.38,-0.12,-0.59,705926.712527,3891,20.4431,{"date":591,"open":583,"high":583,"low":567,"close":322,"change":192,"percent_change":193,"volume":592,"transactions":593,"vwap":594},"2026-07-28",731757.641062,3769,20.4982,{"date":596,"open":597,"high":583,"low":598,"close":575,"change":568,"percent_change":569,"volume":599,"transactions":600,"vwap":601},"2026-07-27",20.535,20.465,788089.158017,3695,20.5123,{"date":603,"open":576,"high":574,"low":584,"close":567,"change":192,"percent_change":193,"volume":604,"transactions":605,"vwap":606},"2026-07-24",742540.535962,4064,20.4379,{"date":608,"open":303,"high":303,"low":584,"close":274,"change":112,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",-0.82,912066.004967,5717,20.4468,{"date":614,"open":272,"high":293,"low":319,"close":283,"change":192,"percent_change":193,"volume":615,"transactions":616,"vwap":617},"2026-07-22",895398.786398,4192,20.6625,{"date":619,"open":295,"high":620,"low":285,"close":272,"change":202,"percent_change":203,"volume":621,"transactions":622,"vwap":623},"2026-07-21",20.725,663430.945532,3791,20.6563,{"date":625,"open":447,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-20",20.8081,20.63,20.67,-0.21,-1.01,865355.566321,4509,20.6779,{"date":635,"open":365,"high":448,"low":447,"close":375,"change":245,"percent_change":546,"volume":636,"transactions":637,"vwap":638},"2026-07-17",1236433.104054,4591,20.881,{"date":640,"open":641,"high":469,"low":642,"close":354,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-16",21.1,20.928,-0.2,-0.95,823716.445993,5696,20.9979,{"date":649,"open":650,"high":470,"low":651,"close":470,"change":297,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-15",21.03,20.995,0.71,652776.74646,4200,21.0635,{"date":657,"open":365,"high":382,"low":365,"close":384,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-14",0.12,0.57,571248.415792,3698,20.9644,{"date":664,"open":354,"high":433,"low":665,"close":666,"change":286,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-13",20.83,20.87,-0.38,674361.894409,5166,20.8816,{"date":672,"open":373,"high":673,"low":666,"close":407,"change":192,"percent_change":193,"volume":674,"transactions":9,"vwap":407},"2026-07-10",21.014999,581600,{"date":676,"open":407,"high":373,"low":461,"close":373,"change":385,"percent_change":386,"volume":677,"transactions":9,"vwap":373},"2026-07-09",681100,{"date":679,"open":365,"high":365,"low":295,"close":365,"change":22,"percent_change":23,"volume":680,"transactions":9,"vwap":365},"2026-07-08",1296300,{"date":682,"open":364,"high":504,"low":683,"close":446,"change":286,"percent_change":667,"volume":684,"transactions":9,"vwap":446},"2026-07-07",20.852,1327800,{"date":686,"open":447,"high":687,"low":447,"close":384,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":384},"2026-07-06",21.018,0.2,0.96,1069300,{"date":692,"open":693,"high":454,"low":338,"close":694,"change":339,"percent_change":339,"volume":695,"transactions":9,"vwap":694},"2026-07-02",20.77,20.79,858400,{"date":697,"open":698,"high":545,"low":698,"close":694,"change":89,"percent_change":699,"volume":700,"transactions":9,"vwap":694},"2026-07-01",20.54,1.07,763700,{"date":702,"open":272,"high":338,"low":703,"close":331,"change":347,"percent_change":704,"volume":705,"transactions":9,"vwap":331},"2026-06-30",20.485,-0.44,1245400,{"date":707,"open":294,"high":337,"low":312,"close":273,"change":658,"percent_change":38,"volume":708,"transactions":9,"vwap":273},"2026-06-29",1452200,{"date":710,"open":294,"high":711,"low":712,"close":698,"change":366,"percent_change":367,"volume":713,"transactions":9,"vwap":698},"2026-06-26",20.595,20.42,1311800,{"date":715,"open":694,"high":716,"low":262,"close":575,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":575},"2026-06-25",20.794,-0.22,-1.06,1918500,{"date":721,"open":355,"high":364,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-24",20.7,20.74,-0.26,-1.24,1078500,{"date":728,"open":384,"high":729,"low":375,"close":364,"change":245,"percent_change":730,"volume":731,"transactions":9,"vwap":364},"2026-06-23",21.049999,-0.28,1064900,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":730,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-22",21.22,21.265,21.01,21.059999,-1.31,1239400,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":152,"percent_change":395,"volume":746,"transactions":9,"vwap":745},"2026-06-18",21.35,21.45,21.32,21.34,1410600,{"date":748,"open":742,"high":743,"low":749,"close":750,"change":23,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-17",21.28,21.3,-0.23,1167600,{"date":754,"open":755,"high":756,"low":750,"close":742,"change":296,"percent_change":82,"volume":757,"transactions":9,"vwap":742},"2026-06-16",21.4,21.43,1286100,{"date":759,"open":749,"high":760,"low":761,"close":744,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":744},"2026-06-15",21.46,21.209,0.21,0.99,1033200,{"date":766,"open":641,"high":767,"low":768,"close":469,"change":339,"percent_change":339,"volume":769,"transactions":9,"vwap":469},"2026-06-12",21.17,21.035,1144500,{"date":771,"open":641,"high":772,"low":392,"close":469,"change":296,"percent_change":82,"volume":773,"transactions":9,"vwap":469},"2026-06-11",21.133,2140300,{"date":775,"open":470,"high":470,"low":776,"close":471,"change":193,"percent_change":777,"volume":778,"transactions":9,"vwap":471},"2026-06-10",21.030001,-0.47,1151600,{"date":780,"open":781,"high":782,"low":729,"close":497,"change":23,"percent_change":265,"volume":783,"transactions":9,"vwap":497},"2026-06-09",21.25,21.305,856000,{"date":785,"open":734,"high":750,"low":767,"close":496,"change":426,"percent_change":786,"volume":787,"transactions":9,"vwap":496},"2026-06-08",0.28,1000400,{"date":789,"open":790,"high":791,"low":503,"close":767,"change":265,"percent_change":792,"volume":793,"transactions":9,"vwap":767},"2026-06-05",21.37,21.38,-1.12,1020200,{"date":795,"open":796,"high":760,"low":745,"close":797,"change":385,"percent_change":386,"volume":798,"transactions":9,"vwap":797},"2026-06-04",21.36,21.41,857900,{"date":800,"open":801,"high":801,"low":735,"close":745,"change":203,"percent_change":802,"volume":803,"transactions":9,"vwap":745},"2026-06-03",21.49,-0.7,904800,{"date":805,"open":760,"high":806,"low":807,"close":801,"change":366,"percent_change":568,"volume":808,"transactions":9,"vwap":801},"2026-06-02",21.665,21.417,811500,{"date":810,"open":791,"high":801,"low":811,"close":812,"change":506,"percent_change":96,"volume":813,"transactions":9,"vwap":812},"2026-06-01",21.33,21.47,877800,{"date":815,"open":791,"high":812,"low":796,"close":796,"change":192,"percent_change":347,"volume":816,"transactions":9,"vwap":796},"2026-05-29",654400,{"date":818,"open":790,"high":755,"low":819,"close":791,"change":313,"percent_change":211,"volume":820,"transactions":9,"vwap":791},"2026-05-28",21.315,561500,{"date":822,"open":811,"high":823,"low":824,"close":790,"change":152,"percent_change":395,"volume":825,"transactions":9,"vwap":790},"2026-05-27",21.385,21.27,944300,{"date":827,"open":828,"high":796,"low":781,"close":811,"change":506,"percent_change":507,"volume":829,"transactions":9,"vwap":811},"2026-05-26",21.31,868600,{"date":831,"open":790,"high":790,"low":497,"close":734,"change":23,"percent_change":265,"volume":832,"transactions":9,"vwap":734},"2026-05-22",775100,{"date":834,"open":742,"high":796,"low":487,"close":824,"change":193,"percent_change":777,"volume":835,"transactions":9,"vwap":824},"2026-05-21",896800,{"date":837,"open":811,"high":790,"low":497,"close":790,"change":245,"percent_change":730,"volume":838,"transactions":9,"vwap":790},"2026-05-20",1104700,{"date":840,"open":841,"high":842,"low":843,"close":756,"change":347,"percent_change":844,"volume":845,"transactions":9,"vwap":756},"2026-05-19",21.48,21.5,21.39,-0.42,1350600,{"date":847,"open":848,"high":849,"low":760,"close":850,"change":193,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-18",21.58,21.63,21.52,-0.46,1185200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":203,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-15",21.68,21.84,21.55,21.62,-0.69,682700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":22,"percent_change":23,"volume":867,"transactions":9,"vwap":866},"2026-05-14",21.81,21.85,21.74,21.77,776400,{"date":869,"open":866,"high":870,"low":871,"close":872,"change":366,"percent_change":568,"volume":873,"transactions":9,"vwap":872},"2026-05-13",21.795,21.715,21.78,750400,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":23,"percent_change":751,"volume":880,"transactions":9,"vwap":879},"2026-05-12",21.75,21.8,21.7,21.76,752100,{"date":882,"open":863,"high":883,"low":884,"close":863,"change":202,"percent_change":376,"volume":885,"transactions":9,"vwap":863},"2026-05-11",21.855,21.69,865200,{"date":887,"open":878,"high":888,"low":855,"close":856,"change":297,"percent_change":577,"volume":889,"transactions":9,"vwap":856},"2026-05-08",21.865,772200,{"date":891,"open":865,"high":876,"low":849,"close":884,"change":202,"percent_change":376,"volume":892,"transactions":9,"vwap":884},"2026-05-07",796800,{"date":894,"open":878,"high":895,"low":896,"close":897,"change":472,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-06",21.73,21.64,21.72,0.37,774000,{"date":901,"open":848,"high":902,"low":903,"close":896,"change":385,"percent_change":904,"volume":905,"transactions":9,"vwap":896},"2026-05-05",21.65,21.53,0.32,1005300,{"date":907,"open":903,"high":908,"low":841,"close":909,"change":339,"percent_change":339,"volume":910,"transactions":9,"vwap":909},"2026-05-04",21.66,21.57,1395200,{"date":912,"open":913,"high":914,"low":842,"close":909,"change":472,"percent_change":898,"volume":915,"transactions":9,"vwap":909},"2026-05-01",21.54,21.635,1105200,{"date":917,"open":791,"high":857,"low":811,"close":801,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":801},"2026-04-30",0.18,0.84,604800,{"date":922,"open":796,"high":823,"low":923,"close":828,"change":202,"percent_change":376,"volume":924,"transactions":9,"vwap":828},"2026-04-29",21.26,702200,{"date":926,"open":842,"high":850,"low":744,"close":745,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":745},"2026-04-28",-0.18,-0.84,718900,{"date":931,"open":932,"high":850,"low":797,"close":850,"change":313,"percent_change":211,"volume":933,"transactions":9,"vwap":850},"2026-04-27",21.51,956500,{"date":935,"open":850,"high":903,"low":797,"close":932,"change":366,"percent_change":568,"volume":936,"transactions":9,"vwap":932},"2026-04-24",643500,{"date":938,"open":841,"high":939,"low":796,"close":801,"change":23,"percent_change":751,"volume":940,"transactions":9,"vwap":801},"2026-04-23",21.549,628400,{"date":942,"open":742,"high":913,"low":811,"close":913,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":913},"2026-04-22",0.23,1.08,751800,{"date":947,"open":903,"high":913,"low":750,"close":828,"change":462,"percent_change":948,"volume":949,"transactions":9,"vwap":828},"2026-04-21",-0.88,834800,{"date":951,"open":909,"high":858,"low":743,"close":842,"change":724,"percent_change":952,"volume":953,"transactions":9,"vwap":842},"2026-04-20",-1.19,1005200,{"date":955,"open":956,"high":863,"low":895,"close":879,"change":506,"percent_change":96,"volume":957,"transactions":9,"vwap":879},"2026-04-17",21.79,1170900,{"date":959,"open":908,"high":960,"low":961,"close":902,"change":22,"percent_change":23,"volume":962,"transactions":9,"vwap":902},"2026-04-16",21.71,21.6,999400,{"date":964,"open":913,"high":965,"low":966,"close":908,"change":367,"percent_change":137,"volume":967,"transactions":9,"vwap":908},"2026-04-15",21.685,21.535,1313200,{"date":969,"open":755,"high":909,"low":970,"close":971,"change":943,"percent_change":944,"volume":972,"transactions":9,"vwap":971},"2026-04-14",21.325,21.56,1036600,{"date":974,"open":975,"high":742,"low":976,"close":811,"change":568,"percent_change":977,"volume":978,"transactions":9,"vwap":811},"2026-04-13",21.21,21.16,0.42,916600,{"date":980,"open":976,"high":981,"low":982,"close":981,"change":367,"percent_change":127,"volume":983,"transactions":9,"vwap":981},"2026-04-10",21.24,21.063999,982500,{"date":985,"open":382,"high":986,"low":987,"close":470,"change":506,"percent_change":507,"volume":988,"transactions":9,"vwap":470},"2026-04-09",21.145,20.975,1225400,{"date":990,"open":394,"high":776,"low":375,"close":776,"change":786,"percent_change":991,"volume":992,"transactions":9,"vwap":776},"2026-04-08",1.35,1873100,{"date":994,"open":539,"high":995,"low":996,"close":539,"change":339,"percent_change":339,"volume":997,"transactions":9,"vwap":539},"2026-04-07",20.775,20.615,543000,{"date":999,"open":627,"high":447,"low":303,"close":539,"change":658,"percent_change":38,"volume":1000,"transactions":9,"vwap":539},"2026-04-06",922500,{"date":1002,"open":322,"high":628,"low":1003,"close":627,"change":152,"percent_change":395,"volume":1004,"transactions":9,"vwap":627},"2026-04-02",20.37,1221300,{"date":1006,"open":1007,"high":996,"low":1003,"close":319,"change":943,"percent_change":1008,"volume":1009,"transactions":9,"vwap":319},"2026-04-01",20.4,1.13,1437300,{"date":1011,"open":274,"high":1012,"low":1013,"close":1014,"change":366,"percent_change":367,"volume":1015,"transactions":9,"vwap":1014},"2026-03-31",20.525,20.305,20.36,1341100,{"date":1017,"open":1018,"high":321,"low":1019,"close":1020,"change":366,"percent_change":367,"volume":1021,"transactions":9,"vwap":1020},"2026-03-30",20.39,20.31,20.34,1147600,{"date":1023,"open":1024,"high":274,"low":1025,"close":1026,"change":1027,"percent_change":643,"volume":1028,"transactions":9,"vwap":1026},"2026-03-27",20.29,20.23,20.32,-0.04,1172200,{"date":1030,"open":583,"high":319,"low":1031,"close":1014,"change":717,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1014},"2026-03-26",20.335,-1.07,759300,{"date":1035,"open":311,"high":337,"low":312,"close":559,"change":297,"percent_change":305,"volume":1036,"transactions":9,"vwap":559},"2026-03-25",1295700,{"date":1038,"open":1018,"high":311,"low":1020,"close":567,"change":192,"percent_change":193,"volume":1039,"transactions":9,"vwap":567},"2026-03-24",685100,{"date":1041,"open":1003,"high":322,"low":1024,"close":274,"change":918,"percent_change":1042,"volume":1043,"transactions":9,"vwap":274},"2026-03-23",0.89,1321200,{"date":1045,"open":628,"high":1046,"low":1025,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-20",20.689,20.27,-0.58,-2.78,1242200,{"date":1052,"open":545,"high":538,"low":722,"close":409,"change":245,"percent_change":546,"volume":1053,"transactions":9,"vwap":409},"2026-03-19",941900,{"date":1055,"open":1056,"high":1057,"low":365,"close":446,"change":462,"percent_change":463,"volume":1058,"transactions":9,"vwap":446},"2026-03-18",21.07,21.075001,1118600,{"date":1060,"open":407,"high":641,"low":448,"close":641,"change":395,"percent_change":1061,"volume":1062,"transactions":9,"vwap":641},"2026-03-17",0.91,618100,{"date":1064,"open":384,"high":470,"low":365,"close":446,"change":1027,"percent_change":462,"volume":1065,"transactions":9,"vwap":446},"2026-03-16",1117000,{"date":1067,"open":767,"high":981,"low":407,"close":407,"change":629,"percent_change":1068,"volume":1069,"transactions":9,"vwap":407},"2026-03-13",-0.99,1964200,{"date":1071,"open":781,"high":749,"low":641,"close":976,"change":203,"percent_change":802,"volume":1072,"transactions":9,"vwap":976},"2026-03-12",1961800,{"date":1074,"open":755,"high":1075,"low":981,"close":828,"change":23,"percent_change":751,"volume":1076,"transactions":9,"vwap":828},"2026-03-11",21.42,1080000,{"date":1078,"open":745,"high":1079,"low":1080,"close":796,"change":366,"percent_change":568,"volume":1081,"transactions":9,"vwap":796},"2026-03-10",21.44,21.29,616400,{"date":1083,"open":811,"high":1084,"low":487,"close":745,"change":323,"percent_change":1085,"volume":1086,"transactions":9,"vwap":745},"2026-03-09",21.366,-0.33,999000,{"date":1088,"open":743,"high":1089,"low":750,"close":797,"change":417,"percent_change":73,"volume":1090,"transactions":9,"vwap":797},"2026-03-06",21.465,1276700,{"date":1092,"open":842,"high":971,"low":743,"close":850,"change":192,"percent_change":347,"volume":1093,"transactions":9,"vwap":850},"2026-03-05",752800,{"date":1095,"open":760,"high":913,"low":790,"close":913,"change":918,"percent_change":919,"volume":1096,"transactions":9,"vwap":913},"2026-03-04",706300,{"date":1098,"open":790,"high":756,"low":503,"close":796,"change":323,"percent_change":1085,"volume":1099,"transactions":9,"vwap":796},"2026-03-03",1833900,{"date":1101,"open":790,"high":760,"low":744,"close":756,"change":22,"percent_change":23,"volume":1102,"transactions":9,"vwap":756},"2026-03-02",900100,{"date":1104,"open":902,"high":1105,"low":742,"close":1079,"change":265,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1079},"2026-02-27",21.67,-1.11,1894100,{"date":1109,"open":884,"high":960,"low":971,"close":855,"change":192,"percent_change":347,"volume":1110,"transactions":9,"vwap":855},"2026-02-26",1246400,{"date":1112,"open":855,"high":1113,"low":961,"close":878,"change":152,"percent_change":918,"volume":1114,"transactions":9,"vwap":878},"2026-02-25",21.709,646200,{"date":1116,"open":1117,"high":908,"low":903,"close":908,"change":568,"percent_change":977,"volume":1118,"transactions":9,"vwap":908},"2026-02-24",21.59,940200,{"date":1120,"open":877,"high":1121,"low":966,"close":909,"change":751,"percent_change":718,"volume":1122,"transactions":9,"vwap":909},"2026-02-23",21.828,1165800,{"date":1124,"open":856,"high":864,"low":1125,"close":877,"change":751,"percent_change":1126,"volume":1127,"transactions":9,"vwap":877},"2026-02-20",21.735,-1.04,1016800,{"date":1129,"open":1130,"high":25,"low":1131,"close":1132,"change":313,"percent_change":211,"volume":1133,"transactions":9,"vwap":1132},"2026-02-19",22.049999,21.9,22.030001,1257600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":366,"percent_change":568,"volume":1140,"transactions":9,"vwap":1139},"2026-02-18",22.040001,22.045,21.97,22.02,1094700,{"date":1142,"open":864,"high":1143,"low":877,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-02-17",22.025999,22,0.13,0.59,1501900,{"date":1149,"open":956,"high":1150,"low":960,"close":1150,"change":658,"percent_change":159,"volume":1151,"transactions":9,"vwap":1150},"2026-02-13",21.87,813000,{"date":1153,"open":864,"high":864,"low":878,"close":876,"change":245,"percent_change":730,"volume":1154,"transactions":9,"vwap":876},"2026-02-12",793500,{"date":1156,"open":864,"high":1157,"low":1158,"close":863,"change":22,"percent_change":23,"volume":1159,"transactions":9,"vwap":863},"2026-02-11",21.88,21.755,843600,{"date":1161,"open":1162,"high":1163,"low":872,"close":1164,"change":366,"percent_change":568,"volume":1165,"transactions":9,"vwap":1164},"2026-02-10",21.83,21.86,21.82,761000,{"date":1167,"open":897,"high":877,"low":878,"close":877,"change":472,"percent_change":898,"volume":1168,"transactions":9,"vwap":877},"2026-02-09",966900,{"date":1170,"open":848,"high":865,"low":848,"close":897,"change":513,"percent_change":1171,"volume":1172,"transactions":9,"vwap":897},"2026-02-06",0.79,720900,{"date":1174,"open":884,"high":884,"low":903,"close":857,"change":112,"percent_change":276,"volume":1175,"transactions":9,"vwap":857},"2026-02-05",1127700,{"date":1177,"open":1178,"high":865,"low":1179,"close":897,"change":152,"percent_change":918,"volume":1180,"transactions":9,"vwap":897},"2026-02-04",21.61,21.595,1093900,{"date":1182,"open":895,"high":872,"low":850,"close":855,"change":23,"percent_change":751,"volume":1183,"transactions":9,"vwap":855},"2026-02-03",1560500,{"date":1185,"open":956,"high":877,"low":871,"close":895,"change":323,"percent_change":1186,"volume":1187,"transactions":9,"vwap":895},"2026-02-02",-0.32,1107400,{"date":1189,"open":1164,"high":1164,"low":908,"close":877,"change":339,"percent_change":339,"volume":1190,"transactions":9,"vwap":877},"2026-01-30",876200,{"date":1192,"open":1162,"high":883,"low":1193,"close":877,"change":202,"percent_change":376,"volume":1194,"transactions":9,"vwap":877},"2026-01-29",21.725,885100,{"date":1196,"open":1197,"high":1197,"low":866,"close":1162,"change":202,"percent_change":376,"volume":1198,"transactions":9,"vwap":1162},"2026-01-28",21.89,871400,{"date":1200,"open":1163,"high":888,"low":1201,"close":1163,"change":366,"percent_change":568,"volume":1202,"transactions":9,"vwap":1163},"2026-01-27",21.765,1145500,{"date":1204,"open":1163,"high":1150,"low":879,"close":856,"change":366,"percent_change":568,"volume":1205,"transactions":9,"vwap":856},"2026-01-26",1156400,{"date":1207,"open":1163,"high":1157,"low":872,"close":1164,"change":323,"percent_change":1186,"volume":1208,"transactions":9,"vwap":1164},"2026-01-23",644500,{"date":1210,"open":864,"high":1197,"low":956,"close":1197,"change":385,"percent_change":904,"volume":1211,"transactions":9,"vwap":1197},"2026-01-22",825500,{"date":1213,"open":902,"high":1162,"low":849,"close":1164,"change":918,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1164},"2026-01-21",0.83,1054400,{"date":1217,"open":878,"high":956,"low":909,"close":896,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":896},"2026-01-20",-0.31,-1.41,1285000,{"date":1222,"open":1138,"high":1138,"low":864,"close":1223,"change":202,"percent_change":376,"volume":1224,"transactions":9,"vwap":1223},"2026-01-16",21.95,770700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":426,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-01-15",21.96,21.98,21.93,0.27,710900,{"date":1233,"open":1157,"high":1234,"low":956,"close":1234,"change":152,"percent_change":918,"volume":1235,"transactions":9,"vwap":1234},"2026-01-14",21.92,606700,{"date":1237,"open":1197,"high":1229,"low":1164,"close":1157,"change":22,"percent_change":23,"volume":1238,"transactions":9,"vwap":1157},"2026-01-13",725000,{"date":1240,"open":1163,"high":1197,"low":1201,"close":1197,"change":366,"percent_change":568,"volume":1241,"transactions":9,"vwap":1197},"2026-01-12",764200,{"date":1243,"open":1162,"high":1244,"low":1201,"close":1150,"change":506,"percent_change":96,"volume":1245,"transactions":9,"vwap":1150},"2026-01-09",21.875,845000,{"date":1247,"open":1105,"high":956,"low":849,"close":879,"change":367,"percent_change":137,"volume":1118,"transactions":9,"vwap":879},"2026-01-08",{"date":1249,"open":876,"high":876,"low":849,"close":908,"change":1027,"percent_change":927,"volume":1250,"transactions":9,"vwap":908},"2026-01-07",780600,{"date":1252,"open":884,"high":878,"low":961,"close":878,"change":296,"percent_change":82,"volume":1253,"transactions":9,"vwap":878},"2026-01-06",821500,{"date":1255,"open":877,"high":1256,"low":1257,"close":1105,"change":1027,"percent_change":927,"volume":1258,"transactions":9,"vwap":1105},"2026-01-05",21.809,21.644,952900,{"date":1260,"open":858,"high":897,"low":909,"close":960,"change":1261,"percent_change":88,"volume":1262,"transactions":9,"vwap":960},"2026-01-02",0.16,893900,{"date":1264,"open":849,"high":849,"low":812,"close":857,"change":1027,"percent_change":462,"volume":1265,"transactions":9,"vwap":857},"2025-12-31",784900,{"date":1267,"open":961,"high":849,"low":848,"close":1117,"change":22,"percent_change":23,"volume":1268,"transactions":9,"vwap":1117},"2025-12-30",717300,{"date":1270,"open":858,"high":896,"low":848,"close":961,"change":22,"percent_change":23,"volume":1271,"transactions":9,"vwap":961},"2025-12-29",810500,{"date":1273,"open":858,"high":896,"low":848,"close":1178,"change":22,"percent_change":23,"volume":1274,"transactions":9,"vwap":1178},"2025-12-26",692100,{"date":1276,"open":961,"high":849,"low":903,"close":858,"change":339,"percent_change":339,"volume":1277,"transactions":9,"vwap":858},"2025-12-24",574700,{"date":1279,"open":855,"high":855,"low":848,"close":858,"change":323,"percent_change":1186,"volume":1280,"transactions":9,"vwap":858},"2025-12-23",650000,{"date":1282,"open":872,"high":872,"low":896,"close":884,"change":462,"percent_change":1283,"volume":1284,"transactions":9,"vwap":884},"2025-12-22",-0.87,841900,{"date":1286,"open":1131,"high":1131,"low":856,"close":1157,"change":339,"percent_change":339,"volume":1287,"transactions":9,"vwap":1157},"2025-12-19",854800,{"date":1289,"open":856,"high":1157,"low":877,"close":1157,"change":568,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1157},"2025-12-18",0.41,1099900,{"date":1293,"open":876,"high":877,"low":1125,"close":956,"change":296,"percent_change":82,"volume":1294,"transactions":9,"vwap":956},"2025-12-17",1093000,{"date":1296,"open":879,"high":877,"low":865,"close":879,"change":192,"percent_change":347,"volume":1297,"transactions":9,"vwap":879},"2025-12-16",680200,{"date":1299,"open":1163,"high":1163,"low":876,"close":872,"change":192,"percent_change":347,"volume":1300,"transactions":9,"vwap":872},"2025-12-15",708300,{"date":1302,"open":956,"high":1303,"low":895,"close":877,"change":296,"percent_change":82,"volume":1304,"transactions":9,"vwap":877},"2025-12-12",21.841,789600,{"date":1306,"open":865,"high":1162,"low":897,"close":866,"change":472,"percent_change":898,"volume":1307,"transactions":9,"vwap":866},"2025-12-11",1138100,{"date":1309,"open":902,"high":879,"low":848,"close":884,"change":426,"percent_change":786,"volume":1310,"transactions":9,"vwap":884},"2025-12-10",795800,{"date":1312,"open":961,"high":908,"low":909,"close":849,"change":385,"percent_change":904,"volume":1313,"transactions":9,"vwap":849},"2025-12-09",577800,{"date":1315,"open":1178,"high":1178,"low":842,"close":971,"change":192,"percent_change":347,"volume":1316,"transactions":9,"vwap":971},"2025-12-08",749500,{"date":1318,"open":913,"high":1319,"low":801,"close":848,"change":211,"percent_change":943,"volume":1320,"transactions":9,"vwap":848},"2025-12-05",21.608,882500,{"date":1322,"open":971,"high":909,"low":812,"close":903,"change":313,"percent_change":211,"volume":1323,"transactions":9,"vwap":903},"2025-12-04",647300,{"date":1325,"open":760,"high":909,"low":743,"close":850,"change":426,"percent_change":786,"volume":1326,"transactions":9,"vwap":850},"2025-12-03",703900,{"date":1328,"open":1079,"high":760,"low":791,"close":760,"change":152,"percent_change":395,"volume":1329,"transactions":9,"vwap":760},"2025-12-02",638500,{"date":1331,"open":755,"high":1079,"low":796,"close":1075,"change":1027,"percent_change":462,"volume":1332,"transactions":9,"vwap":1075},"2025-12-01",904000,{"date":1334,"open":932,"high":1335,"low":1336,"close":760,"change":339,"percent_change":339,"volume":1337,"transactions":9,"vwap":760},"2025-11-28",21.517,21.425,515700,{"date":1339,"open":791,"high":812,"low":742,"close":760,"change":385,"percent_change":386,"volume":1340,"transactions":9,"vwap":760},"2025-11-26",661400,{"date":1342,"open":811,"high":755,"low":749,"close":843,"change":426,"percent_change":786,"volume":1343,"transactions":9,"vwap":843},"2025-11-25",778500,{"date":1345,"open":496,"high":755,"low":496,"close":811,"change":1145,"percent_change":1346,"volume":1347,"transactions":9,"vwap":811},"2025-11-24",0.61,744700,{"date":1349,"open":1056,"high":1350,"low":364,"close":487,"change":426,"percent_change":786,"volume":1351,"transactions":9,"vwap":487},"2025-11-21",21.245,1123900,{"date":1353,"open":742,"high":791,"low":729,"close":470,"change":226,"percent_change":266,"volume":1354,"transactions":9,"vwap":470},"2025-11-20",948400,{"date":1356,"open":903,"high":903,"low":791,"close":843,"change":245,"percent_change":730,"volume":1357,"transactions":9,"vwap":843},"2025-11-19",772100,{"date":1359,"open":760,"high":842,"low":797,"close":743,"change":22,"percent_change":23,"volume":1360,"transactions":9,"vwap":743},"2025-11-18",542600,{"date":1362,"open":913,"high":848,"low":797,"close":760,"change":347,"percent_change":844,"volume":1363,"transactions":9,"vwap":760},"2025-11-17",819500,{"date":1365,"open":755,"high":1117,"low":755,"close":857,"change":385,"percent_change":386,"volume":1366,"transactions":9,"vwap":857},"2025-11-14",527000,{"date":1368,"open":848,"high":848,"low":1369,"close":841,"change":417,"percent_change":73,"volume":1370,"transactions":9,"vwap":841},"2025-11-13",21.395,592500,{"date":1372,"open":884,"high":884,"low":909,"close":1117,"change":202,"percent_change":376,"volume":1373,"transactions":9,"vwap":1117},"2025-11-12",533100,{"date":1375,"open":896,"high":902,"low":909,"close":858,"change":366,"percent_change":568,"volume":1376,"transactions":9,"vwap":858},"2025-11-11",621500,{"date":1378,"open":858,"high":858,"low":1379,"close":961,"change":385,"percent_change":386,"volume":1380,"transactions":9,"vwap":961},"2025-11-10",21.481,622100,{"date":1382,"open":801,"high":903,"low":843,"close":903,"change":211,"percent_change":943,"volume":1383,"transactions":9,"vwap":903},"2025-11-07",629100,{"date":1385,"open":842,"high":850,"low":1079,"close":841,"change":211,"percent_change":943,"volume":1386,"transactions":9,"vwap":841},"2025-11-06",678000,{"date":1388,"open":742,"high":812,"low":1080,"close":756,"change":472,"percent_change":898,"volume":1389,"transactions":9,"vwap":756},"2025-11-05",451400,{"date":1391,"open":1080,"high":790,"low":1350,"close":742,"change":152,"percent_change":395,"volume":1392,"transactions":9,"vwap":742},"2025-11-04",744200,{"date":1394,"open":744,"high":843,"low":734,"close":828,"change":23,"percent_change":751,"volume":1395,"transactions":9,"vwap":828},"2025-11-03",986400,{"date":1397,"open":1079,"high":1398,"low":750,"close":796,"change":245,"percent_change":730,"volume":1399,"transactions":9,"vwap":796},"2025-10-31",21.445,820300,{"date":1401,"open":801,"high":903,"low":1075,"close":1075,"change":417,"percent_change":73,"volume":1402,"transactions":9,"vwap":1075},"2025-10-30",493200,{"date":1404,"open":1117,"high":1178,"low":755,"close":903,"change":202,"percent_change":376,"volume":1405,"transactions":9,"vwap":903},"2025-10-29",814200,{"date":1407,"open":961,"high":849,"low":857,"close":971,"change":323,"percent_change":1186,"volume":1408,"transactions":9,"vwap":971},"2025-10-28",449400,{"date":1410,"open":855,"high":855,"low":909,"close":849,"change":152,"percent_change":395,"volume":1411,"transactions":9,"vwap":849},"2025-10-27",666100,{"date":1413,"open":961,"high":1257,"low":1414,"close":1117,"change":426,"percent_change":786,"volume":1415,"transactions":9,"vwap":1117},"2025-10-24",21.565,637000,{"date":1417,"open":850,"high":1418,"low":842,"close":903,"change":313,"percent_change":211,"volume":1419,"transactions":9,"vwap":903},"2025-10-23",21.562,599300,{"date":1421,"open":913,"high":857,"low":760,"close":850,"change":1027,"percent_change":462,"volume":1422,"transactions":9,"vwap":850},"2025-10-22",473800,{"date":1424,"open":1117,"high":1425,"low":850,"close":971,"change":192,"percent_change":347,"volume":1426,"transactions":9,"vwap":971},"2025-10-21",21.688,736900,{"date":1428,"open":841,"high":848,"low":760,"close":848,"change":313,"percent_change":211,"volume":1429,"transactions":9,"vwap":848},"2025-10-20",617500,{"date":1431,"open":903,"high":1432,"low":932,"close":909,"change":211,"percent_change":943,"volume":1433,"transactions":9,"vwap":909},"2025-10-17",21.601,586700,{"date":1435,"open":908,"high":884,"low":932,"close":850,"change":275,"percent_change":256,"volume":1436,"transactions":9,"vwap":850},"2025-10-16",502200,{"date":1438,"open":1105,"high":878,"low":909,"close":855,"change":658,"percent_change":1439,"volume":1440,"transactions":9,"vwap":855},"2025-10-15",0.56,694000,{"date":1442,"open":842,"high":858,"low":755,"close":971,"change":339,"percent_change":339,"volume":1443,"transactions":9,"vwap":971},"2025-10-14",544400,{"date":1445,"open":848,"high":1117,"low":841,"close":971,"change":367,"percent_change":127,"volume":1446,"transactions":9,"vwap":971},"2025-10-13",824500,{"date":1448,"open":896,"high":878,"low":756,"close":760,"change":203,"percent_change":859,"volume":1449,"transactions":9,"vwap":760},"2025-10-10",601600,{"date":1451,"open":872,"high":872,"low":848,"close":1178,"change":203,"percent_change":859,"volume":1452,"transactions":9,"vwap":1178},"2025-10-09",578600,{"date":1454,"open":1229,"high":1229,"low":895,"close":879,"change":489,"percent_change":586,"volume":1455,"transactions":9,"vwap":879},"2025-10-08",497700,{"date":1457,"open":1131,"high":1228,"low":956,"close":1197,"change":22,"percent_change":23,"volume":1458,"transactions":9,"vwap":1197},"2025-10-07",515400,{"date":1460,"open":1229,"high":25,"low":1197,"close":1131,"change":202,"percent_change":376,"volume":1461,"transactions":9,"vwap":1131},"2025-10-06",566600,{"date":1463,"open":1234,"high":1464,"low":1131,"close":1229,"change":426,"percent_change":1230,"volume":1465,"transactions":9,"vwap":1229},"2025-10-03",21.979,563000,{"date":1467,"open":1228,"high":1144,"low":1468,"close":1150,"change":347,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1150},"2025-10-02",21.825,-0.41,765900,{"date":1472,"open":1105,"high":1138,"low":1105,"close":1227,"change":212,"percent_change":1473,"volume":1360,"transactions":9,"vwap":1227},"2025-10-01",1.15,{"date":1475,"open":1131,"high":1476,"low":855,"close":960,"change":927,"percent_change":609,"volume":1477,"transactions":9,"vwap":960},"2025-09-30",21.94,693800,{"date":1479,"open":1480,"high":1144,"low":856,"close":1197,"change":323,"percent_change":1186,"volume":1481,"transactions":9,"vwap":1197},"2025-09-29",21.99,757200,{"date":1483,"open":1476,"high":1227,"low":1163,"close":1227,"change":472,"percent_change":898,"volume":1484,"transactions":9,"vwap":1227},"2025-09-26",521400,{"date":1486,"open":1480,"high":1480,"low":1487,"close":1157,"change":286,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1157},"2025-09-25",21.754,-0.36,860400,{"date":1491,"open":1492,"high":1493,"low":1234,"close":1227,"change":417,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1227},"2025-09-24",22.1,22.13,-0.5,769000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1027,"percent_change":927,"volume":1502,"transactions":9,"vwap":1501},"2025-09-23",22.15,22.18,22.052,22.07,392900,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1186,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-09-22",22.37,22.09,22.11,-1.43,1090300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":313,"percent_change":152,"volume":1516,"transactions":9,"vwap":1515},"2025-09-19",22.42,22.45,22.33,22.43,609800,{"date":1518,"open":1513,"high":1513,"low":1505,"close":1512,"change":313,"percent_change":152,"volume":1519,"transactions":9,"vwap":1512},"2025-09-18",635800,{"date":1521,"open":1522,"high":178,"low":1523,"close":1524,"change":313,"percent_change":152,"volume":1525,"transactions":9,"vwap":1524},"2025-09-17",22.47,22.38,22.41,745000,{"date":1527,"open":1523,"high":1528,"low":1529,"close":1530,"change":211,"percent_change":89,"volume":1531,"transactions":9,"vwap":1530},"2025-09-16",22.49,22.32,22.4,609900,{"date":1533,"open":1529,"high":1505,"low":1534,"close":1535,"change":472,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-09-15",22.27,22.35,0.36,531300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1534,"change":313,"percent_change":152,"volume":1543,"transactions":9,"vwap":1534},"2025-09-12",22.3,22.31,22.2,612600,{"date":1545,"open":1546,"high":1540,"low":1547,"close":1548,"change":568,"percent_change":1290,"volume":1549,"transactions":9,"vwap":1548},"2025-09-11",22.23,22.187,22.26,775200,{"date":1551,"open":1552,"high":1542,"low":1507,"close":1552,"change":211,"percent_change":943,"volume":1553,"transactions":9,"vwap":1552},"2025-09-10",22.17,718600,{"date":1555,"open":1552,"high":1556,"low":1557,"close":1558,"change":366,"percent_change":568,"volume":1559,"transactions":9,"vwap":1558},"2025-09-09",22.19,22.024,22.12,640200,{"date":1561,"open":25,"high":1562,"low":25,"close":1492,"change":297,"percent_change":561,"volume":1563,"transactions":9,"vwap":1492},"2025-09-08",22.127,743300,{"date":1565,"open":1566,"high":1567,"low":1157,"close":1223,"change":367,"percent_change":137,"volume":1568,"transactions":9,"vwap":1223},"2025-09-05",21.91,22.025,805300,{"date":1570,"open":876,"high":1150,"low":897,"close":864,"change":367,"percent_change":137,"volume":1571,"transactions":9,"vwap":864},"2025-09-04",577100,{"date":1573,"open":897,"high":877,"low":1574,"close":876,"change":211,"percent_change":943,"volume":1575,"transactions":9,"vwap":876},"2025-09-03",21.675,755900,{"date":1577,"open":858,"high":878,"low":971,"close":878,"change":22,"percent_change":23,"volume":1578,"transactions":9,"vwap":878},"2025-09-02",1076100,{"date":1580,"open":877,"high":877,"low":908,"close":960,"change":323,"percent_change":1186,"volume":1581,"transactions":9,"vwap":960},"2025-08-29",486600,{"date":1583,"open":897,"high":1584,"low":960,"close":872,"change":366,"percent_change":568,"volume":1585,"transactions":9,"vwap":872},"2025-08-28",21.792,465600,{"date":1587,"open":908,"high":879,"low":908,"close":879,"change":367,"percent_change":137,"volume":1588,"transactions":9,"vwap":879},"2025-08-27",561600,{"date":1590,"open":897,"high":865,"low":849,"close":908,"change":313,"percent_change":211,"volume":1591,"transactions":9,"vwap":908},"2025-08-26",554800,{"date":1593,"open":865,"high":872,"low":902,"close":902,"change":323,"percent_change":1186,"volume":1594,"transactions":9,"vwap":902},"2025-08-25",405200,{"date":1596,"open":858,"high":877,"low":858,"close":897,"change":367,"percent_change":137,"volume":1597,"transactions":9,"vwap":897},"2025-08-22",486800,{"date":1599,"open":855,"high":855,"low":1414,"close":858,"change":1027,"percent_change":927,"volume":1600,"transactions":9,"vwap":858},"2025-08-21",415300,{"date":1602,"open":879,"high":1603,"low":1178,"close":908,"change":462,"percent_change":1283,"volume":1604,"transactions":9,"vwap":908},"2025-08-20",21.768,576900,{"date":1606,"open":864,"high":1150,"low":866,"close":864,"change":152,"percent_change":918,"volume":1607,"transactions":9,"vwap":864},"2025-08-19",715300,{"date":1609,"open":877,"high":1610,"low":866,"close":863,"change":211,"percent_change":943,"volume":1611,"transactions":9,"vwap":863},"2025-08-18",21.835,696600,{"date":1613,"open":863,"high":856,"low":879,"close":879,"change":313,"percent_change":211,"volume":1614,"transactions":9,"vwap":879},"2025-08-15",439500,{"date":1616,"open":876,"high":956,"low":878,"close":876,"change":313,"percent_change":211,"volume":1617,"transactions":9,"vwap":876},"2025-08-14",455000,{"date":1619,"open":878,"high":877,"low":908,"close":865,"change":367,"percent_change":137,"volume":1620,"transactions":9,"vwap":865},"2025-08-13",526600,{"date":1622,"open":857,"high":896,"low":913,"close":896,"change":367,"percent_change":137,"volume":1623,"transactions":9,"vwap":896},"2025-08-12",380700,{"date":1625,"open":1178,"high":1178,"low":842,"close":913,"change":313,"percent_change":211,"volume":1626,"transactions":9,"vwap":913},"2025-08-11",475200,{"date":1628,"open":797,"high":1629,"low":755,"close":903,"change":82,"percent_change":1630,"volume":1631,"transactions":9,"vwap":903},"2025-08-08",21.533,0.65,409700,{"date":1633,"open":932,"high":932,"low":790,"close":843,"change":323,"percent_change":1085,"volume":1634,"transactions":9,"vwap":843},"2025-08-07",389300,{"date":1636,"open":857,"high":857,"low":797,"close":760,"change":202,"percent_change":376,"volume":1637,"transactions":9,"vwap":760},"2025-08-06",503900,{"date":1639,"open":857,"high":971,"low":812,"close":801,"change":1027,"percent_change":462,"volume":1640,"transactions":9,"vwap":801},"2025-08-05",400600,{"date":1642,"open":760,"high":913,"low":1075,"close":903,"change":82,"percent_change":1630,"volume":1643,"transactions":9,"vwap":903},"2025-08-04",721200,{"date":1645,"open":1079,"high":1079,"low":828,"close":843,"change":245,"percent_change":730,"volume":1646,"transactions":9,"vwap":843},"2025-08-01",452400,{"date":1648,"open":743,"high":743,"low":811,"close":743,"change":82,"percent_change":1649,"volume":1650,"transactions":9,"vwap":743},"2025-07-31",0.66,484200,{"date":1652,"open":742,"high":791,"low":749,"close":828,"change":313,"percent_change":211,"volume":1653,"transactions":9,"vwap":828},"2025-07-30",506600,{"date":1655,"open":781,"high":742,"low":781,"close":750,"change":22,"percent_change":23,"volume":1656,"transactions":9,"vwap":750},"2025-07-29",445700,{"date":1658,"open":796,"high":796,"low":496,"close":828,"change":192,"percent_change":347,"volume":1659,"transactions":9,"vwap":828},"2025-07-28",501200,{"date":1661,"open":843,"high":843,"low":1080,"close":811,"change":22,"percent_change":23,"volume":1662,"transactions":9,"vwap":811},"2025-07-25",368000,{"date":1664,"open":923,"high":745,"low":1665,"close":745,"change":568,"percent_change":977,"volume":1666,"transactions":9,"vwap":745},"2025-07-24",21.206,371400,{"date":1668,"open":1080,"high":744,"low":975,"close":781,"change":211,"percent_change":107,"volume":1669,"transactions":9,"vwap":781},"2025-07-23",370800,{"date":1671,"open":734,"high":923,"low":497,"close":487,"change":192,"percent_change":347,"volume":1672,"transactions":9,"vwap":487},"2025-07-22",351400,{"date":1674,"open":750,"high":742,"low":975,"close":734,"change":629,"percent_change":1675,"volume":1676,"transactions":9,"vwap":734},"2025-07-21",-0.98,516000,{"date":1678,"open":812,"high":841,"low":797,"close":756,"change":202,"percent_change":376,"volume":1679,"transactions":9,"vwap":756},"2025-07-18",368800,{"date":1681,"open":755,"high":760,"low":1682,"close":760,"change":296,"percent_change":82,"volume":1683,"transactions":9,"vwap":760},"2025-07-17",21.381,329900,{"date":1685,"open":745,"high":756,"low":497,"close":756,"change":658,"percent_change":1439,"volume":1686,"transactions":9,"vwap":756},"2025-07-16",604700,{"date":1688,"open":745,"high":791,"low":824,"close":828,"change":202,"percent_change":376,"volume":1689,"transactions":9,"vwap":828},"2025-07-15",466700,{"date":1691,"open":750,"high":1692,"low":1350,"close":745,"change":152,"percent_change":395,"volume":1693,"transactions":9,"vwap":745},"2025-07-14",21.455,577300,{"date":1695,"open":744,"high":811,"low":734,"close":750,"change":202,"percent_change":376,"volume":1696,"transactions":9,"vwap":750},"2025-07-11",655500,{"date":1698,"open":1080,"high":811,"low":734,"close":811,"change":152,"percent_change":395,"volume":1699,"transactions":9,"vwap":811},"2025-07-10",345000,{"date":1701,"open":781,"high":1080,"low":487,"close":1080,"change":506,"percent_change":507,"volume":1702,"transactions":9,"vwap":1080},"2025-07-09",502900,{"date":1704,"open":1705,"high":487,"low":1056,"close":497,"change":472,"percent_change":473,"volume":1706,"transactions":9,"vwap":497},"2025-07-08",21.15,453500,{"date":1708,"open":1705,"high":767,"low":737,"close":641,"change":211,"percent_change":107,"volume":1709,"transactions":9,"vwap":641},"2025-07-07",636600,{"date":1711,"open":976,"high":497,"low":729,"close":729,"change":23,"percent_change":265,"volume":1712,"transactions":9,"vwap":729},"2025-07-03",273900,{"date":1714,"open":365,"high":1705,"low":365,"close":641,"change":1261,"percent_change":1715,"volume":1716,"transactions":9,"vwap":641},"2025-07-02",0.76,638400,{"date":1718,"open":409,"high":434,"low":338,"close":354,"change":506,"percent_change":102,"volume":1719,"transactions":9,"vwap":354},"2025-07-01",659500,{"date":1721,"open":666,"high":448,"low":293,"close":665,"change":152,"percent_change":395,"volume":1722,"transactions":9,"vwap":665},"2025-06-30",588200,{"date":1724,"open":525,"high":375,"low":723,"close":694,"change":568,"percent_change":1725,"volume":1726,"transactions":9,"vwap":694},"2025-06-27",0.43,618900,{"date":1728,"open":694,"high":409,"low":722,"close":722,"change":417,"percent_change":1729,"volume":1730,"transactions":9,"vwap":722},"2025-06-26",-0.53,726500,{"date":1732,"open":665,"high":525,"low":1733,"close":545,"change":192,"percent_change":193,"volume":1623,"transactions":9,"vwap":545},"2025-06-25",20.73,{"date":1735,"open":1733,"high":409,"low":1736,"close":665,"change":658,"percent_change":38,"volume":1737,"transactions":9,"vwap":665},"2025-06-24",20.65,274000,{"date":1739,"open":1733,"high":1740,"low":283,"close":293,"change":22,"percent_change":23,"volume":1741,"transactions":9,"vwap":293},"2025-06-23",20.749,291300,{"date":1743,"open":293,"high":693,"low":1736,"close":338,"change":489,"percent_change":1744,"volume":1745,"transactions":9,"vwap":338},"2025-06-20",-0.62,351800,{"date":1747,"open":461,"high":1748,"low":1749,"close":409,"change":339,"percent_change":339,"volume":1750,"transactions":9,"vwap":409},"2025-06-18",20.899,20.823,368100,{"date":1752,"open":694,"high":666,"low":1753,"close":409,"change":367,"percent_change":45,"volume":1754,"transactions":9,"vwap":409},"2025-06-17",20.765,327400,{"date":1756,"open":1733,"high":409,"low":1733,"close":539,"change":472,"percent_change":1757,"volume":1758,"transactions":9,"vwap":539},"2025-06-16",0.39,305400,{"date":1760,"open":1761,"high":393,"low":627,"close":628,"change":275,"percent_change":1762,"volume":1763,"transactions":9,"vwap":628},"2025-06-13",20.8,-0.77,741500,{"date":1765,"open":409,"high":1766,"low":1761,"close":665,"change":313,"percent_change":211,"volume":1767,"transactions":9,"vwap":665},"2025-06-12",20.893,426900,{"date":1769,"open":409,"high":365,"low":1761,"close":393,"change":152,"percent_change":395,"volume":1770,"transactions":9,"vwap":393},"2025-06-11",530700,{"date":1772,"open":539,"high":694,"low":1773,"close":447,"change":152,"percent_change":395,"volume":1774,"transactions":9,"vwap":447},"2025-06-10",20.735,332400,{"date":1776,"open":722,"high":539,"low":628,"close":723,"change":385,"percent_change":81,"volume":1777,"transactions":9,"vwap":723},"2025-06-09",546000,{"date":1779,"open":283,"high":337,"low":283,"close":628,"change":211,"percent_change":107,"volume":1780,"transactions":9,"vwap":628},"2025-06-06",669800,{"date":1782,"open":583,"high":1736,"low":311,"close":283,"change":568,"percent_change":569,"volume":1783,"transactions":9,"vwap":283},"2025-06-05",534400,{"date":1785,"open":575,"high":303,"low":322,"close":311,"change":472,"percent_change":1757,"volume":1786,"transactions":9,"vwap":311},"2025-06-04",264900,{"date":1788,"open":1789,"high":583,"low":1790,"close":274,"change":339,"percent_change":339,"volume":1791,"transactions":9,"vwap":274},"2025-06-03",20.49,20.409,368400,{"date":1793,"open":322,"high":322,"low":1026,"close":274,"change":339,"percent_change":339,"volume":1794,"transactions":9,"vwap":274},"2025-06-02",456300,{"date":1796,"open":322,"high":559,"low":1007,"close":274,"change":286,"percent_change":287,"volume":1797,"transactions":9,"vwap":274},"2025-05-30",374400,{"date":1799,"open":559,"high":1800,"low":274,"close":311,"change":296,"percent_change":297,"volume":1801,"transactions":9,"vwap":311},"2025-05-29",20.585,534800,{"date":1803,"open":1736,"high":1736,"low":321,"close":322,"change":489,"percent_change":1804,"volume":1805,"transactions":9,"vwap":322},"2025-05-28",-0.63,488100,{"date":1807,"open":272,"high":272,"low":1808,"close":627,"change":395,"percent_change":1809,"volume":1810,"transactions":9,"vwap":627},"2025-05-27",20.479,0.93,683400,{"date":1812,"open":1007,"high":574,"low":1026,"close":262,"change":202,"percent_change":203,"volume":1813,"transactions":9,"vwap":262},"2025-05-23",309900,{"date":1815,"open":1816,"high":321,"low":1817,"close":321,"change":513,"percent_change":919,"volume":1818,"transactions":9,"vwap":321},"2025-05-22",20.33,20.2,376500,{"date":1820,"open":337,"high":337,"low":1821,"close":1821,"change":348,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-05-21",20.3,-2.07,639700,{"date":1825,"open":447,"high":1826,"low":628,"close":1733,"change":112,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1733},"2025-05-20",20.797,-0.81,344500,{"date":1830,"open":394,"high":363,"low":545,"close":365,"change":286,"percent_change":667,"volume":1831,"transactions":9,"vwap":365},"2025-05-19",656200,{"date":1833,"open":525,"high":736,"low":1826,"close":355,"change":395,"percent_change":1061,"volume":1834,"transactions":9,"vwap":355},"2025-05-16",759600,{"date":1836,"open":722,"high":375,"low":337,"close":694,"change":506,"percent_change":102,"volume":1837,"transactions":9,"vwap":694},"2025-05-15",459100,{"date":1839,"open":447,"high":1761,"low":337,"close":337,"change":323,"percent_change":324,"volume":1840,"transactions":9,"vwap":337},"2025-05-14",623600,{"date":1842,"open":539,"high":1761,"low":627,"close":539,"change":367,"percent_change":45,"volume":1843,"transactions":9,"vwap":539},"2025-05-13",602500,{"date":1845,"open":552,"high":545,"low":1846,"close":1736,"change":472,"percent_change":1757,"volume":1847,"transactions":9,"vwap":1736},"2025-05-12",20.648,740900,{"date":1849,"open":722,"high":722,"low":322,"close":331,"change":323,"percent_change":324,"volume":1850,"transactions":9,"vwap":331},"2025-05-09",464900,{"date":1852,"open":693,"high":693,"low":312,"close":272,"change":585,"percent_change":1048,"volume":1853,"transactions":9,"vwap":272},"2025-05-08",608100,{"date":1855,"open":1761,"high":1761,"low":1736,"close":552,"change":339,"percent_change":339,"volume":1856,"transactions":9,"vwap":552},"2025-05-07",407400,{"date":1858,"open":693,"high":693,"low":1736,"close":552,"change":323,"percent_change":324,"volume":1859,"transactions":9,"vwap":552},"2025-05-06",456500,{"date":1861,"open":409,"high":666,"low":338,"close":665,"change":245,"percent_change":546,"volume":1862,"transactions":9,"vwap":665},"2025-05-05",378500,{"date":1864,"open":454,"high":407,"low":1733,"close":454,"change":1261,"percent_change":1865,"volume":1866,"transactions":9,"vwap":454},"2025-05-02",0.77,579500,{"date":1868,"open":539,"high":694,"low":1869,"close":1733,"change":367,"percent_change":45,"volume":1870,"transactions":9,"vwap":1733},"2025-05-01",20.614,610600,{"date":1872,"open":723,"high":723,"low":312,"close":627,"change":717,"percent_change":718,"volume":1873,"transactions":9,"vwap":627},"2025-04-30",292200,{"date":1875,"open":295,"high":666,"low":1876,"close":409,"change":568,"percent_change":1725,"volume":1877,"transactions":9,"vwap":409},"2025-04-29",20.635,565600,{"date":1879,"open":293,"high":545,"low":304,"close":552,"change":513,"percent_change":1214,"volume":1880,"transactions":9,"vwap":552},"2025-04-28",1041300,{"date":1882,"open":322,"high":272,"low":1883,"close":319,"change":513,"percent_change":1214,"volume":1884,"transactions":9,"vwap":319},"2025-04-25",20.365,565200,{"date":182,"open":264,"high":274,"low":252,"close":712,"change":762,"percent_change":1886,"volume":1887,"transactions":9,"vwap":712},1.04,685200]