[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFFD":3,"homepage-market-summary":30,"stock-historical-PFFD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PFFD","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},"Global X U.S. Preferred ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.8298,1.2,"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},17.57,17.61,17.675,17.56,17.55,0.02,0.11,1100049.03541,19.65,17.36,703421.3911819083,9.2,2277,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,118,123,128,133,138,143,148],{"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":14,"price":117,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},19.89,657089,239837369.186659,-6.29,"2025-04-24",[183,186,196,205,213,222,230,238,247,256,265,275,285,295,304,312,320,330,338,345,354,365,372,382,390,399,409,418,426,434,442,450,456,464,473,481,491,498,504,512,521,527,533,541,547,556,563,571,579,586,594,598,604,611,617,622,629,634,640,645,651,658,662,667,670,677,682,685,688,693,697,702,708,712,718,724,732,740,744,750,754,759,762,766,771,776,779,784,788,793,799,804,809,813,816,819,823,828,832,836,843,850,855,859,864,867,873,877,881,885,888,892,896,900,904,908,914,918,921,925,928,932,936,938,942,945,949,952,957,961,964,969,975,978,981,985,988,991,998,1001,1004,1007,1011,1014,1019,1022,1025,1030,1034,1041,1045,1049,1056,1063,1070,1075,1079,1086,1091,1098,1105,1109,1115,1120,1126,1129,1133,1138,1143,1148,1152,1157,1162,1167,1173,1180,1186,1190,1194,1199,1203,1206,1209,1212,1216,1219,1223,1226,1229,1233,1236,1243,1247,1250,1253,1257,1260,1264,1267,1270,1273,1276,1279,1283,1286,1290,1293,1296,1299,1302,1305,1308,1311,1315,1319,1322,1326,1329,1332,1335,1339,1342,1346,1349,1352,1356,1359,1363,1366,1369,1372,1375,1379,1382,1386,1391,1395,1398,1402,1405,1409,1414,1419,1423,1426,1430,1434,1439,1443,1447,1451,1455,1459,1463,1468,1472,1475,1478,1481,1484,1491,1498,1503,1509,1514,1518,1522,1525,1531,1538,1541,1545,1548,1553,1557,1560,1563,1566,1570,1573,1577,1580,1584,1587,1590,1593,1597,1600,1603,1606,1609,1613,1617,1620,1624,1628,1631,1635,1639,1642,1645,1648,1652,1655,1658,1661,1665,1669,1673,1677,1681,1684,1688,1691,1695,1698,1702,1705,1709,1712,1715,1718,1723,1726,1729,1733,1736,1740,1743,1746,1750,1754,1757,1760,1763,1766,1769,1772,1776,1779,1782,1785,1789,1792,1796,1799,1804,1806,1810,1813,1817,1820,1823,1826,1829,1832,1835,1837,1840,1842,1845,1848,1851,1856,1860],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},2928,17.6112,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",17.59,17.64,17.47,-0.07,-0.4,1475161.649581,4110,17.573,{"date":197,"open":18,"high":198,"low":188,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",17.755,17.62,0.05,0.28,914054.555744,3291,17.6568,{"date":206,"open":207,"high":208,"low":26,"close":17,"change":209,"percent_change":112,"volume":210,"transactions":211,"vwap":212},"2026-10-01",17.48,17.6,-0.03,1586016.032229,4262,17.4879,{"date":214,"open":215,"high":215,"low":216,"close":208,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",17.7,17.53,-0.02,-0.11,1013872.865323,3370,17.5838,{"date":223,"open":224,"high":225,"low":226,"close":199,"change":217,"percent_change":218,"volume":227,"transactions":228,"vwap":229},"2026-09-29",17.63,17.6678,17.54,2709878.834185,4535,17.615,{"date":231,"open":232,"high":198,"low":208,"close":189,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",17.72,-0.18,-1.01,1639558.902287,4014,17.6563,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":217,"percent_change":218,"volume":244,"transactions":245,"vwap":246},"2026-09-25",17.84,17.88,17.7601,17.82,1924774.335316,3695,17.8049,{"date":248,"open":249,"high":250,"low":251,"close":240,"change":191,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",17.87,17.8881,17.77,-0.39,1246836.932623,3169,17.8308,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":218,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",17.99,17.865,17.91,-0.61,1111198.127708,3136,17.9002,{"date":266,"open":267,"high":268,"low":258,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",18.1,18.155,18.02,-0.08,-0.44,602032.894842,1947,18.0352,{"date":276,"open":277,"high":278,"low":279,"close":267,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",18.08,18.12,18.0514,0.08,0.44,716186.066447,2025,18.0781,{"date":286,"open":287,"high":288,"low":289,"close":269,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",18.04,18.055,17.98,-0.04,-0.22,519560.0961,2004,18.0251,{"date":296,"open":287,"high":297,"low":269,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",18.135,18.06,0.1,0.56,1045887.459507,2737,18.0938,{"date":305,"open":260,"high":306,"low":307,"close":308,"change":200,"percent_change":201,"volume":309,"transactions":310,"vwap":311},"2026-09-16",18.075,17.86,17.96,824390.384944,2660,18.0144,{"date":313,"open":308,"high":314,"low":240,"close":260,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",17.97,-0.05,-0.28,1117419.726604,3377,17.9012,{"date":321,"open":322,"high":323,"low":324,"close":308,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",18.03,18.0464,17.95,-0.16,-0.88,1044148.06895,2867,18.0056,{"date":331,"open":332,"high":333,"low":332,"close":278,"change":23,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",18.07,18.17,0.61,1068473.54174,2364,18.1338,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":325,"percent_change":326,"volume":342,"transactions":343,"vwap":344},"2026-09-10",18.13,18.01,1102076.723478,3517,18.041,{"date":346,"open":347,"high":348,"low":333,"close":333,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",18.24,18.28,-0.12,-0.66,573223.47677,2462,18.2136,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",18.26,18.3385,18.2334,18.29,0.03,0.16,1136099.710912,2961,18.2986,{"date":366,"open":347,"high":367,"low":368,"close":356,"change":360,"percent_change":361,"volume":369,"transactions":370,"vwap":371},"2026-09-04",18.31,18.21,1046701.193028,2739,18.2401,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",18.16,18.25,18.23,0.09,0.5,964463.738665,2264,18.2221,{"date":383,"open":277,"high":374,"low":384,"close":385,"change":360,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",18.05,18.14,0.17,711516.840138,2224,18.1162,{"date":391,"open":392,"high":392,"low":332,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",18.22,18.11,-0.21,-1.15,865865.47477,2952,18.1354,{"date":400,"open":401,"high":402,"low":356,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",18.39,18.395,18.32,-0.09,-0.49,699835.735283,2449,18.298,{"date":410,"open":411,"high":412,"low":401,"close":413,"change":191,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",18.46,18.52,18.41,-0.38,554508.629849,2066,18.4524,{"date":419,"open":420,"high":421,"low":411,"close":422,"change":209,"percent_change":325,"volume":423,"transactions":424,"vwap":425},"2026-08-27",18.51,18.515,18.48,563197.185372,1839,18.4832,{"date":427,"open":428,"high":429,"low":428,"close":420,"change":430,"percent_change":200,"volume":431,"transactions":432,"vwap":433},"2026-08-26",18.42,18.5251,0.01,455722.037025,1871,18.4829,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":299,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",18.43,18.5,0.54,777110.257462,1584,18.4669,{"date":443,"open":444,"high":445,"low":446,"close":445,"change":430,"percent_change":200,"volume":447,"transactions":448,"vwap":449},"2026-08-24",18.37,18.4,18.34,836767.097898,2889,18.3762,{"date":451,"open":452,"high":452,"low":444,"close":401,"change":209,"percent_change":325,"volume":453,"transactions":454,"vwap":455},"2026-08-21",18.44,440371.796157,2153,18.4009,{"date":457,"open":411,"high":458,"low":445,"close":428,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",18.465,-0.06,-0.32,1068827.736298,2999,18.426,{"date":465,"open":411,"high":466,"low":467,"close":422,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",18.525,18.435,0.07,0.38,672086.89678,2393,18.4799,{"date":474,"open":437,"high":475,"low":476,"close":413,"change":349,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",18.5761,18.405,-0.65,770941.326154,2602,18.4393,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",18.64,18.65,18.53,-0.13,-0.7,520992.114015,1863,18.5698,{"date":492,"open":493,"high":493,"low":483,"close":494,"change":459,"percent_change":460,"volume":495,"transactions":496,"vwap":497},"2026-08-14",18.72,18.66,389419.729109,2655,18.6682,{"date":499,"open":494,"high":500,"low":494,"close":493,"change":468,"percent_change":469,"volume":501,"transactions":502,"vwap":503},"2026-08-13",18.76,483009.761218,1557,18.7142,{"date":505,"open":506,"high":494,"low":507,"close":484,"change":280,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",18.6,18.595,0.43,693786.350499,2078,18.6265,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":430,"percent_change":200,"volume":518,"transactions":519,"vwap":520},"2026-08-11",18.58,18.59,18.545,18.57,425755.371063,1953,18.5616,{"date":522,"open":485,"high":506,"low":412,"close":523,"change":290,"percent_change":291,"volume":524,"transactions":525,"vwap":526},"2026-08-10",18.56,555599.390234,3082,18.5639,{"date":528,"open":514,"high":506,"low":529,"close":506,"change":377,"percent_change":52,"volume":530,"transactions":531,"vwap":532},"2026-08-07",18.505,573479.431766,2056,18.559,{"date":534,"open":535,"high":483,"low":536,"close":420,"change":218,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",18.62,18.49,-0.59,750627.503672,3039,18.5646,{"date":542,"open":493,"high":493,"low":506,"close":535,"change":315,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-05",-0.27,464360.387133,4171,18.6365,{"date":548,"open":514,"high":549,"low":514,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-04",18.68,18.67,0.06,0.32,1428165.969229,4067,18.6341,{"date":557,"open":436,"high":558,"low":559,"close":558,"change":377,"percent_change":52,"volume":560,"transactions":561,"vwap":562},"2026-08-03",18.61,18.4201,975108.009296,3479,18.5241,{"date":564,"open":420,"high":565,"low":566,"close":412,"change":567,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",18.6101,18.4339,0,790975.042451,2377,18.5075,{"date":572,"open":436,"high":412,"low":573,"close":412,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",18.375,0.18,0.98,663174.91388,2369,18.468,{"date":580,"open":422,"high":422,"low":403,"close":446,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-29",-0.15,-0.81,1332454.9221,5272,18.4184,{"date":587,"open":588,"high":589,"low":590,"close":536,"change":151,"percent_change":89,"volume":591,"transactions":592,"vwap":593},"2026-07-28",18.45,18.5343,18.415,591768.09667,2275,18.4857,{"date":595,"open":428,"high":536,"low":401,"close":588,"change":377,"percent_change":52,"volume":596,"transactions":328,"vwap":597},"2026-07-27",582884.830768,18.4519,{"date":599,"open":452,"high":422,"low":600,"close":600,"change":209,"percent_change":325,"volume":601,"transactions":602,"vwap":603},"2026-07-24",18.36,1393424.392309,4628,18.4242,{"date":605,"open":422,"high":420,"low":606,"close":401,"change":325,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-23",18.38,-0.86,773346.456459,3422,18.4152,{"date":612,"open":437,"high":523,"low":422,"close":613,"change":360,"percent_change":361,"volume":614,"transactions":615,"vwap":616},"2026-07-22",18.55,406894.791852,1286,18.5329,{"date":618,"open":613,"high":523,"low":437,"close":412,"change":22,"percent_change":23,"volume":619,"transactions":620,"vwap":621},"2026-07-21",438572.954369,2213,18.5275,{"date":623,"open":506,"high":624,"low":437,"close":437,"change":404,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-20",18.605,-0.48,555521.309361,3072,18.5461,{"date":630,"open":485,"high":506,"low":437,"close":515,"change":22,"percent_change":23,"volume":631,"transactions":632,"vwap":633},"2026-07-17",539314.119245,2628,18.5688,{"date":635,"open":558,"high":493,"low":613,"close":517,"change":270,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-16",-0.43,665774.558443,3308,18.5795,{"date":641,"open":535,"high":550,"low":514,"close":484,"change":280,"percent_change":508,"volume":642,"transactions":643,"vwap":644},"2026-07-15",658008.488296,2171,18.6367,{"date":646,"open":523,"high":647,"low":613,"close":517,"change":22,"percent_change":23,"volume":648,"transactions":649,"vwap":650},"2026-07-14",18.63,523956.196334,1625,18.5971,{"date":652,"open":549,"high":549,"low":412,"close":613,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-13",-0.1,-0.54,721078.731309,2260,18.5586,{"date":659,"open":647,"high":660,"low":535,"close":484,"change":209,"percent_change":325,"volume":661,"transactions":9,"vwap":484},"2026-07-10",18.7,378700,{"date":663,"open":558,"high":549,"low":517,"close":549,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":549},"2026-07-09",0.12,0.65,900000,{"date":668,"open":483,"high":483,"low":437,"close":523,"change":404,"percent_change":625,"volume":669,"transactions":9,"vwap":523},"2026-07-08",915400,{"date":671,"open":672,"high":672,"low":673,"close":484,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":484},"2026-07-07",18.79,18.615,-0.14,-0.75,638400,{"date":678,"open":514,"high":672,"low":517,"close":672,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":672},"2026-07-06",0.21,1.13,1457500,{"date":683,"open":514,"high":550,"low":613,"close":514,"change":209,"percent_change":325,"volume":684,"transactions":9,"vwap":514},"2026-07-02",1400300,{"date":686,"open":517,"high":549,"low":517,"close":558,"change":270,"percent_change":636,"volume":687,"transactions":9,"vwap":558},"2026-07-01",649300,{"date":689,"open":549,"high":690,"low":483,"close":691,"change":430,"percent_change":200,"volume":692,"transactions":9,"vwap":691},"2026-06-30",18.735,18.69,594400,{"date":694,"open":549,"high":660,"low":695,"close":549,"change":151,"percent_change":679,"volume":696,"transactions":9,"vwap":549},"2026-06-29",18.602,873500,{"date":698,"open":514,"high":699,"low":412,"close":483,"change":700,"percent_change":315,"volume":701,"transactions":9,"vwap":483},"2026-06-26",18.645,-0.01,633500,{"date":703,"open":704,"high":705,"low":706,"close":484,"change":209,"percent_change":325,"volume":707,"transactions":9,"vwap":484},"2026-06-25",18.71,18.77,18.635,666700,{"date":709,"open":705,"high":710,"low":550,"close":549,"change":459,"percent_change":460,"volume":711,"transactions":9,"vwap":549},"2026-06-24",18.866,459800,{"date":713,"open":660,"high":714,"low":715,"close":716,"change":567,"percent_change":567,"volume":717,"transactions":9,"vwap":716},"2026-06-23",18.8,18.667,18.74,600900,{"date":719,"open":720,"high":721,"low":716,"close":716,"change":581,"percent_change":722,"volume":723,"transactions":9,"vwap":716},"2026-06-22",18.87,18.915,-0.79,521100,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":200,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-18",18.9,19,18.83,18.89,0.27,957100,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":653,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-17",18.94,18.96,18.82,18.84,-0.53,513000,{"date":741,"open":726,"high":742,"low":729,"close":734,"change":430,"percent_change":200,"volume":743,"transactions":9,"vwap":734},"2026-06-16",18.951,435000,{"date":745,"open":746,"high":747,"low":737,"close":748,"change":23,"percent_change":38,"volume":749,"transactions":9,"vwap":748},"2026-06-15",18.85,18.95,18.93,733200,{"date":751,"open":672,"high":752,"low":690,"close":736,"change":200,"percent_change":730,"volume":753,"transactions":9,"vwap":736},"2026-06-12",18.835,412000,{"date":755,"open":483,"high":756,"low":706,"close":705,"change":361,"percent_change":757,"volume":758,"transactions":9,"vwap":705},"2026-06-11",18.81,0.86,669000,{"date":760,"open":484,"high":691,"low":506,"close":558,"change":315,"percent_change":543,"volume":761,"transactions":9,"vwap":558},"2026-06-10",515300,{"date":763,"open":493,"high":714,"low":764,"close":494,"change":209,"percent_change":325,"volume":765,"transactions":9,"vwap":494},"2026-06-09",18.585,700600,{"date":767,"open":672,"high":768,"low":769,"close":691,"change":459,"percent_change":460,"volume":770,"transactions":9,"vwap":691},"2026-06-08",18.886,18.683,561500,{"date":772,"open":746,"high":726,"low":773,"close":774,"change":581,"percent_change":722,"volume":775,"transactions":9,"vwap":774},"2026-06-05",18.695,18.75,880700,{"date":777,"open":720,"high":748,"low":720,"close":726,"change":551,"percent_change":552,"volume":778,"transactions":9,"vwap":726},"2026-06-04",648200,{"date":780,"open":781,"high":748,"low":728,"close":737,"change":218,"percent_change":782,"volume":783,"transactions":9,"vwap":737},"2026-06-03",18.91,-0.58,493200,{"date":785,"open":747,"high":786,"low":781,"close":747,"change":430,"percent_change":200,"volume":787,"transactions":9,"vwap":747},"2026-06-02",19.025,464500,{"date":789,"open":735,"high":727,"low":790,"close":734,"change":270,"percent_change":791,"volume":792,"transactions":9,"vwap":734},"2026-06-01",18.86,-0.42,447300,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":22,"percent_change":23,"volume":798,"transactions":9,"vwap":797},"2026-05-29",18.99,19.1,19.02,480600,{"date":800,"open":801,"high":727,"low":721,"close":727,"change":200,"percent_change":802,"volume":803,"transactions":9,"vwap":727},"2026-05-28",18.98,0.26,439300,{"date":805,"open":806,"high":807,"low":781,"close":747,"change":200,"percent_change":802,"volume":808,"transactions":9,"vwap":747},"2026-05-27",18.92,18.955,518500,{"date":810,"open":781,"high":747,"low":811,"close":726,"change":280,"percent_change":508,"volume":812,"transactions":9,"vwap":726},"2026-05-26",18.88,565900,{"date":814,"open":720,"high":720,"low":705,"close":736,"change":430,"percent_change":200,"volume":815,"transactions":9,"vwap":736},"2026-05-22",523200,{"date":817,"open":714,"high":756,"low":549,"close":756,"change":567,"percent_change":567,"volume":818,"transactions":9,"vwap":756},"2026-05-21",529400,{"date":820,"open":550,"high":752,"low":550,"close":756,"change":23,"percent_change":821,"volume":822,"transactions":9,"vwap":756},"2026-05-20",0.59,667600,{"date":824,"open":774,"high":714,"low":825,"close":660,"change":349,"percent_change":826,"volume":827,"transactions":9,"vwap":660},"2026-05-19",18.685,-0.64,578800,{"date":829,"open":729,"high":729,"low":830,"close":736,"change":217,"percent_change":218,"volume":831,"transactions":9,"vwap":736},"2026-05-18",18.755,651500,{"date":833,"open":795,"high":795,"low":728,"close":737,"change":394,"percent_change":834,"volume":835,"transactions":9,"vwap":737},"2026-05-15",-1.1,572900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":22,"percent_change":23,"volume":842,"transactions":9,"vwap":841},"2026-05-14",19.040001,19.11,19.035,19.049999,477300,{"date":844,"open":845,"high":846,"low":797,"close":847,"change":315,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-05-13",19.059999,19.09,19.030001,-0.26,486800,{"date":851,"open":841,"high":852,"low":801,"close":853,"change":22,"percent_change":299,"volume":854,"transactions":9,"vwap":853},"2026-05-12",19.16,19.08,459200,{"date":856,"open":853,"high":857,"low":845,"close":845,"change":270,"percent_change":791,"volume":858,"transactions":9,"vwap":845},"2026-05-11",19.15,377500,{"date":860,"open":797,"high":861,"low":862,"close":861,"change":82,"percent_change":88,"volume":863,"transactions":9,"vwap":861},"2026-05-08",19.14,19.01,401900,{"date":865,"open":846,"high":846,"low":727,"close":727,"change":270,"percent_change":791,"volume":866,"transactions":9,"vwap":727},"2026-05-07",491600,{"date":868,"open":727,"high":853,"low":869,"close":853,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":853},"2026-05-06",18.987,0.13,0.69,454200,{"date":874,"open":747,"high":875,"low":721,"close":747,"change":151,"percent_change":679,"volume":876,"transactions":9,"vwap":747},"2026-05-05",18.97,443600,{"date":878,"open":735,"high":795,"low":720,"close":781,"change":404,"percent_change":879,"volume":880,"transactions":9,"vwap":781},"2026-05-04",-0.47,920500,{"date":882,"open":845,"high":845,"low":883,"close":727,"change":404,"percent_change":879,"volume":884,"transactions":9,"vwap":727},"2026-05-01",18.974,575100,{"date":886,"open":747,"high":846,"low":748,"close":846,"change":386,"percent_change":121,"volume":887,"transactions":9,"vwap":846},"2026-04-30",541400,{"date":889,"open":795,"high":795,"low":890,"close":806,"change":270,"percent_change":791,"volume":891,"transactions":9,"vwap":806},"2026-04-29",18.885,524500,{"date":893,"open":838,"high":838,"low":747,"close":727,"change":191,"percent_change":894,"volume":895,"transactions":9,"vwap":727},"2026-04-28",-0.37,413800,{"date":897,"open":846,"high":839,"low":838,"close":898,"change":315,"percent_change":848,"volume":899,"transactions":9,"vwap":898},"2026-04-27",19.07,441600,{"date":901,"open":846,"high":902,"low":786,"close":902,"change":200,"percent_change":802,"volume":903,"transactions":9,"vwap":902},"2026-04-24",19.12,484000,{"date":905,"open":795,"high":839,"low":906,"close":898,"change":360,"percent_change":361,"volume":907,"transactions":9,"vwap":898},"2026-04-23",18.975,412900,{"date":909,"open":801,"high":910,"low":747,"close":838,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":838},"2026-04-22",19.045,0.15,0.79,465100,{"date":915,"open":841,"high":841,"low":811,"close":729,"change":349,"percent_change":916,"volume":917,"transactions":9,"vwap":729},"2026-04-21",-0.63,465500,{"date":919,"open":727,"high":838,"low":875,"close":862,"change":200,"percent_change":802,"volume":920,"transactions":9,"vwap":862},"2026-04-20",338000,{"date":922,"open":735,"high":923,"low":735,"close":735,"change":200,"percent_change":802,"volume":924,"transactions":9,"vwap":735},"2026-04-17",19.068001,480800,{"date":926,"open":727,"high":862,"low":726,"close":781,"change":404,"percent_change":879,"volume":927,"transactions":9,"vwap":781},"2026-04-16",355200,{"date":929,"open":806,"high":727,"low":806,"close":727,"change":468,"percent_change":930,"volume":931,"transactions":9,"vwap":727},"2026-04-15",0.37,353900,{"date":933,"open":714,"high":934,"low":714,"close":748,"change":299,"percent_change":102,"volume":935,"transactions":9,"vwap":748},"2026-04-14",18.948,487900,{"date":937,"open":484,"high":752,"low":484,"close":728,"change":299,"percent_change":102,"volume":887,"transactions":9,"vwap":728},"2026-04-13",{"date":939,"open":493,"high":672,"low":704,"close":940,"change":290,"percent_change":394,"volume":941,"transactions":9,"vwap":940},"2026-04-10",18.73,430000,{"date":943,"open":484,"high":705,"low":647,"close":705,"change":23,"percent_change":821,"volume":944,"transactions":9,"vwap":705},"2026-04-09",862800,{"date":946,"open":483,"high":716,"low":647,"close":494,"change":870,"percent_change":947,"volume":948,"transactions":9,"vwap":494},"2026-04-08",0.7,800000,{"date":950,"open":437,"high":485,"low":444,"close":485,"change":551,"percent_change":552,"volume":951,"transactions":9,"vwap":485},"2026-04-07",893600,{"date":953,"open":411,"high":954,"low":452,"close":955,"change":200,"percent_change":730,"volume":956,"transactions":9,"vwap":955},"2026-04-06",18.509,18.47,1127800,{"date":958,"open":367,"high":436,"low":959,"close":428,"change":360,"percent_change":361,"volume":960,"transactions":9,"vwap":428},"2026-04-02",18.27,662300,{"date":962,"open":403,"high":590,"low":367,"close":401,"change":700,"percent_change":315,"volume":963,"transactions":9,"vwap":401},"2026-04-01",953100,{"date":965,"open":367,"high":966,"low":356,"close":445,"change":361,"percent_change":967,"volume":968,"transactions":9,"vwap":445},"2026-03-31",18.445,0.88,4238500,{"date":970,"open":971,"high":972,"low":973,"close":347,"change":191,"percent_change":414,"volume":974,"transactions":9,"vwap":347},"2026-03-30",18.35,18.397,18.215,623900,{"date":976,"open":445,"high":590,"low":359,"close":367,"change":349,"percent_change":477,"volume":977,"transactions":9,"vwap":367},"2026-03-27",726000,{"date":979,"open":955,"high":506,"low":436,"close":436,"change":325,"percent_change":607,"volume":980,"transactions":9,"vwap":436},"2026-03-26",484100,{"date":982,"open":523,"high":983,"low":523,"close":515,"change":377,"percent_change":52,"volume":984,"transactions":9,"vwap":515},"2026-03-25",18.665,485700,{"date":986,"open":600,"high":517,"low":971,"close":437,"change":151,"percent_change":89,"volume":987,"transactions":9,"vwap":437},"2026-03-24",672000,{"date":989,"open":600,"high":516,"low":600,"close":411,"change":361,"percent_change":131,"volume":990,"transactions":9,"vwap":411},"2026-03-23",933500,{"date":992,"open":485,"high":993,"low":356,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-03-20",18.575,18.3,-0.29,-1.56,829000,{"date":999,"open":523,"high":673,"low":437,"close":515,"change":700,"percent_change":315,"volume":1000,"transactions":9,"vwap":515},"2026-03-19",855800,{"date":1002,"open":549,"high":660,"low":514,"close":506,"change":349,"percent_change":826,"volume":1003,"transactions":9,"vwap":506},"2026-03-18",842900,{"date":1005,"open":483,"high":690,"low":483,"close":493,"change":280,"percent_change":508,"volume":1006,"transactions":9,"vwap":493},"2026-03-17",468200,{"date":1008,"open":691,"high":1009,"low":506,"close":483,"change":468,"percent_change":469,"volume":1010,"transactions":9,"vwap":483},"2026-03-16",18.715,498900,{"date":1012,"open":549,"high":500,"low":523,"close":517,"change":653,"percent_change":654,"volume":1013,"transactions":9,"vwap":517},"2026-03-13",527400,{"date":1015,"open":714,"high":1016,"low":484,"close":550,"change":325,"percent_change":1017,"volume":1018,"transactions":9,"vwap":550},"2026-03-12",18.815,-0.85,533900,{"date":1020,"open":790,"high":721,"low":714,"close":728,"change":404,"percent_change":625,"volume":1021,"transactions":9,"vwap":728},"2026-03-11",358200,{"date":1023,"open":726,"high":875,"low":729,"close":806,"change":430,"percent_change":200,"volume":1024,"transactions":9,"vwap":806},"2026-03-10",616100,{"date":1026,"open":1027,"high":721,"low":1028,"close":781,"change":430,"percent_change":200,"volume":1029,"transactions":9,"vwap":781},"2026-03-09",18.78,18.725,512800,{"date":1031,"open":735,"high":735,"low":1032,"close":726,"change":349,"percent_change":916,"volume":1033,"transactions":9,"vwap":726},"2026-03-06",18.845,515700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":797,"change":653,"percent_change":1039,"volume":1040,"transactions":9,"vwap":797},"2026-03-05",19.13,19.132,18.985,-0.52,1353300,{"date":1042,"open":838,"high":861,"low":838,"close":902,"change":280,"percent_change":1043,"volume":1044,"transactions":9,"vwap":902},"2026-03-04",0.42,425400,{"date":1046,"open":902,"high":902,"low":729,"close":838,"change":581,"percent_change":1047,"volume":1048,"transactions":9,"vwap":838},"2026-03-03",-0.78,724600,{"date":1050,"open":846,"high":1051,"low":1052,"close":1053,"change":459,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-02",19.23,19.077,19.19,-0.31,547200,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":218,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-02-27",19.33,19.17,19.25,-0.57,756200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":459,"percent_change":1054,"volume":1069,"transactions":9,"vwap":1068},"2026-02-26",19.38,19.46,19.3,19.36,502500,{"date":1071,"open":1066,"high":1066,"low":1072,"close":1073,"change":290,"percent_change":394,"volume":1074,"transactions":9,"vwap":1073},"2026-02-25",19.41,19.42,433000,{"date":1076,"open":1068,"high":1066,"low":1067,"close":1066,"change":911,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1066},"2026-02-24",0.78,313100,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":404,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-02-23",19.45,19.28,19.31,-0.46,347500,{"date":1087,"open":1065,"high":1066,"low":1088,"close":1089,"change":430,"percent_change":200,"volume":1090,"transactions":9,"vwap":1089},"2026-02-20",19.37,19.4,275000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":404,"percent_change":1084,"volume":1097,"transactions":9,"vwap":1096},"2026-02-19",19.49,19.5,19.361,19.39,398400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":430,"percent_change":200,"volume":1104,"transactions":9,"vwap":1103},"2026-02-18",19.47,19.55,19.444,19.48,437100,{"date":1106,"open":1073,"high":1093,"low":1107,"close":1100,"change":200,"percent_change":802,"volume":1108,"transactions":9,"vwap":1100},"2026-02-17",19.365,384800,{"date":1110,"open":1067,"high":1073,"low":1111,"close":1073,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1073},"2026-02-13",19.275,0.19,0.99,900300,{"date":1116,"open":1089,"high":1117,"low":1051,"close":1051,"change":581,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1051},"2026-02-12",19.44,-0.77,794000,{"date":1121,"open":1122,"high":1096,"low":1123,"close":1065,"change":468,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1065},"2026-02-11",19.35,19.32,0.36,361800,{"date":1127,"open":1123,"high":1068,"low":1083,"close":1083,"change":430,"percent_change":200,"volume":1128,"transactions":9,"vwap":1083},"2026-02-10",381700,{"date":1130,"open":1131,"high":1067,"low":1131,"close":1067,"change":360,"percent_change":361,"volume":1132,"transactions":9,"vwap":1067},"2026-02-09",19.22,439900,{"date":1134,"open":1051,"high":1135,"low":1136,"close":1135,"change":911,"percent_change":1077,"volume":1137,"transactions":9,"vwap":1135},"2026-02-06",19.27,19.18,477200,{"date":1139,"open":1140,"high":1067,"low":796,"close":902,"change":674,"percent_change":1141,"volume":1142,"transactions":9,"vwap":902},"2026-02-05",19.24,-0.73,760100,{"date":1144,"open":1135,"high":1145,"low":852,"close":1146,"change":22,"percent_change":299,"volume":1147,"transactions":9,"vwap":1146},"2026-02-04",19.278,19.26,526300,{"date":1149,"open":1060,"high":1150,"low":857,"close":1140,"change":315,"percent_change":848,"volume":1151,"transactions":9,"vwap":1140},"2026-02-03",19.335,731300,{"date":1153,"open":1083,"high":1068,"low":1154,"close":1154,"change":486,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-02-02",19.29,-0.67,793800,{"date":1158,"open":1072,"high":1159,"low":1160,"close":1073,"change":217,"percent_change":653,"volume":1161,"transactions":9,"vwap":1073},"2026-01-30",19.425,19.34,507200,{"date":1163,"open":1164,"high":1101,"low":1073,"close":1117,"change":191,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1117},"2026-01-29",19.52,-0.36,902600,{"date":1168,"open":1164,"high":1169,"low":1170,"close":1171,"change":315,"percent_change":848,"volume":1172,"transactions":9,"vwap":1171},"2026-01-28",19.575,19.485,19.51,593800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":217,"percent_change":653,"volume":1179,"transactions":9,"vwap":1178},"2026-01-27",19.6,19.61,19.54,19.56,454800,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":430,"percent_change":200,"volume":1185,"transactions":9,"vwap":1184},"2026-01-26",19.57,19.62,19.58,505200,{"date":1187,"open":1175,"high":1188,"low":1182,"close":1182,"change":209,"percent_change":581,"volume":1189,"transactions":9,"vwap":1182},"2026-01-23",19.635,399200,{"date":1191,"open":1184,"high":25,"low":1192,"close":1175,"change":468,"percent_change":1124,"volume":1193,"transactions":9,"vwap":1175},"2026-01-22",19.552,486600,{"date":1195,"open":1072,"high":1177,"low":1072,"close":1196,"change":911,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-01-21",19.53,0.77,647000,{"date":1200,"open":1122,"high":1201,"low":1067,"close":1065,"change":404,"percent_change":1084,"volume":1202,"transactions":9,"vwap":1065},"2026-01-20",19.415,487800,{"date":1204,"open":1177,"high":1178,"low":1066,"close":1100,"change":315,"percent_change":848,"volume":1205,"transactions":9,"vwap":1100},"2026-01-16",706000,{"date":1207,"open":1094,"high":1175,"low":1094,"close":1164,"change":360,"percent_change":911,"volume":1208,"transactions":9,"vwap":1164},"2026-01-15",441500,{"date":1210,"open":1089,"high":1094,"low":1089,"close":1093,"change":151,"percent_change":679,"volume":1211,"transactions":9,"vwap":1093},"2026-01-14",657300,{"date":1213,"open":1088,"high":1100,"low":1088,"close":1081,"change":299,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1081},"2026-01-13",0.52,952300,{"date":1217,"open":1067,"high":1089,"low":1067,"close":1122,"change":430,"percent_change":200,"volume":1218,"transactions":9,"vwap":1122},"2026-01-12",747800,{"date":1220,"open":1154,"high":1088,"low":1221,"close":1160,"change":200,"percent_change":802,"volume":1222,"transactions":9,"vwap":1160},"2026-01-09",19.277,689700,{"date":1224,"open":1060,"high":1058,"low":1140,"close":1154,"change":360,"percent_change":361,"volume":1225,"transactions":9,"vwap":1154},"2026-01-08",1415900,{"date":1227,"open":1067,"high":1058,"low":1146,"close":1146,"change":567,"percent_change":567,"volume":1228,"transactions":9,"vwap":1146},"2026-01-07",400600,{"date":1230,"open":852,"high":1231,"low":852,"close":1146,"change":468,"percent_change":1124,"volume":1232,"transactions":9,"vwap":1146},"2026-01-06",19.315,993300,{"date":1234,"open":857,"high":1135,"low":857,"close":1053,"change":200,"percent_change":802,"volume":1235,"transactions":9,"vwap":1053},"2026-01-05",836100,{"date":1237,"open":875,"high":1238,"low":1239,"close":861,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":861},"2026-01-02",19.157,18.931,0.23,1.22,675300,{"date":1244,"open":806,"high":883,"low":1245,"close":781,"change":290,"percent_change":394,"volume":1246,"transactions":9,"vwap":781},"2025-12-31",18.902,614800,{"date":1248,"open":735,"high":727,"low":747,"close":747,"change":218,"percent_change":782,"volume":1249,"transactions":9,"vwap":747},"2025-12-30",633900,{"date":1251,"open":796,"high":902,"low":845,"close":845,"change":290,"percent_change":394,"volume":1252,"transactions":9,"vwap":845},"2025-12-29",594500,{"date":1254,"open":796,"high":1036,"low":1255,"close":796,"change":567,"percent_change":567,"volume":1256,"transactions":9,"vwap":796},"2025-12-26",19.084,618600,{"date":1258,"open":846,"high":839,"low":845,"close":796,"change":360,"percent_change":361,"volume":1259,"transactions":9,"vwap":796},"2025-12-24",294100,{"date":1261,"open":839,"high":1262,"low":898,"close":898,"change":191,"percent_change":894,"volume":1263,"transactions":9,"vwap":898},"2025-12-23",19.136,776600,{"date":1265,"open":902,"high":1059,"low":839,"close":861,"change":22,"percent_change":299,"volume":1266,"transactions":9,"vwap":861},"2025-12-22",932700,{"date":1268,"open":898,"high":857,"low":727,"close":902,"change":22,"percent_change":299,"volume":1269,"transactions":9,"vwap":902},"2025-12-19",1211400,{"date":1271,"open":841,"high":1036,"low":841,"close":796,"change":377,"percent_change":126,"volume":1272,"transactions":9,"vwap":796},"2025-12-18",1317600,{"date":1274,"open":838,"high":846,"low":795,"close":862,"change":459,"percent_change":1054,"volume":1275,"transactions":9,"vwap":862},"2025-12-17",808300,{"date":1277,"open":841,"high":796,"low":838,"close":898,"change":22,"percent_change":299,"volume":1278,"transactions":9,"vwap":898},"2025-12-16",716400,{"date":1280,"open":797,"high":846,"low":1281,"close":841,"change":151,"percent_change":679,"volume":1282,"transactions":9,"vwap":841},"2025-12-15",19.014999,624900,{"date":1284,"open":796,"high":1036,"low":862,"close":862,"change":349,"percent_change":916,"volume":1285,"transactions":9,"vwap":862},"2025-12-12",502200,{"date":1287,"open":862,"high":861,"low":862,"close":1036,"change":551,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1036},"2025-12-11",0.31,722400,{"date":1291,"open":806,"high":853,"low":806,"close":898,"change":299,"percent_change":102,"volume":1292,"transactions":9,"vwap":898},"2025-12-10",760900,{"date":1294,"open":781,"high":797,"low":781,"close":875,"change":200,"percent_change":802,"volume":1295,"transactions":9,"vwap":875},"2025-12-09",1394600,{"date":1297,"open":734,"high":747,"low":811,"close":806,"change":430,"percent_change":200,"volume":1298,"transactions":9,"vwap":806},"2025-12-08",545600,{"date":1300,"open":737,"high":747,"low":737,"close":781,"change":200,"percent_change":730,"volume":1301,"transactions":9,"vwap":781},"2025-12-05",538000,{"date":1303,"open":726,"high":734,"low":790,"close":790,"change":270,"percent_change":791,"volume":1304,"transactions":9,"vwap":790},"2025-12-04",437700,{"date":1306,"open":720,"high":734,"low":1307,"close":734,"change":551,"percent_change":552,"volume":822,"transactions":9,"vwap":734},"2025-12-03",18.867,{"date":1309,"open":728,"high":806,"low":756,"close":811,"change":299,"percent_change":102,"volume":1310,"transactions":9,"vwap":811},"2025-12-02",1056400,{"date":1312,"open":736,"high":746,"low":1027,"close":1027,"change":233,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1027},"2025-12-01",-0.95,607900,{"date":1316,"open":748,"high":727,"low":1317,"close":735,"change":360,"percent_change":361,"volume":1318,"transactions":9,"vwap":735},"2025-11-28",18.926,293100,{"date":1320,"open":737,"high":801,"low":737,"close":748,"change":377,"percent_change":45,"volume":1321,"transactions":9,"vwap":748},"2025-11-26",551700,{"date":1323,"open":704,"high":811,"low":704,"close":737,"change":574,"percent_change":1324,"volume":1325,"transactions":9,"vwap":737},"2025-11-25",0.96,1617300,{"date":1327,"open":493,"high":672,"low":494,"close":494,"change":217,"percent_change":218,"volume":1328,"transactions":9,"vwap":494},"2025-11-24",2959700,{"date":1330,"open":494,"high":940,"low":613,"close":549,"change":23,"percent_change":821,"volume":1331,"transactions":9,"vwap":549},"2025-11-21",461900,{"date":1333,"open":500,"high":746,"low":517,"close":517,"change":325,"percent_change":1017,"volume":1334,"transactions":9,"vwap":517},"2025-11-20",1107600,{"date":1336,"open":705,"high":1337,"low":493,"close":940,"change":700,"percent_change":315,"volume":1338,"transactions":9,"vwap":940},"2025-11-19",18.787,759000,{"date":1340,"open":774,"high":737,"low":716,"close":716,"change":459,"percent_change":460,"volume":1341,"transactions":9,"vwap":716},"2025-11-18",1643100,{"date":1343,"open":781,"high":795,"low":500,"close":714,"change":486,"percent_change":1344,"volume":1345,"transactions":9,"vwap":714},"2025-11-17",-0.69,443700,{"date":1347,"open":748,"high":727,"low":811,"close":748,"change":567,"percent_change":567,"volume":1348,"transactions":9,"vwap":748},"2025-11-14",440500,{"date":1350,"open":796,"high":839,"low":1351,"close":748,"change":394,"percent_change":834,"volume":770,"transactions":9,"vwap":748},"2025-11-13",18.924,{"date":1353,"open":1059,"high":1354,"low":796,"close":861,"change":217,"percent_change":653,"volume":1355,"transactions":9,"vwap":861},"2025-11-12",19.207,327200,{"date":1357,"open":1036,"high":1053,"low":1036,"close":852,"change":567,"percent_change":567,"volume":1358,"transactions":9,"vwap":852},"2025-11-11",377900,{"date":1360,"open":857,"high":1059,"low":1361,"close":852,"change":23,"percent_change":38,"volume":1362,"transactions":9,"vwap":852},"2025-11-10",19.054001,415100,{"date":1364,"open":838,"high":845,"low":781,"close":841,"change":430,"percent_change":200,"volume":1365,"transactions":9,"vwap":841},"2025-11-07",940700,{"date":1367,"open":797,"high":846,"low":795,"close":838,"change":22,"percent_change":23,"volume":1368,"transactions":9,"vwap":838},"2025-11-06",478500,{"date":1370,"open":734,"high":846,"low":734,"close":797,"change":151,"percent_change":679,"volume":1371,"transactions":9,"vwap":797},"2025-11-05",357100,{"date":1373,"open":862,"high":838,"low":734,"close":801,"change":218,"percent_change":782,"volume":1374,"transactions":9,"vwap":801},"2025-11-04",523400,{"date":1376,"open":796,"high":1377,"low":862,"close":846,"change":653,"percent_change":1039,"volume":1378,"transactions":9,"vwap":846},"2025-11-03",19.134,566400,{"date":1380,"open":1060,"high":1146,"low":852,"close":1053,"change":209,"percent_change":325,"volume":1381,"transactions":9,"vwap":1053},"2025-10-31",385900,{"date":1383,"open":1083,"high":1122,"low":1131,"close":1131,"change":325,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1131},"2025-10-30",-0.83,889800,{"date":1387,"open":1081,"high":1388,"low":1389,"close":1065,"change":191,"percent_change":1165,"volume":1390,"transactions":9,"vwap":1065},"2025-10-29",19.495,19.376,370700,{"date":1392,"open":1164,"high":1393,"low":1081,"close":1081,"change":191,"percent_change":1165,"volume":1394,"transactions":9,"vwap":1081},"2025-10-28",19.535,457800,{"date":1396,"open":1103,"high":1393,"low":1100,"close":1164,"change":200,"percent_change":802,"volume":1397,"transactions":9,"vwap":1164},"2025-10-27",455900,{"date":1399,"open":1073,"high":1094,"low":1073,"close":1100,"change":280,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1100},"2025-10-24",0.41,691000,{"date":1403,"open":1088,"high":1117,"low":1088,"close":1096,"change":700,"percent_change":315,"volume":1404,"transactions":9,"vwap":1096},"2025-10-23",283800,{"date":1406,"open":1066,"high":1100,"low":1407,"close":1089,"change":290,"percent_change":394,"volume":1408,"transactions":9,"vwap":1089},"2025-10-22",19.344,422700,{"date":1410,"open":1117,"high":1411,"low":1412,"close":1117,"change":430,"percent_change":200,"volume":1413,"transactions":9,"vwap":1117},"2025-10-21",19.525,19.43,374500,{"date":1415,"open":1067,"high":1416,"low":1067,"close":1412,"change":361,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1412},"2025-10-20",19.465,0.83,579700,{"date":1420,"open":1083,"high":1083,"low":1421,"close":1135,"change":290,"percent_change":394,"volume":1422,"transactions":9,"vwap":1135},"2025-10-17",19.235,667100,{"date":1424,"open":1103,"high":1103,"low":1131,"close":1083,"change":486,"percent_change":1155,"volume":1425,"transactions":9,"vwap":1083},"2025-10-16",349400,{"date":1427,"open":1123,"high":1066,"low":1123,"close":1117,"change":82,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1117},"2025-10-15",0.73,361100,{"date":1431,"open":1135,"high":1096,"low":1432,"close":1067,"change":22,"percent_change":299,"volume":1433,"transactions":9,"vwap":1067},"2025-10-14",19.205,1066300,{"date":1435,"open":1060,"high":1058,"low":1436,"close":1082,"change":664,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1082},"2025-10-13",19.21,0.63,437200,{"date":1440,"open":1072,"high":1117,"low":852,"close":852,"change":1441,"percent_change":1442,"volume":903,"transactions":9,"vwap":852},"2025-10-10",-0.24,-1.24,{"date":1444,"open":1171,"high":1196,"low":1445,"close":1089,"change":674,"percent_change":66,"volume":1446,"transactions":9,"vwap":1089},"2025-10-09",19.385,514300,{"date":1448,"open":1178,"high":1449,"low":1164,"close":1177,"change":700,"percent_change":315,"volume":1450,"transactions":9,"vwap":1177},"2025-10-08",19.566,424800,{"date":1452,"open":1164,"high":1169,"low":1453,"close":1101,"change":22,"percent_change":299,"volume":1454,"transactions":9,"vwap":1101},"2025-10-07",19.482,285800,{"date":1456,"open":1164,"high":1101,"low":1457,"close":1196,"change":22,"percent_change":299,"volume":1458,"transactions":9,"vwap":1196},"2025-10-06",19.489,557900,{"date":1460,"open":1094,"high":1461,"low":1094,"close":1171,"change":567,"percent_change":567,"volume":1462,"transactions":9,"vwap":1171},"2025-10-03",19.585,587400,{"date":1464,"open":1465,"high":1465,"low":1093,"close":1171,"change":290,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1171},"2025-10-02",19.59,-0.2,446400,{"date":1469,"open":1081,"high":1101,"low":1160,"close":1101,"change":664,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1101},"2025-10-01",0.62,538600,{"date":1473,"open":1177,"high":1465,"low":1072,"close":1412,"change":486,"percent_change":350,"volume":1474,"transactions":9,"vwap":1412},"2025-09-30",522000,{"date":1476,"open":1182,"high":1175,"low":1164,"close":1178,"change":567,"percent_change":567,"volume":1477,"transactions":9,"vwap":1178},"2025-09-29",343700,{"date":1479,"open":1171,"high":1175,"low":1171,"close":1178,"change":360,"percent_change":911,"volume":1480,"transactions":9,"vwap":1178},"2025-09-26",361500,{"date":1482,"open":1184,"high":1188,"low":1171,"close":1196,"change":349,"percent_change":261,"volume":1483,"transactions":9,"vwap":1196},"2025-09-25",502000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":25,"change":270,"percent_change":1489,"volume":1490,"transactions":9,"vwap":25},"2025-09-24",19.69,19.759,19.64,-0.41,655300,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":191,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-09-23",19.8,19.71,19.73,-0.35,504000,{"date":1499,"open":1500,"high":1493,"low":1501,"close":1493,"change":430,"percent_change":200,"volume":1502,"transactions":9,"vwap":1493},"2025-09-22",19.78,19.72,370000,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1505,"change":700,"percent_change":315,"volume":1508,"transactions":9,"vwap":1505},"2025-09-19",19.79,19.81,19.7,298000,{"date":1510,"open":1493,"high":1511,"low":1512,"close":1493,"change":430,"percent_change":200,"volume":1513,"transactions":9,"vwap":1493},"2025-09-18",19.835,19.728,456400,{"date":1515,"open":1516,"high":177,"low":1495,"close":1505,"change":430,"percent_change":200,"volume":1517,"transactions":9,"vwap":1505},"2025-09-17",19.77,376100,{"date":1519,"open":1493,"high":1493,"low":1520,"close":1500,"change":567,"percent_change":567,"volume":1521,"transactions":9,"vwap":1500},"2025-09-16",19.735,376000,{"date":1523,"open":1501,"high":1493,"low":1501,"close":1500,"change":299,"percent_change":96,"volume":1524,"transactions":9,"vwap":1500},"2025-09-15",415700,{"date":1526,"open":1527,"high":1527,"low":25,"close":1528,"change":459,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-09-12",19.76,19.68,-0.3,332700,{"date":1532,"open":25,"high":1533,"low":1534,"close":1535,"change":870,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-09-11",19.779,19.63,19.74,0.66,521500,{"date":1539,"open":1184,"high":1488,"low":1184,"close":1176,"change":360,"percent_change":911,"volume":1540,"transactions":9,"vwap":1176},"2025-09-10",245100,{"date":1542,"open":1543,"high":1543,"low":1094,"close":1184,"change":217,"percent_change":653,"volume":1544,"transactions":9,"vwap":1184},"2025-09-09",19.66,492400,{"date":1546,"open":1171,"high":1183,"low":1094,"close":1175,"change":299,"percent_change":96,"volume":1547,"transactions":9,"vwap":1175},"2025-09-08",669600,{"date":1549,"open":1412,"high":1550,"low":1089,"close":1094,"change":82,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1094},"2025-09-05",19.517,0.72,444900,{"date":1554,"open":1083,"high":1555,"low":1154,"close":1068,"change":280,"percent_change":1400,"volume":1556,"transactions":9,"vwap":1068},"2025-09-04",19.375,414300,{"date":1558,"open":1083,"high":1083,"low":1060,"close":1082,"change":567,"percent_change":567,"volume":1559,"transactions":9,"vwap":1082},"2025-09-03",601900,{"date":1561,"open":1131,"high":1082,"low":852,"close":1082,"change":191,"percent_change":1165,"volume":1562,"transactions":9,"vwap":1082},"2025-09-02",627600,{"date":1564,"open":1094,"high":1094,"low":1160,"close":1122,"change":218,"percent_change":1061,"volume":1565,"transactions":9,"vwap":1122},"2025-08-29",335100,{"date":1567,"open":1081,"high":1100,"low":1568,"close":1066,"change":567,"percent_change":567,"volume":1569,"transactions":9,"vwap":1066},"2025-08-28",19.435,253600,{"date":1571,"open":1081,"high":1100,"low":1072,"close":1066,"change":360,"percent_change":911,"volume":1572,"transactions":9,"vwap":1066},"2025-08-27",293600,{"date":1574,"open":1066,"high":1094,"low":1575,"close":1412,"change":209,"percent_change":581,"volume":1576,"transactions":9,"vwap":1412},"2025-08-26",19.414,380100,{"date":1578,"open":1164,"high":1177,"low":1117,"close":1066,"change":315,"percent_change":848,"volume":1579,"transactions":9,"vwap":1066},"2025-08-25",527200,{"date":1581,"open":1089,"high":1178,"low":1582,"close":1171,"change":911,"percent_change":1197,"volume":1583,"transactions":9,"vwap":1171},"2025-08-22",19.379,409000,{"date":1585,"open":1123,"high":1089,"low":1123,"close":1068,"change":217,"percent_change":653,"volume":1586,"transactions":9,"vwap":1068},"2025-08-21",445900,{"date":1588,"open":1073,"high":1073,"low":1150,"close":1065,"change":217,"percent_change":653,"volume":1589,"transactions":9,"vwap":1065},"2025-08-20",502700,{"date":1591,"open":1058,"high":1072,"low":1058,"close":1089,"change":468,"percent_change":1124,"volume":1592,"transactions":9,"vwap":1089},"2025-08-19",1811700,{"date":1594,"open":1082,"high":1595,"low":1082,"close":1058,"change":551,"percent_change":1288,"volume":1596,"transactions":9,"vwap":1058},"2025-08-18",19.345,284500,{"date":1598,"open":1146,"high":1058,"low":1146,"close":1135,"change":315,"percent_change":848,"volume":1599,"transactions":9,"vwap":1135},"2025-08-15",563500,{"date":1601,"open":1135,"high":1160,"low":1140,"close":1123,"change":700,"percent_change":315,"volume":1602,"transactions":9,"vwap":1123},"2025-08-14",342400,{"date":1604,"open":1135,"high":1122,"low":1135,"close":1058,"change":377,"percent_change":126,"volume":1605,"transactions":9,"vwap":1058},"2025-08-13",624100,{"date":1607,"open":861,"high":1135,"low":861,"close":1140,"change":299,"percent_change":1214,"volume":1608,"transactions":9,"vwap":1140},"2025-08-12",518200,{"date":1610,"open":1059,"high":1053,"low":1611,"close":861,"change":217,"percent_change":653,"volume":1612,"transactions":9,"vwap":861},"2025-08-11",19.124,611900,{"date":1614,"open":841,"high":852,"low":1615,"close":852,"change":299,"percent_change":1214,"volume":1616,"transactions":9,"vwap":852},"2025-08-08",19.039,418700,{"date":1618,"open":839,"high":1136,"low":841,"close":845,"change":290,"percent_change":394,"volume":1619,"transactions":9,"vwap":845},"2025-08-07",443100,{"date":1621,"open":902,"high":1136,"low":1622,"close":796,"change":209,"percent_change":325,"volume":1623,"transactions":9,"vwap":796},"2025-08-06",19.075001,415900,{"date":1625,"open":861,"high":1626,"low":846,"close":1036,"change":700,"percent_change":315,"volume":1627,"transactions":9,"vwap":1036},"2025-08-05",19.195,435200,{"date":1629,"open":838,"high":1059,"low":838,"close":861,"change":23,"percent_change":38,"volume":1630,"transactions":9,"vwap":861},"2025-08-04",350000,{"date":1632,"open":845,"high":1633,"low":734,"close":847,"change":349,"percent_change":916,"volume":1634,"transactions":9,"vwap":847},"2025-08-01",19.072001,658500,{"date":1636,"open":796,"high":1637,"low":846,"close":857,"change":468,"percent_change":930,"volume":1638,"transactions":9,"vwap":857},"2025-07-31",19.155,236400,{"date":1640,"open":902,"high":1053,"low":845,"close":853,"change":270,"percent_change":791,"volume":1641,"transactions":9,"vwap":853},"2025-07-30",813300,{"date":1643,"open":898,"high":1059,"low":898,"close":852,"change":377,"percent_change":126,"volume":1644,"transactions":9,"vwap":852},"2025-07-29",688800,{"date":1646,"open":1036,"high":1377,"low":845,"close":898,"change":290,"percent_change":394,"volume":1647,"transactions":9,"vwap":898},"2025-07-28",449900,{"date":1649,"open":1036,"high":1650,"low":898,"close":839,"change":151,"percent_change":679,"volume":1651,"transactions":9,"vwap":839},"2025-07-25",19.135,254300,{"date":1653,"open":847,"high":796,"low":847,"close":898,"change":700,"percent_change":315,"volume":1654,"transactions":9,"vwap":898},"2025-07-24",375300,{"date":1656,"open":1059,"high":1059,"low":838,"close":853,"change":217,"percent_change":653,"volume":1657,"transactions":9,"vwap":853},"2025-07-23",661400,{"date":1659,"open":853,"high":902,"low":845,"close":796,"change":151,"percent_change":679,"volume":1660,"transactions":9,"vwap":796},"2025-07-22",422400,{"date":1662,"open":902,"high":1663,"low":838,"close":845,"change":290,"percent_change":394,"volume":1664,"transactions":9,"vwap":845},"2025-07-21",19.186,384500,{"date":1666,"open":902,"high":1136,"low":1667,"close":796,"change":209,"percent_change":325,"volume":1668,"transactions":9,"vwap":796},"2025-07-18",19.084999,322400,{"date":1670,"open":838,"high":861,"low":797,"close":1036,"change":870,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1036},"2025-07-17",0.68,513300,{"date":1674,"open":735,"high":910,"low":1675,"close":727,"change":468,"percent_change":930,"volume":1676,"transactions":9,"vwap":727},"2025-07-16",18.875,419000,{"date":1678,"open":841,"high":796,"low":748,"close":748,"change":486,"percent_change":1679,"volume":1680,"transactions":9,"vwap":748},"2025-07-15",-0.68,396000,{"date":1682,"open":846,"high":861,"low":797,"close":845,"change":404,"percent_change":879,"volume":1683,"transactions":9,"vwap":845},"2025-07-14",423100,{"date":1685,"open":852,"high":1686,"low":839,"close":857,"change":270,"percent_change":791,"volume":1687,"transactions":9,"vwap":857},"2025-07-11",19.217,455500,{"date":1689,"open":1036,"high":1146,"low":1036,"close":1051,"change":551,"percent_change":1288,"volume":1690,"transactions":9,"vwap":1051},"2025-07-10",435900,{"date":1692,"open":796,"high":1059,"low":1693,"close":1059,"change":870,"percent_change":1671,"volume":1694,"transactions":9,"vwap":1059},"2025-07-09",19.076,724700,{"date":1696,"open":734,"high":845,"low":781,"close":838,"change":23,"percent_change":38,"volume":1697,"transactions":9,"vwap":838},"2025-07-08",609200,{"date":1699,"open":801,"high":841,"low":1700,"close":748,"change":218,"percent_change":782,"volume":1701,"transactions":9,"vwap":748},"2025-07-07",18.912,467800,{"date":1703,"open":747,"high":898,"low":747,"close":838,"change":280,"percent_change":1043,"volume":1704,"transactions":9,"vwap":838},"2025-07-03",961800,{"date":1706,"open":714,"high":1707,"low":714,"close":735,"change":82,"percent_change":88,"volume":1708,"transactions":9,"vwap":735},"2025-07-02",18.998,851300,{"date":1710,"open":716,"high":737,"low":773,"close":736,"change":700,"percent_change":315,"volume":1711,"transactions":9,"vwap":736},"2025-07-01",1098200,{"date":1713,"open":756,"high":811,"low":714,"close":728,"change":360,"percent_change":361,"volume":1714,"transactions":9,"vwap":728},"2025-06-30",424400,{"date":1716,"open":737,"high":781,"low":672,"close":714,"change":191,"percent_change":894,"volume":1717,"transactions":9,"vwap":714},"2025-06-27",457100,{"date":1719,"open":714,"high":720,"low":1720,"close":720,"change":664,"percent_change":1721,"volume":1722,"transactions":9,"vwap":720},"2025-06-26",18.762,0.64,359600,{"date":1724,"open":500,"high":714,"low":660,"close":774,"change":209,"percent_change":325,"volume":1725,"transactions":9,"vwap":774},"2025-06-25",521600,{"date":1727,"open":691,"high":736,"low":549,"close":1027,"change":664,"percent_change":1721,"volume":1728,"transactions":9,"vwap":1027},"2025-06-24",966400,{"date":1730,"open":494,"high":1731,"low":517,"close":494,"change":200,"percent_change":730,"volume":1732,"transactions":9,"vwap":494},"2025-06-23",18.674,622800,{"date":1734,"open":523,"high":660,"low":613,"close":558,"change":22,"percent_change":23,"volume":1735,"transactions":9,"vwap":558},"2025-06-20",862300,{"date":1737,"open":517,"high":647,"low":1738,"close":515,"change":360,"percent_change":361,"volume":1739,"transactions":9,"vwap":515},"2025-06-18",18.562,328000,{"date":1741,"open":523,"high":558,"low":412,"close":523,"change":567,"percent_change":567,"volume":1742,"transactions":9,"vwap":523},"2025-06-17",2072400,{"date":1744,"open":558,"high":825,"low":613,"close":523,"change":209,"percent_change":325,"volume":1745,"transactions":9,"vwap":523},"2025-06-16",545100,{"date":1747,"open":506,"high":1748,"low":412,"close":515,"change":218,"percent_change":537,"volume":1749,"transactions":9,"vwap":515},"2025-06-13",18.659,1119200,{"date":1751,"open":1027,"high":1027,"low":1752,"close":660,"change":459,"percent_change":460,"volume":1753,"transactions":9,"vwap":660},"2025-06-12",18.675,405400,{"date":1755,"open":672,"high":746,"low":774,"close":500,"change":700,"percent_change":315,"volume":1756,"transactions":9,"vwap":500},"2025-06-11",575300,{"date":1758,"open":500,"high":756,"low":716,"close":705,"change":22,"percent_change":23,"volume":1759,"transactions":9,"vwap":705},"2025-06-10",628700,{"date":1761,"open":774,"high":714,"low":704,"close":774,"change":151,"percent_change":679,"volume":1762,"transactions":9,"vwap":774},"2025-06-09",528700,{"date":1764,"open":660,"high":672,"low":1731,"close":704,"change":217,"percent_change":218,"volume":1765,"transactions":9,"vwap":704},"2025-06-06",483900,{"date":1767,"open":716,"high":714,"low":493,"close":940,"change":22,"percent_change":23,"volume":1768,"transactions":9,"vwap":940},"2025-06-05",487200,{"date":1770,"open":535,"high":500,"low":535,"close":704,"change":468,"percent_change":469,"volume":1771,"transactions":9,"vwap":704},"2025-06-04",612700,{"date":1773,"open":506,"high":1774,"low":515,"close":483,"change":200,"percent_change":730,"volume":1775,"transactions":9,"vwap":483},"2025-06-03",18.661,951700,{"date":1777,"open":517,"high":484,"low":588,"close":515,"change":349,"percent_change":826,"volume":1778,"transactions":9,"vwap":515},"2025-06-02",664800,{"date":1780,"open":535,"high":493,"low":514,"close":704,"change":468,"percent_change":469,"volume":1781,"transactions":9,"vwap":704},"2025-05-30",352300,{"date":1783,"open":647,"high":704,"low":647,"close":483,"change":22,"percent_change":23,"volume":1784,"transactions":9,"vwap":483},"2025-05-29",379700,{"date":1786,"open":691,"high":1787,"low":558,"close":535,"change":218,"percent_change":537,"volume":1788,"transactions":9,"vwap":535},"2025-05-28",18.731,336500,{"date":1790,"open":549,"high":940,"low":535,"close":940,"change":870,"percent_change":947,"volume":1791,"transactions":9,"vwap":940},"2025-05-27",759600,{"date":1793,"open":437,"high":558,"low":1794,"close":506,"change":200,"percent_change":730,"volume":1795,"transactions":9,"vwap":506},"2025-05-23",18.483,334900,{"date":1797,"open":514,"high":624,"low":1798,"close":613,"change":567,"percent_change":567,"volume":1619,"transactions":9,"vwap":613},"2025-05-22",18.475,{"date":1800,"open":774,"high":736,"low":1801,"close":613,"change":995,"percent_change":1802,"volume":1803,"transactions":9,"vwap":613},"2025-05-21",18.54,-1.54,481300,{"date":1805,"open":790,"high":795,"low":737,"close":737,"change":459,"percent_change":460,"volume":1672,"transactions":9,"vwap":737},"2025-05-20",{"date":1807,"open":705,"high":781,"low":1808,"close":726,"change":430,"percent_change":200,"volume":1809,"transactions":9,"vwap":726},"2025-05-19",18.761,544500,{"date":1811,"open":811,"high":726,"low":714,"close":729,"change":360,"percent_change":361,"volume":1812,"transactions":9,"vwap":729},"2025-05-16",315300,{"date":1814,"open":716,"high":1815,"low":940,"close":790,"change":377,"percent_change":45,"volume":1816,"transactions":9,"vwap":790},"2025-05-15",18.895,471200,{"date":1818,"open":714,"high":890,"low":716,"close":705,"change":191,"percent_change":894,"volume":1819,"transactions":9,"vwap":705},"2025-05-14",690900,{"date":1821,"open":736,"high":720,"low":672,"close":737,"change":22,"percent_change":23,"volume":1822,"transactions":9,"vwap":737},"2025-05-13",963000,{"date":1824,"open":790,"high":890,"low":1027,"close":736,"change":377,"percent_change":45,"volume":1825,"transactions":9,"vwap":736},"2025-05-12",620400,{"date":1827,"open":704,"high":672,"low":660,"close":940,"change":430,"percent_change":200,"volume":1828,"transactions":9,"vwap":940},"2025-05-09",402500,{"date":1830,"open":774,"high":746,"low":493,"close":493,"change":360,"percent_change":361,"volume":1831,"transactions":9,"vwap":493},"2025-05-08",963600,{"date":1833,"open":691,"high":716,"low":550,"close":691,"change":151,"percent_change":679,"volume":1834,"transactions":9,"vwap":691},"2025-05-07",692700,{"date":1836,"open":535,"high":704,"low":515,"close":484,"change":430,"percent_change":200,"volume":696,"transactions":9,"vwap":484},"2025-05-06",{"date":1838,"open":647,"high":940,"low":647,"close":483,"change":404,"percent_change":625,"volume":1839,"transactions":9,"vwap":483},"2025-05-05",738100,{"date":1841,"open":494,"high":756,"low":484,"close":940,"change":280,"percent_change":508,"volume":1151,"transactions":9,"vwap":940},"2025-05-02",{"date":1843,"open":494,"high":493,"low":507,"close":484,"change":270,"percent_change":636,"volume":1844,"transactions":9,"vwap":484},"2025-05-01",561300,{"date":1846,"open":493,"high":714,"low":1752,"close":940,"change":653,"percent_change":738,"volume":1847,"transactions":9,"vwap":940},"2025-04-30",595900,{"date":1849,"open":500,"high":729,"low":500,"close":728,"change":567,"percent_change":567,"volume":1850,"transactions":9,"vwap":728},"2025-04-29",627700,{"date":1852,"open":705,"high":1853,"low":1854,"close":728,"change":200,"percent_change":730,"volume":1855,"transactions":9,"vwap":728},"2025-04-28",18.858,18.759,393800,{"date":1857,"open":705,"high":714,"low":1858,"close":1027,"change":360,"percent_change":361,"volume":1859,"transactions":9,"vwap":1027},"2025-04-25",18.694,1099000,{"date":181,"open":558,"high":705,"low":515,"close":774,"change":82,"percent_change":1861,"volume":1862,"transactions":9,"vwap":774},0.75,525500]