[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFFV":3,"homepage-market-summary":28,"stock-historical-PFFV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PFFV","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 Variable Rate Preferred ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.2319,1.56,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},21.571,21.67,21.57,21.63,-0.059,-0.27,167291.817337,23.175,82213.93391950199,0.1,1561,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.38,78421,28623797.413795,-6.7,"2025-04-24",[182,185,195,206,216,226,235,244,254,262,269,275,283,289,297,305,311,319,326,332,340,346,351,356,361,369,378,386,391,401,409,419,426,433,439,445,450,457,462,468,474,480,489,498,503,510,519,525,532,540,545,551,558,562,568,573,578,584,589,597,606,614,618,622,626,630,636,642,645,648,651,654,657,664,668,676,685,693,700,706,709,712,715,719,722,725,729,733,739,745,754,758,765,770,775,779,783,788,791,795,800,807,810,813,816,820,825,828,830,833,839,841,844,847,850,853,857,860,864,868,872,876,882,886,892,897,902,905,910,916,922,927,930,936,942,945,950,954,958,961,964,967,970,974,979,982,987,990,994,998,1001,1006,1010,1018,1026,1034,1038,1043,1049,1055,1059,1065,1067,1071,1074,1078,1083,1089,1092,1095,1098,1102,1105,1111,1115,1120,1123,1126,1128,1132,1135,1139,1141,1143,1147,1149,1152,1155,1158,1161,1164,1168,1171,1175,1178,1183,1188,1192,1195,1198,1201,1203,1207,1210,1213,1217,1220,1223,1226,1229,1233,1239,1243,1248,1251,1254,1260,1263,1269,1275,1278,1282,1286,1290,1294,1300,1305,1311,1314,1319,1323,1328,1333,1338,1345,1350,1355,1361,1366,1371,1375,1379,1382,1386,1391,1395,1399,1403,1407,1413,1417,1421,1426,1432,1437,1443,1449,1455,1463,1467,1472,1477,1482,1486,1490,1494,1498,1503,1509,1512,1516,1522,1526,1531,1535,1539,1544,1550,1554,1559,1562,1565,1569,1572,1575,1579,1583,1586,1590,1593,1597,1600,1604,1607,1610,1614,1617,1621,1624,1629,1634,1640,1643,1645,1648,1653,1657,1662,1668,1672,1677,1682,1687,1689,1692,1696,1700,1703,1705,1708,1713,1719,1721,1724,1726,1730,1735,1739,1742,1746,1749,1755,1760,1763,1766,1769,1773,1775,1777,1784,1787,1789,1792,1797,1800,1803,1808,1811,1814,1817,1821,1825,1828,1832,1837,1840,1842,1847,1851,1854,1857,1860,1862,1868,1870],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},603,21.6211,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",21.68,21.77,21.575,-0.03,-0.14,105165.97525,581,21.6084,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",21.69,21.75,21.6302,21.66,-0.04,-0.18,113125.3924,438,21.6943,{"date":207,"open":18,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",21.7262,21.58,21.7,-0.09,-0.41,249402.757205,513,21.6224,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",21.91,21.71,21.79,0.025,0.11,80880.8705,533,21.7606,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":221,"percent_change":222,"volume":232,"transactions":233,"vwap":234},"2026-09-29",21.78,21.92,21.715,21.765,791552.6405,1452,21.8041,{"date":236,"open":188,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",21.86,21.74,-0.07,-0.32,92042.832884,591,21.7626,{"date":245,"open":246,"high":237,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",21.82,21.76,21.81,-0.01,-0.05,456369.706511,1207,21.8174,{"date":255,"open":256,"high":257,"low":246,"close":246,"change":258,"percent_change":211,"volume":259,"transactions":260,"vwap":261},"2026-09-24",21.87,21.88,-0.02,85513.243835,379,21.8488,{"date":263,"open":229,"high":229,"low":264,"close":265,"change":201,"percent_change":202,"volume":266,"transactions":267,"vwap":268},"2026-09-23",21.835,21.84,87970.578965,525,21.858,{"date":270,"open":271,"high":271,"low":257,"close":257,"change":239,"percent_change":240,"volume":272,"transactions":273,"vwap":274},"2026-09-22",21.97,80750.063489,540,21.923,{"date":276,"open":271,"high":271,"low":218,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",21.95,0.07,0.32,95924.18363,427,21.9388,{"date":284,"open":257,"high":285,"low":257,"close":257,"change":258,"percent_change":211,"volume":286,"transactions":287,"vwap":288},"2026-09-18",21.94,115510.639267,476,21.9165,{"date":290,"open":291,"high":271,"low":292,"close":291,"change":293,"percent_change":80,"volume":294,"transactions":295,"vwap":296},"2026-09-17",21.9,21.885,0.03,129871.733751,695,21.9225,{"date":298,"open":299,"high":299,"low":237,"close":256,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",21.93,0.05,0.23,174138.903387,517,21.8931,{"date":306,"open":220,"high":237,"low":220,"close":246,"change":307,"percent_change":239,"volume":308,"transactions":309,"vwap":310},"2026-09-15",-0.015,197947.945827,390,21.815,{"date":312,"open":313,"high":314,"low":220,"close":264,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":268},"2026-09-14",21.8,21.8799,0.005,0.02,87711.312465,269,{"date":320,"open":321,"high":257,"low":321,"close":321,"change":316,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",21.83,0.09,59010.500065,261,21.8545,{"date":327,"open":328,"high":256,"low":220,"close":248,"change":211,"percent_change":212,"volume":329,"transactions":330,"vwap":331},"2026-09-10",21.85,430816.9801,491,21.8527,{"date":333,"open":334,"high":335,"low":257,"close":291,"change":336,"percent_change":300,"volume":337,"transactions":338,"vwap":339},"2026-09-09",21.89,21.928,0.01,129175.854322,243,21.8992,{"date":341,"open":229,"high":342,"low":334,"close":334,"change":201,"percent_change":202,"volume":343,"transactions":344,"vwap":345},"2026-09-08",21.9401,97093.775682,413,21.9187,{"date":347,"open":291,"high":299,"low":291,"close":299,"change":316,"percent_change":322,"volume":348,"transactions":349,"vwap":350},"2026-09-04",48613.115771,340,21.9135,{"date":352,"open":271,"high":271,"low":218,"close":218,"change":336,"percent_change":300,"volume":353,"transactions":354,"vwap":355},"2026-09-03",53889.9026,355,21.9333,{"date":357,"open":291,"high":229,"low":257,"close":291,"change":249,"percent_change":250,"volume":358,"transactions":359,"vwap":360},"2026-09-02",70148.1595,290,21.9011,{"date":362,"open":299,"high":363,"low":364,"close":218,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":360},"2026-09-01",21.935,21.8699,-0.11,-0.5,64207.162272,358,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":250,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-31",22,22.0911,22.02,-0.23,74783.111964,360,22.0228,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":249,"percent_change":250,"volume":383,"transactions":384,"vwap":385},"2026-08-28",22.05,22.08,22.07,68208.283,339,22.0651,{"date":387,"open":373,"high":381,"low":373,"close":381,"change":221,"percent_change":222,"volume":388,"transactions":389,"vwap":390},"2026-08-27",86245.508,374,22.058,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-26",22.03,22.075,22.055,-0.035,-0.16,65721.5451,276,22.0548,{"date":402,"open":393,"high":403,"low":393,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",22.09,0.08,0.36,83201.2718,280,22.0586,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":150,"volume":416,"transactions":417,"vwap":418},"2026-08-24",21.99,22.0333,21.98,22.01,0.0099,44766.736142,255,22.0094,{"date":420,"open":393,"high":393,"low":413,"close":421,"change":422,"percent_change":80,"volume":423,"transactions":424,"vwap":425},"2026-08-21",22.0001,0.0301,34043.97062,233,22.0015,{"date":427,"open":380,"high":380,"low":271,"close":271,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-20",-0.08,-0.36,250736.2108,1202,22.0078,{"date":434,"open":414,"high":380,"low":435,"close":380,"change":300,"percent_change":301,"volume":436,"transactions":437,"vwap":438},"2026-08-19",22.005,78635.7945,351,22.0286,{"date":440,"open":413,"high":371,"low":441,"close":371,"change":190,"percent_change":191,"volume":442,"transactions":443,"vwap":444},"2026-08-18",21.9505,123562.586159,338,21.9659,{"date":446,"open":371,"high":382,"low":413,"close":393,"change":249,"percent_change":250,"volume":447,"transactions":448,"vwap":449},"2026-08-17",99422.729,672,22.0006,{"date":451,"open":452,"high":452,"low":414,"close":453,"change":249,"percent_change":250,"volume":454,"transactions":455,"vwap":456},"2026-08-14",22.06,22.04,95229.5051,286,22.0235,{"date":458,"open":452,"high":381,"low":371,"close":380,"change":316,"percent_change":322,"volume":459,"transactions":460,"vwap":461},"2026-08-13",90316.6039,300,22.0351,{"date":463,"open":411,"high":380,"low":411,"close":393,"change":150,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-12",0.18,120444.030704,401,22.0171,{"date":469,"open":411,"high":453,"low":271,"close":411,"change":470,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-11",0,36139.0573,272,21.9933,{"date":475,"open":414,"high":373,"low":476,"close":411,"change":190,"percent_change":191,"volume":477,"transactions":478,"vwap":479},"2026-08-10",21.955,110689.283589,822,21.988,{"date":481,"open":371,"high":482,"low":483,"close":373,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-07",22.1123,21.9701,0.055,0.25,613135.700411,971,22.0167,{"date":490,"open":414,"high":373,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-06",21.96,21.965,-0.045,-0.2,98388.147113,434,21.9928,{"date":499,"open":413,"high":373,"low":277,"close":414,"change":293,"percent_change":80,"volume":500,"transactions":501,"vwap":502},"2026-08-05",78720.6205,498,21.9849,{"date":504,"open":413,"high":505,"low":271,"close":413,"change":506,"percent_change":322,"volume":507,"transactions":508,"vwap":509},"2026-08-04",22.0312,0.019,46286.943298,247,21.9871,{"date":511,"open":371,"high":512,"low":491,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-03",22.0099,21.961,-0.109,-0.49,62043.314235,328,21.9786,{"date":520,"open":380,"high":521,"low":414,"close":382,"change":249,"percent_change":250,"volume":522,"transactions":523,"vwap":524},"2026-07-31",22.115,49928.375347,326,22.0719,{"date":526,"open":452,"high":381,"low":371,"close":381,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-30",0.0735,0.33,48514.729273,241,22.0404,{"date":533,"open":491,"high":453,"low":491,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-29",22.0065,-0.0135,-0.06,38346.88046,204,21.9906,{"date":541,"open":414,"high":380,"low":413,"close":373,"change":249,"percent_change":250,"volume":542,"transactions":543,"vwap":544},"2026-07-28",30327.1846,252,22.0239,{"date":546,"open":380,"high":547,"low":435,"close":393,"change":221,"percent_change":222,"volume":548,"transactions":549,"vwap":550},"2026-07-27",22.0737,60708.27103,337,22.0196,{"date":552,"open":371,"high":373,"low":413,"close":435,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-24",0.045,0.2,38231.476509,185,22.0064,{"date":559,"open":414,"high":414,"low":491,"close":491,"change":211,"percent_change":212,"volume":560,"transactions":318,"vwap":561},"2026-07-23",49373.5208,21.9832,{"date":563,"open":393,"high":452,"low":371,"close":380,"change":564,"percent_change":278,"volume":565,"transactions":566,"vwap":567},"2026-07-22",0.015,33771.535988,146,22.0285,{"date":569,"open":393,"high":382,"low":393,"close":570,"change":396,"percent_change":397,"volume":571,"transactions":417,"vwap":572},"2026-07-21",22.035,51365.891626,22.0468,{"date":574,"open":380,"high":381,"low":380,"close":382,"change":564,"percent_change":278,"volume":575,"transactions":576,"vwap":577},"2026-07-20",38131.0359,180,22.0681,{"date":579,"open":452,"high":580,"low":380,"close":395,"change":396,"percent_change":397,"volume":581,"transactions":582,"vwap":583},"2026-07-17",22.0764,50699.489,195,22.0557,{"date":585,"open":452,"high":403,"low":452,"close":403,"change":470,"percent_change":470,"volume":586,"transactions":587,"vwap":588},"2026-07-16",43996.618745,190,22.0797,{"date":590,"open":414,"high":591,"low":414,"close":403,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-15",22.1,0.065,0.3,28152.4463,230,22.0659,{"date":598,"open":453,"high":380,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-14",22.0069,22.025,0.0274,0.12,65778.0648,249,22.0371,{"date":607,"open":277,"high":393,"low":277,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-13",21.9976,0.0276,0.13,42724.892667,206,21.9943,{"date":615,"open":491,"high":616,"low":277,"close":271,"change":190,"percent_change":191,"volume":617,"transactions":9,"vwap":271},"2026-07-10",22.054001,138300,{"date":619,"open":620,"high":620,"low":411,"close":371,"change":250,"percent_change":374,"volume":621,"transactions":9,"vwap":371},"2026-07-09",22.12,118100,{"date":623,"open":371,"high":395,"low":371,"close":624,"change":293,"percent_change":80,"volume":625,"transactions":9,"vwap":624},"2026-07-08",22.049999,41600,{"date":627,"open":628,"high":403,"low":373,"close":373,"change":211,"percent_change":212,"volume":629,"transactions":9,"vwap":373},"2026-07-07",22.040001,68700,{"date":631,"open":624,"high":632,"low":628,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-06",22.11,0.085,0.39,68800,{"date":637,"open":491,"high":638,"low":491,"close":600,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":600},"2026-07-02",22.030001,0.035,0.16,52600,{"date":643,"open":229,"high":382,"low":229,"close":411,"change":201,"percent_change":202,"volume":644,"transactions":9,"vwap":411},"2026-07-01",51400,{"date":646,"open":591,"high":521,"low":371,"close":638,"change":428,"percent_change":429,"volume":647,"transactions":9,"vwap":638},"2026-06-30",40100,{"date":649,"open":414,"high":632,"low":414,"close":632,"change":26,"percent_change":57,"volume":650,"transactions":9,"vwap":632},"2026-06-29",52800,{"date":652,"open":413,"high":638,"low":277,"close":414,"change":258,"percent_change":211,"volume":653,"transactions":9,"vwap":414},"2026-06-26",82300,{"date":655,"open":591,"high":591,"low":371,"close":638,"change":307,"percent_change":239,"volume":656,"transactions":9,"vwap":638},"2026-06-25",65400,{"date":658,"open":620,"high":659,"low":628,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-24",22.18,22.045,-0.065,-0.29,43300,{"date":665,"open":414,"high":666,"low":414,"close":632,"change":300,"percent_change":301,"volume":667,"transactions":9,"vwap":632},"2026-06-23",22.14,70800,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-22",22.13,22.258,22.059999,-0.184,-0.83,53000,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-18",22.255,22.28,22.2,22.244,0.078,0.35,47900,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":365,"volume":692,"transactions":9,"vwap":690},"2026-06-17",22.16,22.205,22.152,22.166,-0.024,46000,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":249,"percent_change":250,"volume":699,"transactions":9,"vwap":698},"2026-06-16",22.21,22.269,22.17,22.19,52700,{"date":701,"open":698,"high":702,"low":703,"close":680,"change":322,"percent_change":704,"volume":705,"transactions":9,"vwap":680},"2026-06-15",22.207,22.15,0.41,73800,{"date":707,"open":703,"high":703,"low":672,"close":632,"change":201,"percent_change":202,"volume":708,"transactions":9,"vwap":632},"2026-06-12",35400,{"date":710,"open":403,"high":703,"low":382,"close":703,"change":150,"percent_change":464,"volume":711,"transactions":9,"vwap":703},"2026-06-11",74500,{"date":713,"open":373,"high":670,"low":371,"close":632,"change":336,"percent_change":300,"volume":714,"transactions":9,"vwap":632},"2026-06-10",48500,{"date":716,"open":659,"high":717,"low":382,"close":591,"change":190,"percent_change":191,"volume":718,"transactions":9,"vwap":591},"2026-06-09",22.213,41300,{"date":720,"open":670,"high":703,"low":403,"close":670,"change":316,"percent_change":322,"volume":721,"transactions":9,"vwap":670},"2026-06-08",47400,{"date":723,"open":632,"high":687,"low":591,"close":632,"change":239,"percent_change":240,"volume":724,"transactions":9,"vwap":632},"2026-06-05",71300,{"date":726,"open":727,"high":727,"low":659,"close":659,"change":258,"percent_change":211,"volume":728,"transactions":9,"vwap":659},"2026-06-04",22.29,53900,{"date":730,"open":632,"high":731,"low":632,"close":680,"change":249,"percent_change":250,"volume":732,"transactions":9,"vwap":680},"2026-06-03",22.225,65700,{"date":734,"open":735,"high":735,"low":659,"close":695,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":695},"2026-06-02",22.27,-0.042,-0.19,56300,{"date":740,"open":741,"high":741,"low":680,"close":742,"change":743,"percent_change":71,"volume":744,"transactions":9,"vwap":742},"2026-06-01",22.32,22.252,-0.114,49800,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-05-29",22.4,22.43,22.36,22.366,-0.034,-0.15,37400,{"date":755,"open":756,"high":747,"low":757,"close":747,"change":293,"percent_change":610,"volume":647,"transactions":9,"vwap":747},"2026-05-28",22.35,22.345,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":293,"percent_change":610,"volume":764,"transactions":9,"vwap":763},"2026-05-27",22.38,22.39,22.335,22.37,37900,{"date":766,"open":756,"high":756,"low":767,"close":768,"change":300,"percent_change":87,"volume":769,"transactions":9,"vwap":768},"2026-05-26",22.308,22.34,34700,{"date":771,"open":772,"high":772,"low":773,"close":727,"change":249,"percent_change":201,"volume":774,"transactions":9,"vwap":727},"2026-05-22",22.31,22.26,45000,{"date":776,"open":735,"high":772,"low":695,"close":777,"change":249,"percent_change":201,"volume":778,"transactions":9,"vwap":777},"2026-05-21",22.3,43900,{"date":780,"open":659,"high":741,"low":659,"close":772,"change":278,"percent_change":781,"volume":782,"transactions":9,"vwap":772},"2026-05-20",0.31,57800,{"date":784,"open":785,"high":785,"low":695,"close":786,"change":536,"percent_change":22,"volume":787,"transactions":9,"vwap":786},"2026-05-19",22.25,22.24,50900,{"date":789,"open":735,"high":772,"low":785,"close":777,"change":150,"percent_change":464,"volume":790,"transactions":9,"vwap":777},"2026-05-18",75800,{"date":792,"open":786,"high":727,"low":786,"close":773,"change":250,"percent_change":793,"volume":794,"transactions":9,"vwap":773},"2026-05-15",-0.22,42600,{"date":796,"open":797,"high":749,"low":772,"close":772,"change":798,"percent_change":428,"volume":799,"transactions":9,"vwap":772},"2026-05-14",22.33,-0.017,64200,{"date":801,"open":772,"high":768,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-13",22.297,22.327,-0.023,-0.1,39400,{"date":808,"open":768,"high":756,"low":735,"close":756,"change":470,"percent_change":470,"volume":809,"transactions":9,"vwap":756},"2026-05-12",23400,{"date":811,"open":777,"high":756,"low":777,"close":756,"change":470,"percent_change":470,"volume":812,"transactions":9,"vwap":756},"2026-05-11",30200,{"date":814,"open":785,"high":756,"low":786,"close":756,"change":278,"percent_change":781,"volume":815,"transactions":9,"vwap":756},"2026-05-08",210400,{"date":817,"open":735,"high":777,"low":818,"close":679,"change":258,"percent_change":211,"volume":819,"transactions":9,"vwap":679},"2026-05-07",22.23,100500,{"date":821,"open":741,"high":741,"low":786,"close":777,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":777},"2026-05-06",0.06,0.27,75400,{"date":826,"open":786,"high":773,"low":680,"close":786,"change":336,"percent_change":150,"volume":827,"transactions":9,"vwap":786},"2026-05-05",36900,{"date":829,"open":735,"high":777,"low":659,"close":818,"change":536,"percent_change":22,"volume":806,"transactions":9,"vwap":818},"2026-05-04",{"date":831,"open":777,"high":761,"low":786,"close":727,"change":365,"percent_change":515,"volume":832,"transactions":9,"vwap":727},"2026-05-01",49300,{"date":834,"open":777,"high":835,"low":679,"close":747,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":747},"2026-04-30",22.42,0.15,0.67,76300,{"date":840,"open":679,"high":749,"low":785,"close":785,"change":536,"percent_change":22,"volume":641,"transactions":9,"vwap":785},"2026-04-29",{"date":842,"open":818,"high":749,"low":818,"close":772,"change":258,"percent_change":211,"volume":843,"transactions":9,"vwap":772},"2026-04-28",58400,{"date":845,"open":797,"high":749,"low":797,"close":797,"change":470,"percent_change":470,"volume":846,"transactions":9,"vwap":797},"2026-04-27",17800,{"date":848,"open":785,"high":749,"low":785,"close":797,"change":293,"percent_change":610,"volume":849,"transactions":9,"vwap":797},"2026-04-24",76700,{"date":851,"open":679,"high":768,"low":773,"close":777,"change":201,"percent_change":202,"volume":852,"transactions":9,"vwap":777},"2026-04-23",34100,{"date":854,"open":818,"high":756,"low":818,"close":768,"change":610,"percent_change":855,"volume":856,"transactions":9,"vwap":768},"2026-04-22",0.59,65100,{"date":858,"open":679,"high":679,"low":698,"close":695,"change":536,"percent_change":22,"volume":859,"transactions":9,"vwap":695},"2026-04-21",29700,{"date":861,"open":777,"high":777,"low":862,"close":735,"change":336,"percent_change":150,"volume":863,"transactions":9,"vwap":735},"2026-04-20",22.22,58200,{"date":865,"open":679,"high":797,"low":866,"close":773,"change":316,"percent_change":322,"volume":867,"transactions":9,"vwap":773},"2026-04-17",22.239,35300,{"date":869,"open":797,"high":797,"low":786,"close":786,"change":211,"percent_change":870,"volume":871,"transactions":9,"vwap":786},"2026-04-16",-0.4,48900,{"date":873,"open":785,"high":797,"low":818,"close":797,"change":874,"percent_change":279,"volume":875,"transactions":9,"vwap":797},"2026-04-15",0.071,31900,{"date":877,"open":703,"high":773,"low":878,"close":879,"change":602,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-04-14",22.135,22.259,0.54,74400,{"date":883,"open":624,"high":666,"low":624,"close":884,"change":293,"percent_change":80,"volume":885,"transactions":9,"vwap":884},"2026-04-13",22.139,99200,{"date":887,"open":403,"high":670,"low":382,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-04-10",22.109,0.046,0.21,25500,{"date":893,"open":299,"high":382,"low":299,"close":894,"change":895,"percent_change":640,"volume":896,"transactions":9,"vwap":894},"2026-04-09",22.063,0.036,39500,{"date":898,"open":371,"high":628,"low":413,"close":899,"change":900,"percent_change":50,"volume":901,"transactions":9,"vwap":899},"2026-04-08",22.027,0.107,34400,{"date":903,"open":285,"high":285,"low":248,"close":229,"change":258,"percent_change":211,"volume":904,"transactions":9,"vwap":229},"2026-04-07",89100,{"date":906,"open":291,"high":413,"low":907,"close":285,"change":908,"percent_change":135,"volume":909,"transactions":9,"vwap":285},"2026-04-06",21.868,0.101,44300,{"date":911,"open":265,"high":328,"low":912,"close":913,"change":914,"percent_change":464,"volume":915,"transactions":9,"vwap":913},"2026-04-02",21.716,21.839,0.039,129500,{"date":917,"open":238,"high":918,"low":210,"close":313,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":313},"2026-04-01",21.825,-0.028,-0.13,56500,{"date":923,"open":237,"high":363,"low":313,"close":924,"change":925,"percent_change":250,"volume":926,"transactions":9,"vwap":924},"2026-03-31",21.828,-0.012,54200,{"date":928,"open":256,"high":291,"low":246,"close":265,"change":929,"percent_change":190,"volume":753,"transactions":9,"vwap":265},"2026-03-30",-0.007,{"date":931,"open":237,"high":334,"low":246,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-03-27",21.847,-0.046,-0.21,37500,{"date":937,"open":229,"high":414,"low":334,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-03-26",21.893,-0.147,-0.67,28900,{"date":943,"open":411,"high":624,"low":413,"close":628,"change":322,"percent_change":704,"volume":944,"transactions":9,"vwap":628},"2026-03-25",38400,{"date":946,"open":271,"high":414,"low":218,"close":277,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":277},"2026-03-24",-0.077,-0.35,47700,{"date":951,"open":299,"high":628,"low":299,"close":899,"change":952,"percent_change":837,"volume":953,"transactions":9,"vwap":899},"2026-03-23",0.147,47100,{"date":955,"open":414,"high":672,"low":256,"close":257,"change":737,"percent_change":956,"volume":957,"transactions":9,"vwap":257},"2026-03-20",-0.86,91100,{"date":959,"open":382,"high":670,"low":628,"close":382,"change":258,"percent_change":211,"volume":960,"transactions":9,"vwap":382},"2026-03-19",23700,{"date":962,"open":620,"high":697,"low":381,"close":403,"change":428,"percent_change":429,"volume":963,"transactions":9,"vwap":403},"2026-03-18",36700,{"date":965,"open":659,"high":862,"low":697,"close":697,"change":470,"percent_change":470,"volume":966,"transactions":9,"vwap":697},"2026-03-17",26100,{"date":968,"open":862,"high":879,"low":687,"close":697,"change":201,"percent_change":202,"volume":969,"transactions":9,"vwap":697},"2026-03-16",63400,{"date":971,"open":773,"high":972,"low":687,"close":695,"change":736,"percent_change":737,"volume":973,"transactions":9,"vwap":695},"2026-03-13",22.312,51300,{"date":975,"open":976,"high":772,"low":785,"close":742,"change":977,"percent_change":793,"volume":978,"transactions":9,"vwap":742},"2026-03-12",22.295,-0.048,102600,{"date":980,"open":797,"high":797,"low":735,"close":777,"change":977,"percent_change":934,"volume":981,"transactions":9,"vwap":777},"2026-03-11",63300,{"date":983,"open":777,"high":749,"low":777,"close":984,"change":985,"percent_change":404,"volume":986,"transactions":9,"vwap":984},"2026-03-10",22.348,0.018,38600,{"date":988,"open":777,"high":768,"low":785,"close":797,"change":316,"percent_change":322,"volume":989,"transactions":9,"vwap":797},"2026-03-09",147000,{"date":991,"open":768,"high":756,"low":992,"close":772,"change":201,"percent_change":202,"volume":993,"transactions":9,"vwap":772},"2026-03-06",22.291,81500,{"date":995,"open":760,"high":996,"low":756,"close":756,"change":258,"percent_change":211,"volume":997,"transactions":9,"vwap":756},"2026-03-05",22.41,80500,{"date":999,"open":749,"high":996,"low":749,"close":763,"change":316,"percent_change":322,"volume":1000,"transactions":9,"vwap":763},"2026-03-04",41100,{"date":1002,"open":772,"high":1003,"low":777,"close":756,"change":239,"percent_change":1004,"volume":1005,"transactions":9,"vwap":756},"2026-03-03",22.379,-0.31,44500,{"date":1007,"open":727,"high":748,"low":727,"close":835,"change":1008,"percent_change":201,"volume":1009,"transactions":9,"vwap":835},"2026-03-02",-0.008,41800,{"date":1011,"open":1012,"high":1013,"low":996,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-02-27",22.5,22.525,22.428,-0.122,-0.54,64500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":249,"volume":1025,"transactions":9,"vwap":1023},"2026-02-26",22.54,22.565,22.51,22.55,-0.003,42000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":336,"volume":1033,"transactions":9,"vwap":1031},"2026-02-25",22.57,22.6,22.53,22.553,0.003,38100,{"date":1035,"open":1028,"high":1036,"low":1030,"close":1023,"change":336,"percent_change":150,"volume":1037,"transactions":9,"vwap":1023},"2026-02-24",22.596,31800,{"date":1039,"open":1040,"high":1041,"low":1020,"close":1020,"change":211,"percent_change":870,"volume":1042,"transactions":9,"vwap":1020},"2026-02-23",22.62,22.658,52200,{"date":1044,"open":1045,"high":1046,"low":1040,"close":1047,"change":201,"percent_change":202,"volume":1048,"transactions":9,"vwap":1047},"2026-02-20",22.67,22.679,22.63,45400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1045,"change":249,"percent_change":201,"volume":1054,"transactions":9,"vwap":1045},"2026-02-19",22.64,22.68,22.617,33200,{"date":1056,"open":1051,"high":1057,"low":1051,"close":1052,"change":249,"percent_change":201,"volume":1058,"transactions":9,"vwap":1052},"2026-02-18",22.7,52100,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":322,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-02-17",22.58,22.69,0.4,62000,{"date":1066,"open":1029,"high":1029,"low":1023,"close":1029,"change":150,"percent_change":464,"volume":708,"transactions":9,"vwap":1029},"2026-02-13",{"date":1068,"open":1069,"high":1040,"low":1020,"close":1069,"change":470,"percent_change":470,"volume":1070,"transactions":9,"vwap":1069},"2026-02-12",22.56,55500,{"date":1072,"open":1020,"high":1047,"low":1013,"close":1069,"change":293,"percent_change":610,"volume":1073,"transactions":9,"vwap":1069},"2026-02-11",29100,{"date":1075,"open":1022,"high":1076,"low":1022,"close":1030,"change":249,"percent_change":201,"volume":1077,"transactions":9,"vwap":1030},"2026-02-10",22.555,46400,{"date":1079,"open":1080,"high":1020,"low":1081,"close":1020,"change":639,"percent_change":640,"volume":1082,"transactions":9,"vwap":1020},"2026-02-09",22.52,22.48,73900,{"date":1084,"open":1085,"high":1080,"low":1086,"close":1087,"change":564,"percent_change":278,"volume":1088,"transactions":9,"vwap":1087},"2026-02-06",22.49,22.44,22.505,164900,{"date":1090,"open":1030,"high":1020,"low":1091,"close":1085,"change":190,"percent_change":920,"volume":921,"transactions":9,"vwap":1085},"2026-02-05",22.45,{"date":1093,"open":1081,"high":1069,"low":748,"close":1080,"change":336,"percent_change":150,"volume":1094,"transactions":9,"vwap":1080},"2026-02-04",51100,{"date":1096,"open":1012,"high":1069,"low":1086,"close":1022,"change":336,"percent_change":150,"volume":1097,"transactions":9,"vwap":1022},"2026-02-03",58800,{"date":1099,"open":1061,"high":1061,"low":1012,"close":1012,"change":202,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1012},"2026-02-02",-0.79,76600,{"date":1103,"open":1040,"high":1062,"low":1040,"close":1052,"change":293,"percent_change":610,"volume":1104,"transactions":9,"vwap":1052},"2026-01-30",67200,{"date":1106,"open":1107,"high":1108,"low":1040,"close":1109,"change":249,"percent_change":201,"volume":1110,"transactions":9,"vwap":1109},"2026-01-29",22.625,22.655,22.65,34900,{"date":1112,"open":1045,"high":1045,"low":1040,"close":1113,"change":293,"percent_change":610,"volume":1114,"transactions":9,"vwap":1113},"2026-01-28",22.66,49100,{"date":1116,"open":1045,"high":1117,"low":1118,"close":1047,"change":201,"percent_change":202,"volume":1119,"transactions":9,"vwap":1047},"2026-01-27",22.71,22.61,124800,{"date":1121,"open":1029,"high":1045,"low":1029,"close":1045,"change":293,"percent_change":610,"volume":1122,"transactions":9,"vwap":1045},"2026-01-26",35500,{"date":1124,"open":1061,"high":1051,"low":1069,"close":1051,"change":293,"percent_change":610,"volume":1125,"transactions":9,"vwap":1051},"2026-01-23",36200,{"date":1127,"open":1020,"high":1118,"low":1020,"close":1118,"change":150,"percent_change":464,"volume":935,"transactions":9,"vwap":1118},"2026-01-22",{"date":1129,"open":1012,"high":1028,"low":1130,"close":1028,"change":822,"percent_change":823,"volume":1131,"transactions":9,"vwap":1028},"2026-01-21",22.485,57200,{"date":1133,"open":1080,"high":1134,"low":748,"close":1022,"change":428,"percent_change":948,"volume":1082,"transactions":9,"vwap":1022},"2026-01-20",22.541,{"date":1136,"open":1137,"high":1137,"low":1020,"close":1137,"change":316,"percent_change":322,"volume":1138,"transactions":9,"vwap":1137},"2026-01-16",22.59,31700,{"date":1140,"open":1080,"high":1137,"low":1080,"close":1028,"change":316,"percent_change":322,"volume":953,"transactions":9,"vwap":1028},"2026-01-15",{"date":1142,"open":1091,"high":1023,"low":1091,"close":1023,"change":300,"percent_change":87,"volume":728,"transactions":9,"vwap":1023},"2026-01-14",{"date":1144,"open":1145,"high":1022,"low":835,"close":1012,"change":316,"percent_change":322,"volume":1146,"transactions":9,"vwap":1012},"2026-01-13",22.47,102300,{"date":1148,"open":1081,"high":1081,"low":748,"close":1081,"change":249,"percent_change":201,"volume":856,"transactions":9,"vwap":1081},"2026-01-12",{"date":1150,"open":1091,"high":1085,"low":835,"close":1085,"change":150,"percent_change":464,"volume":1151,"transactions":9,"vwap":1085},"2026-01-09",49900,{"date":1153,"open":996,"high":1145,"low":996,"close":1091,"change":470,"percent_change":470,"volume":1154,"transactions":9,"vwap":1091},"2026-01-08",60700,{"date":1156,"open":835,"high":1091,"low":749,"close":1091,"change":316,"percent_change":322,"volume":1157,"transactions":9,"vwap":1091},"2026-01-07",46300,{"date":1159,"open":749,"high":748,"low":797,"close":748,"change":300,"percent_change":87,"volume":1160,"transactions":9,"vwap":748},"2026-01-06",210300,{"date":1162,"open":760,"high":1081,"low":797,"close":760,"change":278,"percent_change":781,"volume":1163,"transactions":9,"vwap":760},"2026-01-05",322400,{"date":1165,"open":735,"high":1166,"low":696,"close":772,"change":322,"percent_change":704,"volume":1167,"transactions":9,"vwap":772},"2026-01-02",22.424,114200,{"date":1169,"open":786,"high":972,"low":862,"close":862,"change":249,"percent_change":201,"volume":1170,"transactions":9,"vwap":862},"2025-12-31",154800,{"date":1172,"open":741,"high":741,"low":862,"close":818,"change":1004,"percent_change":1173,"volume":1174,"transactions":9,"vwap":818},"2025-12-30",-1.38,316600,{"date":1176,"open":1022,"high":1029,"low":1022,"close":1020,"change":804,"percent_change":805,"volume":1177,"transactions":9,"vwap":1020},"2025-12-29",110900,{"date":1179,"open":1029,"high":1029,"low":1012,"close":1180,"change":1181,"percent_change":258,"volume":1182,"transactions":9,"vwap":1180},"2025-12-26",22.563,-0.005,72600,{"date":1184,"open":1022,"high":1061,"low":1022,"close":1185,"change":1186,"percent_change":890,"volume":1187,"transactions":9,"vwap":1185},"2025-12-24",22.568,0.048,24300,{"date":1189,"open":1023,"high":1190,"low":1012,"close":1080,"change":250,"percent_change":793,"volume":1191,"transactions":9,"vwap":1080},"2025-12-23",22.575,88700,{"date":1193,"open":1069,"high":1029,"low":1023,"close":1028,"change":822,"percent_change":823,"volume":1194,"transactions":9,"vwap":1028},"2025-12-22",69700,{"date":1196,"open":1061,"high":1051,"low":1022,"close":1022,"change":428,"percent_change":948,"volume":1197,"transactions":9,"vwap":1022},"2025-12-19",66200,{"date":1199,"open":1069,"high":1137,"low":1023,"close":1137,"change":278,"percent_change":781,"volume":1200,"transactions":9,"vwap":1137},"2025-12-18",136700,{"date":1202,"open":1030,"high":1069,"low":1080,"close":1080,"change":258,"percent_change":211,"volume":1042,"transactions":9,"vwap":1080},"2025-12-17",{"date":1204,"open":1023,"high":1205,"low":1013,"close":1020,"change":293,"percent_change":610,"volume":1206,"transactions":9,"vwap":1020},"2025-12-16",22.572,53100,{"date":1208,"open":1069,"high":1029,"low":1022,"close":1022,"change":190,"percent_change":920,"volume":1209,"transactions":9,"vwap":1022},"2025-12-15",72800,{"date":1211,"open":1069,"high":1029,"low":1020,"close":1020,"change":190,"percent_change":920,"volume":1212,"transactions":9,"vwap":1020},"2025-12-12",37600,{"date":1214,"open":1023,"high":1215,"low":1023,"close":1028,"change":278,"percent_change":781,"volume":1216,"transactions":9,"vwap":1028},"2025-12-11",22.634,102400,{"date":1218,"open":1012,"high":1118,"low":1012,"close":1012,"change":258,"percent_change":211,"volume":1219,"transactions":9,"vwap":1012},"2025-12-10",156800,{"date":1221,"open":1069,"high":1040,"low":1080,"close":1080,"change":250,"percent_change":793,"volume":1222,"transactions":9,"vwap":1080},"2025-12-09",77800,{"date":1224,"open":1028,"high":1137,"low":1012,"close":1028,"change":300,"percent_change":87,"volume":1225,"transactions":9,"vwap":1028},"2025-12-08",238600,{"date":1227,"open":748,"high":1061,"low":748,"close":1080,"change":336,"percent_change":150,"volume":1228,"transactions":9,"vwap":1080},"2025-12-05",113500,{"date":1230,"open":996,"high":1021,"low":996,"close":1022,"change":1231,"percent_change":752,"volume":1232,"transactions":9,"vwap":1022},"2025-12-04",-0.033,169900,{"date":1234,"open":1012,"high":1023,"low":1012,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2025-12-03",22.543,0.038,0.17,62400,{"date":1240,"open":1145,"high":1241,"low":1145,"close":1087,"change":150,"percent_change":464,"volume":1242,"transactions":9,"vwap":1087},"2025-12-02",22.578,113600,{"date":1244,"open":747,"high":1012,"low":747,"close":1245,"change":1246,"percent_change":71,"volume":1247,"transactions":9,"vwap":1245},"2025-12-01",22.465,-0.115,41000,{"date":1249,"open":1250,"high":1051,"low":1069,"close":1061,"change":336,"percent_change":150,"volume":1212,"transactions":9,"vwap":1061},"2025-11-28",22.597,{"date":1252,"open":1080,"high":1040,"low":1080,"close":1028,"change":1253,"percent_change":822,"volume":629,"transactions":9,"vwap":1028},"2025-11-26",0.013,{"date":1255,"open":1030,"high":1069,"low":1256,"close":1257,"change":1258,"percent_change":485,"volume":1259,"transactions":9,"vwap":1257},"2025-11-25",22.528,22.557,0.057,37700,{"date":1261,"open":835,"high":1021,"low":835,"close":1012,"change":150,"percent_change":464,"volume":1262,"transactions":9,"vwap":1012},"2025-11-24",60600,{"date":1264,"open":760,"high":1265,"low":760,"close":1266,"change":1267,"percent_change":79,"volume":1268,"transactions":9,"vwap":1266},"2025-11-21",22.495,22.46,0.077,109300,{"date":1270,"open":1029,"high":1029,"low":760,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2025-11-20",22.383,-0.157,-0.7,685200,{"date":1276,"open":1137,"high":1040,"low":1030,"close":1020,"change":316,"percent_change":322,"volume":1277,"transactions":9,"vwap":1020},"2025-11-19",117600,{"date":1279,"open":1061,"high":1045,"low":1080,"close":1080,"change":920,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1080},"2025-11-18",-0.57,100800,{"date":1283,"open":1057,"high":1057,"low":1284,"close":1109,"change":804,"percent_change":805,"volume":1285,"transactions":9,"vwap":1109},"2025-11-17",22.585,80700,{"date":1287,"open":1029,"high":1117,"low":1029,"close":1288,"change":798,"percent_change":239,"volume":1289,"transactions":9,"vwap":1288},"2025-11-14",22.673,72900,{"date":1291,"open":1292,"high":1292,"low":1109,"close":1062,"change":536,"percent_change":1293,"volume":957,"transactions":9,"vwap":1062},"2025-11-13",22.74,-0.26,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1298,"change":428,"percent_change":948,"volume":1299,"transactions":9,"vwap":1298},"2025-11-12",22.81,22.85,22.75,101000,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":190,"percent_change":920,"volume":1122,"transactions":9,"vwap":1304},"2025-11-11",22.8,22.861,22.83,{"date":1306,"open":1307,"high":1308,"low":1302,"close":1309,"change":293,"percent_change":610,"volume":1310,"transactions":9,"vwap":1309},"2025-11-10",22.82,22.87,22.86,162500,{"date":1312,"open":1313,"high":1309,"low":1298,"close":1304,"change":293,"percent_change":610,"volume":997,"transactions":9,"vwap":1304},"2025-11-07",22.84,{"date":1315,"open":1316,"high":1307,"low":1317,"close":1302,"change":150,"percent_change":464,"volume":1318,"transactions":9,"vwap":1302},"2025-11-06",22.79,22.77,87500,{"date":1320,"open":1298,"high":1297,"low":1321,"close":1322,"change":470,"percent_change":470,"volume":832,"transactions":9,"vwap":1322},"2025-11-05",22.729,22.76,{"date":1324,"open":1325,"high":1322,"low":1326,"close":1322,"change":249,"percent_change":201,"volume":1327,"transactions":9,"vwap":1322},"2025-11-04",22.73,22.685,55900,{"date":1329,"open":1307,"high":1330,"low":1325,"close":1317,"change":110,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1317},"2025-11-03",22.9,-0.74,69900,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":293,"percent_change":610,"volume":1097,"transactions":9,"vwap":1337},"2025-10-31",23.11,22.89,22.94,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1342,"change":805,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2025-10-30",22.99,23.02,22.91,-0.43,47500,{"date":1346,"open":1341,"high":1347,"low":1348,"close":1349,"change":201,"percent_change":110,"volume":699,"transactions":9,"vwap":1349},"2025-10-29",23.051001,22.985,23.01,{"date":1351,"open":1352,"high":1335,"low":1341,"close":1353,"change":249,"percent_change":201,"volume":1354,"transactions":9,"vwap":1353},"2025-10-28",23.09,23.049999,48000,{"date":1356,"open":1340,"high":1357,"low":1340,"close":1358,"change":26,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-10-27",23.07,23.059999,0.44,63600,{"date":1362,"open":1363,"high":1358,"low":1364,"close":1364,"change":258,"percent_change":211,"volume":1365,"transactions":9,"vwap":1364},"2025-10-24",22.97,22.96,75900,{"date":1367,"open":1309,"high":1341,"low":1309,"close":1368,"change":822,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-10-23",22.98,0.26,40700,{"date":1372,"open":1337,"high":1373,"low":1374,"close":1374,"change":428,"percent_change":948,"volume":1360,"transactions":9,"vwap":1374},"2025-10-22",23.040001,22.92,{"date":1376,"open":1377,"high":1341,"low":1377,"close":1378,"change":300,"percent_change":87,"volume":1154,"transactions":9,"vwap":1378},"2025-10-21",22.95,23,{"date":1380,"open":1364,"high":1349,"low":1377,"close":1377,"change":404,"percent_change":683,"volume":1381,"transactions":9,"vwap":1377},"2025-10-20",44800,{"date":1383,"open":1384,"high":1337,"low":1309,"close":1308,"change":190,"percent_change":920,"volume":1385,"transactions":9,"vwap":1308},"2025-10-17",22.88,76400,{"date":1387,"open":1378,"high":1378,"low":1388,"close":1330,"change":239,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1330},"2025-10-16",22.865,-0.3,40000,{"date":1392,"open":1364,"high":1378,"low":1393,"close":1363,"change":404,"percent_change":683,"volume":1394,"transactions":9,"vwap":1363},"2025-10-15",22.938,49600,{"date":1396,"open":1337,"high":1397,"low":1308,"close":1336,"change":536,"percent_change":1293,"volume":1398,"transactions":9,"vwap":1336},"2025-10-14",22.945,92800,{"date":1400,"open":1401,"high":1364,"low":1342,"close":1377,"change":300,"percent_change":87,"volume":1402,"transactions":9,"vwap":1377},"2025-10-13",22.942,52000,{"date":1404,"open":1373,"high":1405,"low":1330,"close":1330,"change":805,"percent_change":1343,"volume":1406,"transactions":9,"vwap":1330},"2025-10-10",23.073999,103200,{"date":1408,"open":1409,"high":1410,"low":1378,"close":1378,"change":211,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1378},"2025-10-09",23.1,23.15,-0.39,39000,{"date":1414,"open":1410,"high":1415,"low":1416,"close":1352,"change":258,"percent_change":211,"volume":778,"transactions":9,"vwap":1352},"2025-10-08",23.165,23.08,{"date":1418,"open":1419,"high":24,"low":1357,"close":1335,"change":536,"percent_change":1293,"volume":1420,"transactions":9,"vwap":1335},"2025-10-07",23.13,112700,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":293,"percent_change":610,"volume":1262,"transactions":9,"vwap":1425},"2025-10-06",23.25,23.066999,23.17,{"date":1427,"open":1410,"high":1428,"low":1429,"close":1430,"change":293,"percent_change":610,"volume":1431,"transactions":9,"vwap":1430},"2025-10-03",23.16,23.12,23.14,470200,{"date":1433,"open":1416,"high":1419,"low":1434,"close":1335,"change":1435,"percent_change":336,"volume":1436,"transactions":9,"vwap":1335},"2025-10-02",23.058001,0.002,55300,{"date":1438,"open":1439,"high":1440,"low":1378,"close":1441,"change":925,"percent_change":250,"volume":1442,"transactions":9,"vwap":1441},"2025-10-01",23.030001,23.115,23.108,158400,{"date":1444,"open":1445,"high":1446,"low":1429,"close":1429,"change":920,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1429},"2025-09-30",23.21,23.27,-0.56,60200,{"date":1450,"open":1446,"high":1451,"low":1452,"close":1423,"change":1453,"percent_change":190,"volume":1454,"transactions":9,"vwap":1423},"2025-09-29",23.288,23.238,-0.006,43100,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":278,"volume":1462,"transactions":9,"vwap":1460},"2025-09-26",23.22,23.268,23.2,23.256,0.016,18200,{"date":1464,"open":1465,"high":1465,"low":1457,"close":1466,"change":249,"percent_change":201,"volume":1033,"transactions":9,"vwap":1466},"2025-09-25",23.34,23.24,{"date":1468,"open":1469,"high":1470,"low":1423,"close":1423,"change":536,"percent_change":1293,"volume":1471,"transactions":9,"vwap":1423},"2025-09-24",23.272,23.3,44100,{"date":1473,"open":1474,"high":1475,"low":1446,"close":1474,"change":336,"percent_change":150,"volume":1476,"transactions":9,"vwap":1474},"2025-09-23",23.31,23.35,39900,{"date":1478,"open":1470,"high":1479,"low":1480,"close":1470,"change":201,"percent_change":110,"volume":1481,"transactions":9,"vwap":1470},"2025-09-22",23.335,23.29,36800,{"date":1483,"open":1480,"high":1475,"low":1484,"close":1465,"change":322,"percent_change":634,"volume":1485,"transactions":9,"vwap":1465},"2025-09-19",23.26,52400,{"date":1487,"open":1474,"high":1488,"low":1423,"close":1423,"change":201,"percent_change":110,"volume":1489,"transactions":9,"vwap":1423},"2025-09-18",23.36,56000,{"date":1491,"open":1492,"high":176,"low":1480,"close":1480,"change":211,"percent_change":1493,"volume":1197,"transactions":9,"vwap":1480},"2025-09-17",23.33,-0.38,{"date":1495,"open":1484,"high":176,"low":1484,"close":176,"change":1496,"percent_change":683,"volume":1497,"transactions":9,"vwap":176},"2025-09-16",0.081,59400,{"date":1499,"open":1423,"high":1500,"low":1466,"close":1501,"change":150,"percent_change":1237,"volume":1502,"transactions":9,"vwap":1501},"2025-09-15",23.32,23.299,54000,{"date":1504,"open":1423,"high":1470,"low":1505,"close":1506,"change":1507,"percent_change":150,"volume":1508,"transactions":9,"vwap":1506},"2025-09-12",23.217,23.259,0.009,47800,{"date":1510,"open":1445,"high":1480,"low":1445,"close":1423,"change":150,"percent_change":1237,"volume":1511,"transactions":9,"vwap":1423},"2025-09-11",32000,{"date":1513,"open":1459,"high":1423,"low":1514,"close":1445,"change":316,"percent_change":322,"volume":1515,"transactions":9,"vwap":1445},"2025-09-10",23.193,27000,{"date":1517,"open":1518,"high":1519,"low":1430,"close":1520,"change":250,"percent_change":793,"volume":1521,"transactions":9,"vwap":1520},"2025-09-09",23.18,23.23,23.19,112100,{"date":1523,"open":1466,"high":1458,"low":1457,"close":1466,"change":1524,"percent_change":1525,"volume":871,"transactions":9,"vwap":1466},"2025-09-08",0.064,0.28,{"date":1527,"open":1445,"high":1445,"low":1416,"close":1528,"change":1529,"percent_change":135,"volume":1530,"transactions":9,"vwap":1528},"2025-09-05",23.176,0.106,39600,{"date":1532,"open":1353,"high":1430,"low":1353,"close":1357,"change":1533,"percent_change":293,"volume":1534,"transactions":9,"vwap":1357},"2025-09-04",0.007,30900,{"date":1536,"open":1378,"high":1537,"low":1378,"close":1537,"change":484,"percent_change":105,"volume":1538,"transactions":9,"vwap":1537},"2025-09-03",23.063,44900,{"date":1540,"open":1374,"high":1541,"low":1374,"close":1542,"change":1543,"percent_change":1389,"volume":949,"transactions":9,"vwap":1542},"2025-09-02",23.017,23.0079994,-0.069,{"date":1545,"open":1428,"high":1546,"low":1357,"close":1547,"change":365,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-08-29",23.182,23.077,-0.47,42300,{"date":1551,"open":1425,"high":1459,"low":1415,"close":1552,"change":1553,"percent_change":-6,"volume":1064,"transactions":9,"vwap":1552},"2025-08-28",23.187,-0.001,{"date":1555,"open":1519,"high":1519,"low":1428,"close":1556,"change":1557,"percent_change":211,"volume":1558,"transactions":9,"vwap":1556},"2025-08-27",23.188,-0.022,53300,{"date":1560,"open":1519,"high":1466,"low":1425,"close":1445,"change":258,"percent_change":211,"volume":1561,"transactions":9,"vwap":1445},"2025-08-26",46200,{"date":1563,"open":1459,"high":1484,"low":1518,"close":1519,"change":470,"percent_change":470,"volume":1564,"transactions":9,"vwap":1519},"2025-08-25",50400,{"date":1566,"open":1520,"high":1567,"low":1520,"close":1519,"change":822,"percent_change":1369,"volume":1568,"transactions":9,"vwap":1519},"2025-08-22",23.28,53700,{"date":1570,"open":1430,"high":1519,"low":1430,"close":1425,"change":470,"percent_change":470,"volume":1571,"transactions":9,"vwap":1425},"2025-08-21",74600,{"date":1573,"open":1518,"high":1466,"low":1425,"close":1425,"change":258,"percent_change":211,"volume":1574,"transactions":9,"vwap":1425},"2025-08-20",30500,{"date":1576,"open":1352,"high":1577,"low":1352,"close":1520,"change":249,"percent_change":201,"volume":1578,"transactions":9,"vwap":1520},"2025-08-19",23.239,95700,{"date":1580,"open":1419,"high":1459,"low":1581,"close":1459,"change":26,"percent_change":1582,"volume":1206,"transactions":9,"vwap":1459},"2025-08-18",23.102,0.43,{"date":1584,"open":1358,"high":1419,"low":1358,"close":1409,"change":470,"percent_change":470,"volume":1585,"transactions":9,"vwap":1409},"2025-08-15",133000,{"date":1587,"open":1358,"high":1588,"low":1358,"close":1409,"change":316,"percent_change":322,"volume":1589,"transactions":9,"vwap":1409},"2025-08-14",23.144,45600,{"date":1591,"open":1353,"high":1430,"low":1353,"close":1416,"change":150,"percent_change":1237,"volume":1592,"transactions":9,"vwap":1416},"2025-08-13",120600,{"date":1594,"open":1358,"high":1595,"low":1341,"close":1373,"change":258,"percent_change":211,"volume":1596,"transactions":9,"vwap":1373},"2025-08-12",23.083,61200,{"date":1598,"open":1341,"high":1416,"low":1349,"close":1358,"change":822,"percent_change":1369,"volume":1599,"transactions":9,"vwap":1358},"2025-08-11",71600,{"date":1601,"open":1378,"high":1602,"low":1337,"close":1378,"change":26,"percent_change":1359,"volume":1603,"transactions":9,"vwap":1378},"2025-08-08",23.027,91400,{"date":1605,"open":1336,"high":1341,"low":1336,"close":1330,"change":805,"percent_change":1343,"volume":1606,"transactions":9,"vwap":1330},"2025-08-07",131100,{"date":1608,"open":1358,"high":1609,"low":1378,"close":1378,"change":250,"percent_change":793,"volume":744,"transactions":9,"vwap":1378},"2025-08-06",23.094999,{"date":1611,"open":1353,"high":1612,"low":1373,"close":1353,"change":201,"percent_change":110,"volume":1613,"transactions":9,"vwap":1353},"2025-08-05",23.117,45500,{"date":1615,"open":1358,"high":1419,"low":1353,"close":1352,"change":822,"percent_change":1369,"volume":1616,"transactions":9,"vwap":1352},"2025-08-04",42500,{"date":1618,"open":1378,"high":1419,"low":1340,"close":1439,"change":397,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1439},"2025-08-01",-0.69,170400,{"date":1622,"open":1357,"high":1520,"low":1357,"close":1520,"change":1623,"percent_change":57,"volume":1212,"transactions":9,"vwap":1520},"2025-07-31",0.104,{"date":1625,"open":1352,"high":1419,"low":1373,"close":1626,"change":1627,"percent_change":201,"volume":1628,"transactions":9,"vwap":1626},"2025-07-30",23.086,-0.009,29200,{"date":1630,"open":1349,"high":1335,"low":1378,"close":1609,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1609},"2025-07-29",0.084,0.37,34200,{"date":1635,"open":1341,"high":1636,"low":1378,"close":1637,"change":1638,"percent_change":300,"volume":1639,"transactions":9,"vwap":1637},"2025-07-28",23.055,23.011,0.011,32400,{"date":1641,"open":1341,"high":1416,"low":1378,"close":1378,"change":249,"percent_change":201,"volume":1642,"transactions":9,"vwap":1378},"2025-07-25",34600,{"date":1644,"open":1378,"high":1416,"low":1378,"close":1349,"change":315,"percent_change":316,"volume":1009,"transactions":9,"vwap":1349},"2025-07-24",{"date":1646,"open":1349,"high":1353,"low":1340,"close":1647,"change":1032,"percent_change":336,"volume":935,"transactions":9,"vwap":1647},"2025-07-23",23.0049992,{"date":1649,"open":1373,"high":1358,"low":1378,"close":1650,"change":1651,"percent_change":26,"volume":1652,"transactions":9,"vwap":1650},"2025-07-22",23.0020008,0.023,12200,{"date":1654,"open":1353,"high":1609,"low":1655,"close":1655,"change":1553,"percent_change":-6,"volume":1656,"transactions":9,"vwap":1655},"2025-07-21",22.979,63800,{"date":1658,"open":1378,"high":1659,"low":1660,"close":1368,"change":925,"percent_change":250,"volume":1661,"transactions":9,"vwap":1368},"2025-07-18",23.049,22.975,54800,{"date":1663,"open":1341,"high":1373,"low":1664,"close":1665,"change":919,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-07-17",22.974,22.992,-0.12,36000,{"date":1669,"open":1439,"high":1353,"low":1342,"close":1341,"change":1670,"percent_change":640,"volume":1671,"transactions":9,"vwap":1341},"2025-07-16",0.037,71400,{"date":1673,"open":1358,"high":1358,"low":1674,"close":1675,"change":1253,"percent_change":822,"volume":1676,"transactions":9,"vwap":1675},"2025-07-15",22.93,22.983,55200,{"date":1678,"open":1373,"high":1416,"low":1377,"close":1363,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1363},"2025-07-14",-0.098,-0.42,88500,{"date":1683,"open":1353,"high":1409,"low":1439,"close":1684,"change":1685,"percent_change":191,"volume":1686,"transactions":9,"vwap":1684},"2025-07-11",23.068001,-0.032,31400,{"date":1688,"open":1364,"high":1429,"low":1364,"close":1409,"change":322,"percent_change":634,"volume":1436,"transactions":9,"vwap":1409},"2025-07-10",{"date":1690,"open":1349,"high":1353,"low":1378,"close":1349,"change":470,"percent_change":470,"volume":1691,"transactions":9,"vwap":1349},"2025-07-09",212600,{"date":1693,"open":1336,"high":1341,"low":1336,"close":1349,"change":602,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1349},"2025-07-08",0.52,71700,{"date":1697,"open":1342,"high":1377,"low":1698,"close":1336,"change":536,"percent_change":1293,"volume":1699,"transactions":9,"vwap":1336},"2025-07-07",22.885,55600,{"date":1701,"open":1330,"high":1363,"low":1384,"close":1377,"change":470,"percent_change":470,"volume":1702,"transactions":9,"vwap":1377},"2025-07-03",38300,{"date":1704,"open":1309,"high":1377,"low":1316,"close":1377,"change":404,"percent_change":683,"volume":953,"transactions":9,"vwap":1377},"2025-07-02",{"date":1706,"open":1298,"high":1308,"low":1045,"close":1308,"change":278,"percent_change":781,"volume":1707,"transactions":9,"vwap":1308},"2025-07-01",483200,{"date":1709,"open":1342,"high":1710,"low":1302,"close":1302,"change":1711,"percent_change":212,"volume":1712,"transactions":9,"vwap":1302},"2025-06-30",22.986,-0.093,105000,{"date":1714,"open":1363,"high":1349,"low":1384,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-06-27",22.893,-0.127,-0.55,58000,{"date":1720,"open":1368,"high":1341,"low":1377,"close":1341,"change":300,"percent_change":87,"volume":871,"transactions":9,"vwap":1341},"2025-06-26",{"date":1722,"open":1377,"high":1341,"low":1674,"close":1363,"change":190,"percent_change":920,"volume":1723,"transactions":9,"vwap":1363},"2025-06-25",62200,{"date":1725,"open":1342,"high":1439,"low":1342,"close":1378,"change":322,"percent_change":634,"volume":1167,"transactions":9,"vwap":1378},"2025-06-24",{"date":1727,"open":1674,"high":1363,"low":1728,"close":1342,"change":293,"percent_change":610,"volume":1729,"transactions":9,"vwap":1342},"2025-06-23",22.882,70600,{"date":1731,"open":1374,"high":1732,"low":1309,"close":1384,"change":1733,"percent_change":222,"volume":1734,"transactions":9,"vwap":1384},"2025-06-20",22.958,0.026,78700,{"date":1736,"open":1297,"high":1374,"low":1297,"close":1737,"change":1453,"percent_change":190,"volume":1738,"transactions":9,"vwap":1737},"2025-06-18",22.854,57300,{"date":1740,"open":1330,"high":1374,"low":1313,"close":1309,"change":336,"percent_change":150,"volume":1741,"transactions":9,"vwap":1309},"2025-06-17",50700,{"date":1743,"open":1297,"high":1744,"low":1313,"close":1297,"change":336,"percent_change":150,"volume":1745,"transactions":9,"vwap":1297},"2025-06-16",22.946,88300,{"date":1747,"open":1313,"high":1674,"low":1313,"close":1313,"change":190,"percent_change":920,"volume":1748,"transactions":9,"vwap":1313},"2025-06-13",41400,{"date":1750,"open":1377,"high":1751,"low":1297,"close":1308,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1308},"2025-06-12",22.964,-0.055,-0.24,104900,{"date":1756,"open":1342,"high":1368,"low":1757,"close":1758,"change":221,"percent_change":222,"volume":1759,"transactions":9,"vwap":1758},"2025-06-11",22.903,22.925,85000,{"date":1761,"open":1674,"high":1364,"low":1330,"close":1330,"change":190,"percent_change":920,"volume":1762,"transactions":9,"vwap":1330},"2025-06-10",72500,{"date":1764,"open":1297,"high":1674,"low":1313,"close":1674,"change":150,"percent_change":1237,"volume":1765,"transactions":9,"vwap":1674},"2025-06-09",60900,{"date":1767,"open":1336,"high":1337,"low":1384,"close":1336,"change":249,"percent_change":201,"volume":1768,"transactions":9,"vwap":1336},"2025-06-06",98500,{"date":1770,"open":1336,"high":1771,"low":1384,"close":1330,"change":190,"percent_change":920,"volume":1772,"transactions":9,"vwap":1330},"2025-06-05",23.0060005,109400,{"date":1774,"open":1304,"high":1337,"low":1304,"close":1674,"change":278,"percent_change":781,"volume":1114,"transactions":9,"vwap":1674},"2025-06-04",{"date":1776,"open":1302,"high":1342,"low":1302,"close":1309,"change":1236,"percent_change":1237,"volume":1564,"transactions":9,"vwap":1309},"2025-06-03",{"date":1778,"open":1307,"high":1304,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-06-02",22.724,22.822,-0.188,-0.82,86100,{"date":1785,"open":1368,"high":1358,"low":1363,"close":1349,"change":249,"percent_change":201,"volume":1786,"transactions":9,"vwap":1349},"2025-05-30",40600,{"date":1788,"open":1378,"high":1439,"low":1363,"close":1341,"change":300,"percent_change":87,"volume":1370,"transactions":9,"vwap":1341},"2025-05-29",{"date":1790,"open":1439,"high":1353,"low":1363,"close":1363,"change":1791,"percent_change":1680,"volume":1154,"transactions":9,"vwap":1363},"2025-05-28",-0.097,{"date":1793,"open":1409,"high":1409,"low":1337,"close":1424,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1424},"2025-05-27",0.167,0.73,48200,{"date":1798,"open":1330,"high":1377,"low":1799,"close":1330,"change":190,"percent_change":920,"volume":1702,"transactions":9,"vwap":1330},"2025-05-23",22.825,{"date":1801,"open":1308,"high":1674,"low":1307,"close":1674,"change":822,"percent_change":1369,"volume":1802,"transactions":9,"vwap":1674},"2025-05-22",70500,{"date":1804,"open":1374,"high":1805,"low":1806,"close":1308,"change":494,"percent_change":1807,"volume":1599,"transactions":9,"vwap":1308},"2025-05-21",23.0090008,22.818,-0.87,{"date":1809,"open":1373,"high":1430,"low":1373,"close":1357,"change":536,"percent_change":1293,"volume":1810,"transactions":9,"vwap":1357},"2025-05-20",36100,{"date":1812,"open":1349,"high":1419,"low":1340,"close":1419,"change":639,"percent_change":836,"volume":1813,"transactions":9,"vwap":1419},"2025-05-19",67900,{"date":1815,"open":1409,"high":1409,"low":1341,"close":1609,"change":315,"percent_change":316,"volume":1816,"transactions":9,"vwap":1609},"2025-05-16",121600,{"date":1818,"open":1377,"high":1819,"low":1377,"close":1352,"change":602,"percent_change":1694,"volume":1820,"transactions":9,"vwap":1352},"2025-05-15",23.149,79600,{"date":1822,"open":1439,"high":1353,"low":1363,"close":1363,"change":365,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1363},"2025-05-14",-0.48,92500,{"date":1826,"open":1520,"high":1520,"low":1349,"close":1416,"change":293,"percent_change":610,"volume":1827,"transactions":9,"vwap":1416},"2025-05-13",83100,{"date":1829,"open":1410,"high":1410,"low":1349,"close":1353,"change":1830,"percent_change":823,"volume":1831,"transactions":9,"vwap":1353},"2025-05-12",0.062,79500,{"date":1833,"open":1368,"high":1341,"low":1313,"close":1834,"change":1835,"percent_change":374,"volume":1836,"transactions":9,"vwap":1834},"2025-05-09",22.988,-0.052,70100,{"date":1838,"open":1357,"high":1429,"low":1340,"close":1373,"change":428,"percent_change":948,"volume":1839,"transactions":9,"vwap":1373},"2025-05-08",98400,{"date":1841,"open":1335,"high":1819,"low":1626,"close":1429,"change":564,"percent_change":822,"volume":1354,"transactions":9,"vwap":1429},"2025-05-07",{"date":1843,"open":1429,"high":1520,"low":1844,"close":1845,"change":1846,"percent_change":365,"volume":1354,"transactions":9,"vwap":1845},"2025-05-06",23.045,23.105,-0.025,{"date":1848,"open":1410,"high":1849,"low":1419,"close":1419,"change":211,"percent_change":1411,"volume":1850,"transactions":9,"vwap":1419},"2025-05-05",23.184,31300,{"date":1852,"open":1416,"high":1519,"low":1416,"close":1457,"change":1237,"percent_change":86,"volume":1853,"transactions":9,"vwap":1457},"2025-05-02",72200,{"date":1855,"open":1353,"high":1419,"low":1856,"close":1353,"change":737,"percent_change":1782,"volume":1481,"transactions":9,"vwap":1353},"2025-05-01",23.018,{"date":1858,"open":1358,"high":1470,"low":1439,"close":1466,"change":293,"percent_change":610,"volume":1859,"transactions":9,"vwap":1466},"2025-04-30",73100,{"date":1861,"open":1416,"high":1445,"low":1416,"close":1445,"change":682,"percent_change":79,"volume":1489,"transactions":9,"vwap":1445},"2025-04-29",{"date":1863,"open":1358,"high":1864,"low":1358,"close":1865,"change":1866,"percent_change":428,"volume":1867,"transactions":9,"vwap":1865},"2025-04-28",23.157,23.132,-0.018,27600,{"date":1869,"open":1416,"high":1410,"low":1341,"close":1410,"change":293,"percent_change":610,"volume":1699,"transactions":9,"vwap":1410},"2025-04-25",{"date":180,"open":1364,"high":1419,"low":1364,"close":1429,"change":640,"percent_change":1871,"volume":1436,"transactions":9,"vwap":1429},0.7]