[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFLD":3,"homepage-market-summary":29,"stock-historical-PFLD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PFLD","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},"AAM Low Duration Preferred and Income Securities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6221,1.08,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.21,19.18,19.14,19.145,0.065,0.34,120601.837258,19.866,19.06,87425.51054819123,18.6,1728,{"status":30,"indices":31,"watchlist":75,"sectors":96,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,82,89],{"symbol":77,"name":78,"price":79,"change":22,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.14,"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":66},"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":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"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":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},19.98,97386,35545903.147596,-3.81,"2025-04-24",[182,185,195,203,211,220,228,237,247,256,267,275,283,289,296,303,311,319,327,335,344,352,358,366,373,382,388,395,406,417,427,434,442,447,452,459,466,473,481,488,495,500,505,514,521,527,532,537,542,549,555,564,569,574,579,587,595,603,610,617,625,632,637,640,643,646,650,654,659,664,668,671,676,680,685,689,692,696,700,706,709,712,715,719,722,726,729,732,736,740,744,748,752,755,758,762,765,768,771,775,779,785,788,791,794,797,800,803,806,809,812,816,819,823,826,829,834,839,843,846,850,855,858,861,864,867,872,875,878,882,886,890,896,899,902,907,910,913,918,921,926,932,936,939,944,948,951,954,956,959,962,965,968,974,980,986,991,994,999,1002,1008,1012,1016,1020,1024,1027,1031,1034,1037,1040,1043,1046,1051,1056,1059,1063,1066,1069,1072,1075,1078,1084,1087,1090,1093,1097,1100,1103,1106,1109,1111,1115,1118,1122,1126,1128,1132,1135,1139,1142,1145,1148,1152,1155,1158,1162,1165,1168,1171,1174,1176,1179,1183,1186,1189,1192,1195,1198,1201,1204,1209,1212,1215,1218,1223,1227,1230,1233,1235,1238,1241,1245,1248,1251,1256,1260,1263,1267,1270,1273,1277,1280,1282,1285,1288,1290,1293,1296,1299,1303,1306,1309,1313,1318,1321,1324,1327,1333,1336,1339,1344,1348,1351,1355,1358,1361,1366,1369,1372,1375,1378,1382,1385,1388,1391,1395,1401,1404,1407,1410,1414,1418,1423,1426,1429,1432,1436,1440,1443,1447,1451,1454,1457,1461,1464,1467,1471,1477,1484,1489,1492,1495,1498,1501,1505,1508,1511,1514,1517,1521,1525,1529,1532,1536,1541,1544,1547,1550,1554,1560,1563,1568,1572,1575,1578,1582,1587,1591,1595,1598,1600,1604,1607,1613,1616,1619,1622,1625,1628,1632,1635,1638,1641,1644,1647,1649,1653,1657,1661,1665,1668,1672,1676,1680,1684,1686,1690,1693,1698,1702,1706,1710,1714,1718,1721],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},595,19.1767,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",19.15,19.1799,19.1201,-0.045,-0.23,40120.768211,211,19.1468,{"date":196,"open":197,"high":197,"low":198,"close":197,"change":199,"percent_change":125,"volume":200,"transactions":201,"vwap":202},"2026-10-02",19.19,19.13,0.09,55943.526944,275,19.157,{"date":204,"open":25,"high":19,"low":25,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",19.1,0.02,0.1,105701.495352,484,19.1094,{"date":212,"open":19,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",19.16,19.08,-0.1,-0.52,49710.0818,242,19.113,{"date":221,"open":17,"high":222,"low":18,"close":18,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",19.2999,-0.04,-0.21,38312.178577,316,19.2019,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":223,"percent_change":224,"volume":234,"transactions":235,"vwap":236},"2026-09-28",19.24,19.305,19.2,19.22,73235.089279,282,19.2511,{"date":238,"open":239,"high":240,"low":230,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",19.3,19.3372,19.26,-0.0454,-0.24,109179.712343,348,19.272,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":191,"volume":253,"transactions":254,"vwap":255},"2026-09-24",19.37,19.29,19.3054,-0.0446,40186.848073,272,19.318,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",19.4,19.415,19.34,19.35,-0.06,-0.31,82004.18511,255,19.3786,{"date":268,"open":269,"high":270,"low":271,"close":269,"change":223,"percent_change":224,"volume":272,"transactions":273,"vwap":274},"2026-09-22",19.41,19.44,19.3913,72133.166287,199,19.4144,{"date":276,"open":269,"high":277,"low":258,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",19.45,0.06,0.31,50176.791827,258,19.4299,{"date":284,"open":285,"high":270,"low":285,"close":285,"change":223,"percent_change":224,"volume":286,"transactions":287,"vwap":288},"2026-09-18",19.39,469181.061429,649,19.4054,{"date":290,"open":270,"high":270,"low":291,"close":292,"change":199,"percent_change":125,"volume":293,"transactions":294,"vwap":295},"2026-09-17",19.36,19.43,78639.136591,312,19.4172,{"date":297,"open":285,"high":269,"low":260,"close":260,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",-0.014,-0.07,87726.671815,356,19.3845,{"date":304,"open":291,"high":305,"low":260,"close":306,"change":307,"percent_change":243,"volume":308,"transactions":309,"vwap":310},"2026-09-15",19.38,19.354,-0.046,48908.440035,212,19.3673,{"date":312,"open":313,"high":313,"low":291,"close":258,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",19.47,-0.08,-0.41,98631.239133,869,19.3726,{"date":320,"open":285,"high":321,"low":322,"close":321,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":285},"2026-09-11",19.48,19.3601,0.11,0.57,103984.175608,387,{"date":328,"open":329,"high":330,"low":322,"close":249,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":285},"2026-09-10",19.42,19.4486,-0.072,-0.37,56535.344663,323,{"date":336,"open":337,"high":321,"low":270,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",19.46,19.442,-0.028,-0.14,61478.040434,286,19.4614,{"date":345,"open":321,"high":346,"low":337,"close":313,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",19.51,-0.0243,-0.12,47185.737173,266,19.4802,{"date":353,"open":313,"high":354,"low":337,"close":355,"change":356,"percent_change":206,"volume":357,"transactions":334,"vwap":321},"2026-09-04",19.52,19.4943,0.0043,72433.526206,{"date":359,"open":321,"high":360,"low":313,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":309,"vwap":365},"2026-09-03",19.5,19.49,0.01,0.05,76021.464734,19.4809,{"date":367,"open":313,"high":321,"low":277,"close":321,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",0.0326,0.17,37209.528487,161,19.4659,{"date":374,"open":313,"high":375,"low":292,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",19.475,19.4474,-0.0426,-0.22,56346.124257,346,19.4531,{"date":383,"open":361,"high":346,"low":313,"close":361,"change":384,"percent_change":215,"volume":385,"transactions":386,"vwap":387},"2026-08-31",-0.0192,46390.819634,223,19.4834,{"date":389,"open":361,"high":354,"low":321,"close":390,"change":391,"percent_change":263,"volume":392,"transactions":393,"vwap":394},"2026-08-28",19.5092,-0.0614,15468.701148,194,19.4997,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",19.59,19.5984,19.54,19.5706,-0.017,-0.09,54534.129936,268,19.5727,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",19.56,19.595,19.55,19.5876,-0.0024,-0.01,35621.12722,176,19.5723,{"date":418,"open":419,"high":420,"low":421,"close":397,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",19.58,19.6,19.5439,0.03,0.15,58113.26664,252,19.5872,{"date":428,"open":410,"high":429,"low":430,"close":408,"change":362,"percent_change":363,"volume":431,"transactions":432,"vwap":433},"2026-08-24",19.57,19.5401,25467.395212,174,19.5512,{"date":435,"open":399,"high":436,"low":437,"close":410,"change":438,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",19.552,19.53,0,56438.115808,324,19.5423,{"date":443,"open":346,"high":408,"low":346,"close":410,"change":362,"percent_change":363,"volume":444,"transactions":445,"vwap":446},"2026-08-20",64371.670364,334,19.5301,{"date":448,"open":346,"high":399,"low":346,"close":399,"change":363,"percent_change":449,"volume":450,"transactions":226,"vwap":451},"2026-08-19",0.26,49546.94878,19.5284,{"date":453,"open":354,"high":454,"low":321,"close":361,"change":223,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-18",19.5299,-0.2,45580.396102,317,19.4985,{"date":460,"open":354,"high":408,"low":354,"close":437,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-17",-0.005,-0.03,43963.232876,232,19.528,{"date":467,"open":408,"high":419,"low":354,"close":468,"change":413,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-14",19.535,-0.05,50946.660223,310,19.5431,{"date":474,"open":397,"high":397,"low":354,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-13",19.545,0.015,0.08,88352.870787,248,19.5417,{"date":482,"open":354,"high":483,"low":354,"close":437,"change":484,"percent_change":438,"volume":485,"transactions":486,"vwap":487},"2026-08-12",19.558,0.0003,18318.369809,143,19.5297,{"date":489,"open":346,"high":490,"low":346,"close":487,"change":491,"percent_change":469,"volume":492,"transactions":493,"vwap":494},"2026-08-11",19.66,-0.0103,70149.548303,196,19.5316,{"date":496,"open":397,"high":397,"low":468,"close":399,"change":438,"percent_change":438,"volume":497,"transactions":498,"vwap":499},"2026-08-10",31546.963346,215,19.5569,{"date":501,"open":399,"high":408,"low":437,"close":399,"change":422,"percent_change":423,"volume":502,"transactions":503,"vwap":504},"2026-08-07",60343.131421,209,19.5463,{"date":506,"open":507,"high":508,"low":346,"close":346,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-06",19.538,19.5499,-0.0253,-0.13,67268.429231,168,19.5238,{"date":515,"open":408,"high":397,"low":437,"close":516,"change":517,"percent_change":314,"volume":518,"transactions":519,"vwap":520},"2026-08-05",19.5353,-0.0147,52355.540492,281,19.5421,{"date":522,"open":408,"high":408,"low":523,"close":410,"change":422,"percent_change":423,"volume":524,"transactions":525,"vwap":526},"2026-08-04",19.5101,56627.735526,375,19.5324,{"date":528,"open":337,"high":410,"low":337,"close":354,"change":363,"percent_change":449,"volume":529,"transactions":530,"vwap":531},"2026-08-03",94708.242355,297,19.5014,{"date":533,"open":277,"high":361,"low":277,"close":313,"change":314,"percent_change":315,"volume":534,"transactions":535,"vwap":536},"2026-07-31",35766.688056,175,19.4752,{"date":538,"open":354,"high":410,"low":354,"close":410,"change":539,"percent_change":80,"volume":540,"transactions":380,"vwap":541},"2026-07-30",0.0283,58800.390734,19.534,{"date":543,"open":399,"high":408,"low":354,"close":544,"change":545,"percent_change":402,"volume":546,"transactions":547,"vwap":548},"2026-07-29",19.5217,-0.0183,114623.934171,922,19.5357,{"date":550,"open":420,"high":420,"low":399,"close":399,"change":551,"percent_change":224,"volume":552,"transactions":553,"vwap":554},"2026-07-28",-0.0421,44080.980713,269,19.5552,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":323,"volume":561,"transactions":562,"vwap":563},"2026-07-27",19.63,19.5673,19.5821,0.0221,26295.41965,142,19.5829,{"date":565,"open":354,"high":429,"low":346,"close":408,"change":206,"percent_change":207,"volume":566,"transactions":567,"vwap":568},"2026-07-24",30154.504,166,19.5408,{"date":570,"open":429,"high":397,"low":354,"close":399,"change":262,"percent_change":263,"volume":571,"transactions":572,"vwap":573},"2026-07-23",205737.779628,250,19.5363,{"date":575,"open":397,"high":576,"low":397,"close":420,"change":413,"percent_change":469,"volume":577,"transactions":578,"vwap":420},"2026-07-22",19.615,28368.562695,179,{"date":580,"open":581,"high":490,"low":581,"close":582,"change":583,"percent_change":422,"volume":584,"transactions":585,"vwap":586},"2026-07-21",19.565,19.61,0.005,33459.700956,191,19.6085,{"date":588,"open":582,"high":589,"low":420,"close":590,"change":591,"percent_change":510,"volume":592,"transactions":593,"vwap":594},"2026-07-20",19.6743,19.605,-0.0256,42169.356368,207,19.6184,{"date":596,"open":419,"high":597,"low":419,"close":598,"change":599,"percent_change":469,"volume":600,"transactions":601,"vwap":602},"2026-07-17",19.65,19.6306,-0.0094,26373.876016,147,19.6265,{"date":604,"open":429,"high":605,"low":429,"close":606,"change":422,"percent_change":423,"volume":607,"transactions":608,"vwap":609},"2026-07-16",19.6503,19.64,17561.374938,155,19.6299,{"date":611,"open":419,"high":612,"low":419,"close":582,"change":613,"percent_change":422,"volume":614,"transactions":615,"vwap":616},"2026-07-15",19.6386,0.0068,21803.775378,164,19.6164,{"date":618,"open":490,"high":490,"low":619,"close":620,"change":621,"percent_change":206,"volume":622,"transactions":623,"vwap":624},"2026-07-14",19.5924,19.6032,0.0032,14853.976341,149,19.6143,{"date":626,"open":627,"high":627,"low":420,"close":420,"change":628,"percent_change":215,"volume":629,"transactions":630,"vwap":631},"2026-07-13",19.67,-0.02,33653.361113,156,19.6123,{"date":633,"open":419,"high":597,"low":419,"close":634,"change":150,"percent_change":635,"volume":636,"transactions":9,"vwap":634},"2026-07-10",19.62,0.2,37400,{"date":638,"open":419,"high":576,"low":429,"close":419,"change":438,"percent_change":438,"volume":639,"transactions":9,"vwap":419},"2026-07-09",38700,{"date":641,"open":420,"high":557,"low":419,"close":419,"change":628,"percent_change":215,"volume":642,"transactions":9,"vwap":419},"2026-07-08",203100,{"date":644,"open":634,"high":490,"low":397,"close":420,"change":628,"percent_change":215,"volume":645,"transactions":9,"vwap":420},"2026-07-07",56500,{"date":647,"open":557,"high":648,"low":576,"close":634,"change":438,"percent_change":438,"volume":649,"transactions":9,"vwap":634},"2026-07-06",19.645,71700,{"date":651,"open":627,"high":627,"low":397,"close":634,"change":652,"percent_change":80,"volume":653,"transactions":9,"vwap":634},"2026-07-02",0.027,38200,{"date":655,"open":354,"high":557,"low":354,"close":656,"change":657,"percent_change":87,"volume":658,"transactions":9,"vwap":656},"2026-07-01",19.593,0.043,58900,{"date":660,"open":346,"high":590,"low":346,"close":410,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":410},"2026-06-30",-0.105,-0.53,117500,{"date":665,"open":490,"high":627,"low":606,"close":666,"change":461,"percent_change":462,"volume":667,"transactions":9,"vwap":666},"2026-06-29",19.655,80600,{"date":669,"open":420,"high":627,"low":420,"close":490,"change":422,"percent_change":423,"volume":670,"transactions":9,"vwap":490},"2026-06-26",36200,{"date":672,"open":673,"high":673,"low":420,"close":557,"change":674,"percent_change":314,"volume":675,"transactions":9,"vwap":557},"2026-06-25",19.68,-0.015,79000,{"date":677,"open":490,"high":678,"low":557,"close":648,"change":190,"percent_change":191,"volume":679,"transactions":9,"vwap":648},"2026-06-24",19.69,118100,{"date":681,"open":634,"high":682,"low":634,"close":678,"change":363,"percent_change":683,"volume":684,"transactions":9,"vwap":678},"2026-06-23",19.7,0.25,70700,{"date":686,"open":673,"high":678,"low":557,"close":606,"change":469,"percent_change":687,"volume":688,"transactions":9,"vwap":606},"2026-06-22",-0.25,43000,{"date":690,"open":673,"high":678,"low":666,"close":678,"change":422,"percent_change":423,"volume":691,"transactions":9,"vwap":678},"2026-06-18",36800,{"date":693,"open":678,"high":694,"low":606,"close":490,"change":438,"percent_change":438,"volume":695,"transactions":9,"vwap":490},"2026-06-17",19.74,96400,{"date":697,"open":557,"high":682,"low":557,"close":490,"change":698,"percent_change":362,"volume":699,"transactions":9,"vwap":490},"2026-06-16",0.001,21300,{"date":701,"open":702,"high":702,"low":557,"close":703,"change":704,"percent_change":683,"volume":705,"transactions":9,"vwap":703},"2026-06-15",19.71,19.659,0.049,48700,{"date":707,"open":606,"high":606,"low":420,"close":582,"change":438,"percent_change":438,"volume":708,"transactions":9,"vwap":582},"2026-06-12",42700,{"date":710,"open":397,"high":606,"low":581,"close":582,"change":422,"percent_change":423,"volume":711,"transactions":9,"vwap":582},"2026-06-11",55600,{"date":713,"open":634,"high":634,"low":408,"close":419,"change":461,"percent_change":462,"volume":714,"transactions":9,"vwap":419},"2026-06-10",16800,{"date":716,"open":420,"high":576,"low":429,"close":717,"change":583,"percent_change":422,"volume":718,"transactions":9,"vwap":717},"2026-06-09",19.585,24300,{"date":720,"open":582,"high":490,"low":419,"close":419,"change":223,"percent_change":455,"volume":721,"transactions":9,"vwap":419},"2026-06-08",28900,{"date":723,"open":582,"high":606,"low":724,"close":634,"change":628,"percent_change":215,"volume":725,"transactions":9,"vwap":634},"2026-06-05",19.591,53500,{"date":727,"open":634,"high":666,"low":420,"close":606,"change":628,"percent_change":215,"volume":728,"transactions":9,"vwap":606},"2026-06-04",48600,{"date":730,"open":606,"high":627,"low":634,"close":490,"change":362,"percent_change":363,"volume":731,"transactions":9,"vwap":490},"2026-06-03",42000,{"date":733,"open":597,"high":734,"low":582,"close":597,"change":438,"percent_change":438,"volume":735,"transactions":9,"vwap":597},"2026-06-02",19.661,62200,{"date":737,"open":397,"high":597,"low":397,"close":597,"change":477,"percent_change":738,"volume":739,"transactions":9,"vwap":597},"2026-06-01",0.41,70600,{"date":741,"open":397,"high":673,"low":429,"close":429,"change":510,"percent_change":742,"volume":743,"transactions":9,"vwap":429},"2026-05-29",-0.66,214800,{"date":745,"open":678,"high":746,"low":597,"close":682,"change":363,"percent_change":683,"volume":747,"transactions":9,"vwap":682},"2026-05-28",19.72,104200,{"date":749,"open":606,"high":750,"low":606,"close":597,"change":413,"percent_change":469,"volume":751,"transactions":9,"vwap":597},"2026-05-27",19.705,83000,{"date":753,"open":627,"high":682,"low":606,"close":490,"change":206,"percent_change":207,"volume":754,"transactions":9,"vwap":490},"2026-05-26",103500,{"date":756,"open":557,"high":606,"low":420,"close":606,"change":422,"percent_change":423,"volume":757,"transactions":9,"vwap":606},"2026-05-22",38100,{"date":759,"open":420,"high":760,"low":408,"close":582,"change":362,"percent_change":363,"volume":761,"transactions":9,"vwap":582},"2026-05-21",19.625,62300,{"date":763,"open":429,"high":582,"low":408,"close":420,"change":363,"percent_change":449,"volume":764,"transactions":9,"vwap":420},"2026-05-20",79700,{"date":766,"open":397,"high":420,"low":399,"close":410,"change":262,"percent_change":263,"volume":767,"transactions":9,"vwap":410},"2026-05-19",66400,{"date":769,"open":597,"high":597,"low":582,"close":582,"change":206,"percent_change":207,"volume":770,"transactions":9,"vwap":582},"2026-05-18",50900,{"date":772,"open":634,"high":773,"low":397,"close":397,"change":262,"percent_change":263,"volume":774,"transactions":9,"vwap":397},"2026-05-15",19.679,80800,{"date":776,"open":597,"high":678,"low":597,"close":597,"change":777,"percent_change":422,"volume":778,"transactions":9,"vwap":597},"2026-05-14",0.006,100800,{"date":780,"open":673,"high":781,"low":606,"close":782,"change":783,"percent_change":510,"volume":784,"transactions":9,"vwap":782},"2026-05-13",19.693,19.644,-0.026,66300,{"date":786,"open":597,"high":682,"low":606,"close":627,"change":413,"percent_change":469,"volume":787,"transactions":9,"vwap":627},"2026-05-12",63900,{"date":789,"open":606,"high":682,"low":606,"close":673,"change":438,"percent_change":438,"volume":790,"transactions":9,"vwap":673},"2026-05-11",41700,{"date":792,"open":702,"high":702,"low":606,"close":673,"change":413,"percent_change":469,"volume":793,"transactions":9,"vwap":673},"2026-05-08",33900,{"date":795,"open":673,"high":682,"low":597,"close":678,"change":362,"percent_change":363,"volume":796,"transactions":9,"vwap":678},"2026-05-07",31100,{"date":798,"open":597,"high":673,"low":634,"close":673,"change":150,"percent_change":635,"volume":799,"transactions":9,"vwap":673},"2026-05-06",59800,{"date":801,"open":420,"high":606,"low":429,"close":606,"change":150,"percent_change":635,"volume":802,"transactions":9,"vwap":606},"2026-05-05",59900,{"date":804,"open":582,"high":606,"low":429,"close":420,"change":469,"percent_change":687,"volume":805,"transactions":9,"vwap":420},"2026-05-04",52700,{"date":807,"open":397,"high":597,"low":419,"close":597,"change":150,"percent_change":635,"volume":808,"transactions":9,"vwap":597},"2026-05-01",61200,{"date":810,"open":420,"high":582,"low":437,"close":582,"change":314,"percent_change":315,"volume":811,"transactions":9,"vwap":582},"2026-04-30",44000,{"date":813,"open":673,"high":814,"low":648,"close":678,"change":469,"percent_change":687,"volume":815,"transactions":9,"vwap":678},"2026-04-29",19.711,48100,{"date":817,"open":627,"high":694,"low":597,"close":694,"change":362,"percent_change":363,"volume":818,"transactions":9,"vwap":694},"2026-04-28",82400,{"date":820,"open":673,"high":694,"low":673,"close":821,"change":413,"percent_change":469,"volume":822,"transactions":9,"vwap":821},"2026-04-27",19.73,100300,{"date":824,"open":821,"high":694,"low":557,"close":694,"change":363,"percent_change":683,"volume":825,"transactions":9,"vwap":694},"2026-04-24",114200,{"date":827,"open":702,"high":746,"low":597,"close":678,"change":206,"percent_change":207,"volume":828,"transactions":9,"vwap":678},"2026-04-23",54800,{"date":830,"open":673,"high":678,"low":606,"close":627,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":627},"2026-04-22",0.025,0.13,229100,{"date":835,"open":821,"high":821,"low":606,"close":648,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":648},"2026-04-21",-0.029,-0.15,81900,{"date":840,"open":673,"high":682,"low":606,"close":841,"change":783,"percent_change":510,"volume":842,"transactions":9,"vwap":841},"2026-04-20",19.674,93600,{"date":844,"open":673,"high":682,"low":606,"close":682,"change":363,"percent_change":683,"volume":845,"transactions":9,"vwap":682},"2026-04-17",77800,{"date":847,"open":557,"high":597,"low":557,"close":597,"change":848,"percent_change":207,"volume":849,"transactions":9,"vwap":597},"2026-04-16",0.019,89500,{"date":851,"open":490,"high":490,"low":582,"close":852,"change":853,"percent_change":477,"volume":854,"transactions":9,"vwap":852},"2026-04-15",19.631,0.016,53100,{"date":856,"open":597,"high":597,"low":408,"close":576,"change":476,"percent_change":477,"volume":857,"transactions":9,"vwap":576},"2026-04-14",75300,{"date":859,"open":717,"high":557,"low":717,"close":420,"change":223,"percent_change":455,"volume":860,"transactions":9,"vwap":420},"2026-04-13",33400,{"date":862,"open":717,"high":606,"low":419,"close":606,"change":422,"percent_change":423,"volume":863,"transactions":9,"vwap":606},"2026-04-10",62500,{"date":865,"open":410,"high":634,"low":399,"close":582,"change":462,"percent_change":837,"volume":866,"transactions":9,"vwap":582},"2026-04-09",57900,{"date":868,"open":582,"high":678,"low":321,"close":606,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":606},"2026-04-08",0.18,0.92,101400,{"date":873,"open":269,"high":337,"low":269,"close":337,"change":422,"percent_change":423,"volume":874,"transactions":9,"vwap":337},"2026-04-07",56600,{"date":876,"open":292,"high":337,"low":269,"close":292,"change":362,"percent_change":363,"volume":877,"transactions":9,"vwap":292},"2026-04-06",134500,{"date":879,"open":258,"high":880,"low":291,"close":329,"change":462,"percent_change":837,"volume":881,"transactions":9,"vwap":329},"2026-04-02",19.436,24000,{"date":883,"open":291,"high":277,"low":884,"close":277,"change":199,"percent_change":135,"volume":885,"transactions":9,"vwap":277},"2026-04-01",19.335,106500,{"date":887,"open":239,"high":888,"low":250,"close":291,"change":652,"percent_change":80,"volume":889,"transactions":9,"vwap":291},"2026-03-31",19.379,158100,{"date":891,"open":269,"high":269,"low":892,"close":893,"change":894,"percent_change":243,"volume":895,"transactions":9,"vwap":893},"2026-03-30",19.33,19.333,-0.047,53900,{"date":897,"open":269,"high":259,"low":260,"close":305,"change":628,"percent_change":215,"volume":898,"transactions":9,"vwap":305},"2026-03-27",32000,{"date":900,"open":270,"high":313,"low":258,"close":258,"change":314,"percent_change":315,"volume":901,"transactions":9,"vwap":258},"2026-03-26",82600,{"date":903,"open":346,"high":346,"low":337,"close":321,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":321},"2026-03-25",0.07,0.36,118400,{"date":908,"open":329,"high":360,"low":269,"close":269,"change":462,"percent_change":837,"volume":909,"transactions":9,"vwap":269},"2026-03-24",124300,{"date":911,"open":337,"high":321,"low":270,"close":270,"change":413,"percent_change":469,"volume":912,"transactions":9,"vwap":270},"2026-03-23",107600,{"date":914,"open":360,"high":410,"low":915,"close":277,"change":402,"percent_change":916,"volume":917,"transactions":9,"vwap":277},"2026-03-20",19.439,-0.46,54000,{"date":919,"open":437,"high":408,"low":346,"close":399,"change":462,"percent_change":837,"volume":920,"transactions":9,"vwap":399},"2026-03-19",116300,{"date":922,"open":408,"high":582,"low":410,"close":429,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":429},"2026-03-18",-0.031,-0.16,45500,{"date":927,"open":419,"high":557,"low":429,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-03-17",19.601,0.056,0.29,61100,{"date":933,"open":429,"high":934,"low":399,"close":475,"change":461,"percent_change":462,"volume":935,"transactions":9,"vwap":475},"2026-03-16",19.594,84800,{"date":937,"open":419,"high":590,"low":410,"close":410,"change":894,"percent_change":243,"volume":938,"transactions":9,"vwap":410},"2026-03-13",49500,{"date":940,"open":582,"high":557,"low":419,"close":941,"change":942,"percent_change":348,"volume":943,"transactions":9,"vwap":941},"2026-03-12",19.597,-0.023,51100,{"date":945,"open":946,"high":946,"low":420,"close":634,"change":461,"percent_change":462,"volume":947,"transactions":9,"vwap":634},"2026-03-11",19.76,114400,{"date":949,"open":420,"high":490,"low":420,"close":760,"change":150,"percent_change":635,"volume":950,"transactions":9,"vwap":760},"2026-03-10",96500,{"date":952,"open":627,"high":627,"low":419,"close":717,"change":307,"percent_change":191,"volume":953,"transactions":9,"vwap":717},"2026-03-09",62800,{"date":955,"open":627,"high":627,"low":634,"close":852,"change":698,"percent_change":362,"volume":845,"transactions":9,"vwap":852},"2026-03-06",{"date":957,"open":490,"high":682,"low":557,"close":557,"change":223,"percent_change":455,"volume":958,"transactions":9,"vwap":557},"2026-03-05",146100,{"date":960,"open":597,"high":673,"low":582,"close":627,"change":206,"percent_change":207,"volume":961,"transactions":9,"vwap":627},"2026-03-04",128300,{"date":963,"open":557,"high":627,"low":420,"close":597,"change":462,"percent_change":837,"volume":964,"transactions":9,"vwap":597},"2026-03-03",194700,{"date":966,"open":420,"high":821,"low":420,"close":673,"change":206,"percent_change":207,"volume":967,"transactions":9,"vwap":673},"2026-03-02",195800,{"date":969,"open":702,"high":970,"low":490,"close":490,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":490},"2026-02-27",19.75,-0.155,-0.78,57200,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":583,"percent_change":422,"volume":979,"transactions":9,"vwap":978},"2026-02-26",19.86,19.795,19.815,41800,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":413,"percent_change":469,"volume":985,"transactions":9,"vwap":984},"2026-02-25",19.85,19.79,19.81,79600,{"date":987,"open":988,"high":982,"low":989,"close":988,"change":223,"percent_change":455,"volume":990,"transactions":9,"vwap":988},"2026-02-24",19.82,19.8,79800,{"date":992,"open":989,"high":976,"low":989,"close":976,"change":422,"percent_change":423,"volume":993,"transactions":9,"vwap":976},"2026-02-23",76500,{"date":995,"open":989,"high":996,"low":989,"close":997,"change":413,"percent_change":469,"volume":998,"transactions":9,"vwap":997},"2026-02-20",19.84,19.83,91300,{"date":1000,"open":984,"high":996,"low":984,"close":996,"change":476,"percent_change":477,"volume":1001,"transactions":9,"vwap":996},"2026-02-19",33000,{"date":1003,"open":988,"high":24,"low":989,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-02-18",19.825,0.055,0.28,59300,{"date":1009,"open":1010,"high":984,"low":1010,"close":1010,"change":462,"percent_change":837,"volume":1011,"transactions":9,"vwap":1010},"2026-02-17",19.77,85600,{"date":1013,"open":983,"high":989,"low":1014,"close":989,"change":422,"percent_change":423,"volume":1015,"transactions":9,"vwap":989},"2026-02-13",19.758,54200,{"date":1017,"open":694,"high":1018,"low":694,"close":1010,"change":206,"percent_change":207,"volume":1019,"transactions":9,"vwap":1010},"2026-02-12",19.78,72600,{"date":1021,"open":821,"high":983,"low":1022,"close":970,"change":628,"percent_change":215,"volume":1023,"transactions":9,"vwap":970},"2026-02-11",19.714,88500,{"date":1025,"open":821,"high":1010,"low":746,"close":1010,"change":422,"percent_change":423,"volume":1026,"transactions":9,"vwap":1010},"2026-02-10",139100,{"date":1028,"open":682,"high":970,"low":1029,"close":694,"change":362,"percent_change":363,"volume":1030,"transactions":9,"vwap":694},"2026-02-09",19.675,119900,{"date":1032,"open":678,"high":821,"low":1033,"close":821,"change":904,"percent_change":905,"volume":667,"transactions":9,"vwap":821},"2026-02-06",19.685,{"date":1035,"open":746,"high":694,"low":490,"close":490,"change":314,"percent_change":315,"volume":1036,"transactions":9,"vwap":490},"2026-02-05",91400,{"date":1038,"open":682,"high":694,"low":682,"close":694,"change":422,"percent_change":423,"volume":1039,"transactions":9,"vwap":694},"2026-02-04",106400,{"date":1041,"open":970,"high":970,"low":682,"close":702,"change":628,"percent_change":215,"volume":1042,"transactions":9,"vwap":702},"2026-02-03",90700,{"date":1044,"open":678,"high":694,"low":678,"close":821,"change":362,"percent_change":363,"volume":1045,"transactions":9,"vwap":821},"2026-02-02",86700,{"date":1047,"open":678,"high":821,"low":678,"close":746,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":746},"2026-01-30",-0.065,-0.33,182500,{"date":1052,"open":1010,"high":988,"low":1010,"close":1053,"change":1054,"percent_change":510,"volume":1055,"transactions":9,"vwap":1053},"2026-01-29",19.785,-0.025,135000,{"date":1057,"open":997,"high":997,"low":1010,"close":984,"change":362,"percent_change":363,"volume":1058,"transactions":9,"vwap":984},"2026-01-28",42200,{"date":1060,"open":946,"high":984,"low":946,"close":989,"change":278,"percent_change":1061,"volume":1062,"transactions":9,"vwap":989},"2026-01-27",0.3,181800,{"date":1064,"open":989,"high":989,"low":694,"close":694,"change":413,"percent_change":469,"volume":1065,"transactions":9,"vwap":694},"2026-01-26",193200,{"date":1067,"open":989,"high":989,"low":970,"close":970,"change":628,"percent_change":215,"volume":1068,"transactions":9,"vwap":970},"2026-01-23",133500,{"date":1070,"open":970,"high":1010,"low":746,"close":1010,"change":422,"percent_change":423,"volume":1071,"transactions":9,"vwap":1010},"2026-01-22",190200,{"date":1073,"open":970,"high":970,"low":678,"close":694,"change":362,"percent_change":363,"volume":1074,"transactions":9,"vwap":694},"2026-01-21",103200,{"date":1076,"open":678,"high":821,"low":673,"close":821,"change":461,"percent_change":462,"volume":1077,"transactions":9,"vwap":821},"2026-01-20",139800,{"date":1079,"open":970,"high":1018,"low":821,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-01-16",19.735,-0.035,-0.18,48400,{"date":1085,"open":682,"high":1010,"low":682,"close":1010,"change":904,"percent_change":905,"volume":1086,"transactions":9,"vwap":1010},"2026-01-15",56000,{"date":1088,"open":821,"high":821,"low":627,"close":682,"change":422,"percent_change":423,"volume":1089,"transactions":9,"vwap":682},"2026-01-14",97300,{"date":1091,"open":821,"high":821,"low":627,"close":627,"change":628,"percent_change":215,"volume":1092,"transactions":9,"vwap":627},"2026-01-13",45200,{"date":1094,"open":490,"high":1095,"low":490,"close":678,"change":362,"percent_change":363,"volume":1096,"transactions":9,"vwap":678},"2026-01-12",19.696,142000,{"date":1098,"open":597,"high":682,"low":597,"close":673,"change":583,"percent_change":422,"volume":1099,"transactions":9,"vwap":673},"2026-01-09",233300,{"date":1101,"open":606,"high":673,"low":606,"close":1029,"change":831,"percent_change":832,"volume":1102,"transactions":9,"vwap":1029},"2026-01-08",60800,{"date":1104,"open":627,"high":678,"low":597,"close":597,"change":438,"percent_change":438,"volume":1105,"transactions":9,"vwap":597},"2026-01-07",92200,{"date":1107,"open":597,"high":627,"low":606,"close":597,"change":206,"percent_change":207,"volume":1108,"transactions":9,"vwap":597},"2026-01-06",59500,{"date":1110,"open":490,"high":627,"low":557,"close":557,"change":461,"percent_change":462,"volume":950,"transactions":9,"vwap":557},"2026-01-05",{"date":1112,"open":606,"high":597,"low":582,"close":1113,"change":904,"percent_change":905,"volume":1114,"transactions":9,"vwap":1113},"2026-01-02",19.635,63700,{"date":1116,"open":419,"high":634,"low":408,"close":581,"change":340,"percent_change":170,"volume":1117,"transactions":9,"vwap":581},"2025-12-31",453700,{"date":1119,"open":673,"high":1120,"low":673,"close":750,"change":438,"percent_change":438,"volume":1121,"transactions":9,"vwap":750},"2025-12-30",19.725,175200,{"date":1123,"open":673,"high":1124,"low":673,"close":750,"change":831,"percent_change":832,"volume":1125,"transactions":9,"vwap":750},"2025-12-29",19.715,87300,{"date":1127,"open":673,"high":702,"low":627,"close":673,"change":413,"percent_change":469,"volume":1077,"transactions":9,"vwap":673},"2025-12-26",{"date":1129,"open":627,"high":1130,"low":490,"close":678,"change":206,"percent_change":207,"volume":1131,"transactions":9,"vwap":678},"2025-12-24",19.695,36400,{"date":1133,"open":627,"high":682,"low":597,"close":627,"change":413,"percent_change":469,"volume":1134,"transactions":9,"vwap":627},"2025-12-23",59400,{"date":1136,"open":627,"high":1137,"low":782,"close":673,"change":583,"percent_change":422,"volume":1138,"transactions":9,"vwap":673},"2025-12-22",19.698,385700,{"date":1140,"open":597,"high":682,"low":597,"close":1029,"change":206,"percent_change":207,"volume":1141,"transactions":9,"vwap":1029},"2025-12-19",243100,{"date":1143,"open":597,"high":678,"low":606,"close":666,"change":831,"percent_change":832,"volume":1144,"transactions":9,"vwap":666},"2025-12-18",174200,{"date":1146,"open":490,"high":490,"low":557,"close":557,"change":438,"percent_change":438,"volume":1147,"transactions":9,"vwap":557},"2025-12-17",150300,{"date":1149,"open":634,"high":1150,"low":582,"close":557,"change":206,"percent_change":207,"volume":1151,"transactions":9,"vwap":557},"2025-12-16",19.657,129400,{"date":1153,"open":582,"high":490,"low":582,"close":582,"change":438,"percent_change":438,"volume":1154,"transactions":9,"vwap":582},"2025-12-15",133000,{"date":1156,"open":582,"high":597,"low":582,"close":582,"change":628,"percent_change":215,"volume":1157,"transactions":9,"vwap":582},"2025-12-12",53600,{"date":1159,"open":582,"high":1160,"low":420,"close":557,"change":363,"percent_change":449,"volume":1161,"transactions":9,"vwap":557},"2025-12-11",19.654,108400,{"date":1163,"open":634,"high":557,"low":419,"close":419,"change":413,"percent_change":469,"volume":1164,"transactions":9,"vwap":419},"2025-12-10",154500,{"date":1166,"open":582,"high":557,"low":397,"close":397,"change":413,"percent_change":469,"volume":1167,"transactions":9,"vwap":397},"2025-12-09",144300,{"date":1169,"open":634,"high":606,"low":420,"close":420,"change":422,"percent_change":423,"volume":1170,"transactions":9,"vwap":420},"2025-12-08",553200,{"date":1172,"open":397,"high":557,"low":429,"close":429,"change":413,"percent_change":469,"volume":1173,"transactions":9,"vwap":429},"2025-12-05",122500,{"date":1175,"open":420,"high":606,"low":419,"close":419,"change":469,"percent_change":687,"volume":1173,"transactions":9,"vwap":419},"2025-12-04",{"date":1177,"open":420,"high":557,"low":420,"close":557,"change":362,"percent_change":363,"volume":1178,"transactions":9,"vwap":557},"2025-12-03",138200,{"date":1180,"open":420,"high":1181,"low":419,"close":634,"change":462,"percent_change":837,"volume":1182,"transactions":9,"vwap":634},"2025-12-02",19.623,174700,{"date":1184,"open":634,"high":597,"low":419,"close":597,"change":438,"percent_change":438,"volume":1185,"transactions":9,"vwap":597},"2025-12-01",86000,{"date":1187,"open":410,"high":597,"low":410,"close":597,"change":207,"percent_change":94,"volume":1188,"transactions":9,"vwap":597},"2025-11-28",55700,{"date":1190,"open":410,"high":420,"low":475,"close":410,"change":262,"percent_change":263,"volume":1191,"transactions":9,"vwap":410},"2025-11-26",82800,{"date":1193,"open":582,"high":597,"low":582,"close":582,"change":469,"percent_change":687,"volume":1194,"transactions":9,"vwap":582},"2025-11-25",78800,{"date":1196,"open":634,"high":490,"low":420,"close":490,"change":477,"percent_change":738,"volume":1197,"transactions":9,"vwap":490},"2025-11-24",87800,{"date":1199,"open":420,"high":634,"low":429,"close":419,"change":628,"percent_change":215,"volume":1200,"transactions":9,"vwap":419},"2025-11-21",99100,{"date":1202,"open":490,"high":490,"low":429,"close":420,"change":461,"percent_change":462,"volume":1203,"transactions":9,"vwap":420},"2025-11-20",68400,{"date":1205,"open":634,"high":557,"low":941,"close":590,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":590},"2025-11-19",-0.075,-0.38,168800,{"date":1210,"open":420,"high":673,"low":420,"close":673,"change":904,"percent_change":905,"volume":1211,"transactions":9,"vwap":673},"2025-11-18",57800,{"date":1213,"open":397,"high":821,"low":397,"close":582,"change":438,"percent_change":438,"volume":1214,"transactions":9,"vwap":582},"2025-11-17",132700,{"date":1216,"open":634,"high":490,"low":582,"close":582,"change":462,"percent_change":837,"volume":1217,"transactions":9,"vwap":582},"2025-11-14",51600,{"date":1219,"open":597,"high":1220,"low":582,"close":606,"change":262,"percent_change":1221,"volume":1222,"transactions":9,"vwap":606},"2025-11-13",19.665,-0.3,108700,{"date":1224,"open":702,"high":702,"low":1225,"close":682,"change":831,"percent_change":832,"volume":1226,"transactions":9,"vwap":682},"2025-11-12",19.666,114000,{"date":1228,"open":490,"high":678,"low":1160,"close":1029,"change":1054,"percent_change":510,"volume":1229,"transactions":9,"vwap":1029},"2025-11-11",40600,{"date":1231,"open":597,"high":682,"low":597,"close":682,"change":363,"percent_change":683,"volume":1232,"transactions":9,"vwap":682},"2025-11-10",49700,{"date":1234,"open":606,"high":673,"low":557,"close":597,"change":438,"percent_change":438,"volume":1194,"transactions":9,"vwap":597},"2025-11-07",{"date":1236,"open":606,"high":678,"low":606,"close":597,"change":438,"percent_change":438,"volume":1237,"transactions":9,"vwap":597},"2025-11-06",96200,{"date":1239,"open":634,"high":678,"low":634,"close":597,"change":848,"percent_change":207,"volume":1240,"transactions":9,"vwap":597},"2025-11-05",33200,{"date":1242,"open":634,"high":673,"low":634,"close":852,"change":1243,"percent_change":469,"volume":1244,"transactions":9,"vwap":852},"2025-11-04",-0.009,72500,{"date":1246,"open":627,"high":678,"low":582,"close":606,"change":469,"percent_change":687,"volume":1247,"transactions":9,"vwap":606},"2025-11-03",89300,{"date":1249,"open":673,"high":682,"low":597,"close":678,"change":853,"percent_change":477,"volume":1250,"transactions":9,"vwap":678},"2025-10-31",100200,{"date":1252,"open":821,"high":821,"low":627,"close":841,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":841},"2025-10-30",-0.106,-0.54,88300,{"date":1257,"open":1018,"high":1258,"low":1010,"close":1018,"change":223,"percent_change":455,"volume":1259,"transactions":9,"vwap":1018},"2025-10-29",19.819,62900,{"date":1261,"open":946,"high":988,"low":946,"close":988,"change":278,"percent_change":1061,"volume":1262,"transactions":9,"vwap":988},"2025-10-28",75500,{"date":1264,"open":1018,"high":1265,"low":946,"close":946,"change":628,"percent_change":215,"volume":1266,"transactions":9,"vwap":946},"2025-10-27",19.817,61400,{"date":1268,"open":983,"high":984,"low":682,"close":1018,"change":462,"percent_change":837,"volume":1269,"transactions":9,"vwap":1018},"2025-10-24",47700,{"date":1271,"open":946,"high":984,"low":702,"close":984,"change":278,"percent_change":1061,"volume":1272,"transactions":9,"vwap":984},"2025-10-23",77700,{"date":1274,"open":821,"high":1010,"low":1275,"close":970,"change":469,"percent_change":687,"volume":1276,"transactions":9,"vwap":970},"2025-10-22",19.721,71800,{"date":1278,"open":821,"high":989,"low":746,"close":989,"change":477,"percent_change":738,"volume":1279,"transactions":9,"vwap":989},"2025-10-21",109800,{"date":1281,"open":746,"high":694,"low":702,"close":746,"change":422,"percent_change":423,"volume":645,"transactions":9,"vwap":746},"2025-10-20",{"date":1283,"open":490,"high":702,"low":490,"close":678,"change":150,"percent_change":635,"volume":1284,"transactions":9,"vwap":678},"2025-10-17",38900,{"date":1286,"open":627,"high":746,"low":597,"close":597,"change":628,"percent_change":215,"volume":1287,"transactions":9,"vwap":597},"2025-10-16",98300,{"date":1289,"open":557,"high":702,"low":557,"close":627,"change":150,"percent_change":635,"volume":1105,"transactions":9,"vwap":627},"2025-10-15",{"date":1291,"open":490,"high":673,"low":928,"close":557,"change":469,"percent_change":687,"volume":1292,"transactions":9,"vwap":557},"2025-10-14",243200,{"date":1294,"open":821,"high":694,"low":606,"close":673,"change":150,"percent_change":635,"volume":1295,"transactions":9,"vwap":673},"2025-10-13",32700,{"date":1297,"open":682,"high":1053,"low":1113,"close":606,"change":223,"percent_change":455,"volume":1298,"transactions":9,"vwap":606},"2025-10-10",66500,{"date":1300,"open":702,"high":1301,"low":673,"close":673,"change":262,"percent_change":1221,"volume":1302,"transactions":9,"vwap":673},"2025-10-09",19.745,136200,{"date":1304,"open":702,"high":970,"low":702,"close":694,"change":438,"percent_change":438,"volume":1305,"transactions":9,"vwap":694},"2025-10-08",208700,{"date":1307,"open":702,"high":946,"low":702,"close":694,"change":362,"percent_change":363,"volume":1308,"transactions":9,"vwap":694},"2025-10-07",72000,{"date":1310,"open":946,"high":946,"low":781,"close":821,"change":1311,"percent_change":223,"volume":1312,"transactions":9,"vwap":821},"2025-10-06",-0.007,88400,{"date":1314,"open":678,"high":970,"low":678,"close":1315,"change":1316,"percent_change":105,"volume":1317,"transactions":9,"vwap":1315},"2025-10-03",19.737,0.047,149300,{"date":1319,"open":702,"high":694,"low":678,"close":678,"change":223,"percent_change":455,"volume":1320,"transactions":9,"vwap":678},"2025-10-02",74400,{"date":1322,"open":678,"high":970,"low":673,"close":821,"change":422,"percent_change":423,"volume":1323,"transactions":9,"vwap":821},"2025-10-01",131500,{"date":1325,"open":746,"high":821,"low":673,"close":682,"change":401,"percent_change":402,"volume":1326,"transactions":9,"vwap":682},"2025-09-30",94300,{"date":1328,"open":678,"high":821,"low":597,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2025-09-29",19.717,-0.063,-0.32,57400,{"date":1334,"open":1010,"high":989,"low":970,"close":1018,"change":413,"percent_change":469,"volume":1335,"transactions":9,"vwap":1018},"2025-09-26",35500,{"date":1337,"open":983,"high":988,"low":702,"close":983,"change":413,"percent_change":469,"volume":1338,"transactions":9,"vwap":983},"2025-09-25",95800,{"date":1340,"open":988,"high":1341,"low":1342,"close":989,"change":462,"percent_change":837,"volume":1343,"transactions":9,"vwap":989},"2025-09-24",19.855,19.772,103700,{"date":1345,"open":984,"high":1346,"low":989,"close":997,"change":438,"percent_change":438,"volume":1347,"transactions":9,"vwap":997},"2025-09-23",19.87,103100,{"date":1349,"open":996,"high":976,"low":1018,"close":997,"change":206,"percent_change":207,"volume":1350,"transactions":9,"vwap":997},"2025-09-22",133300,{"date":1352,"open":984,"high":1353,"low":984,"close":984,"change":362,"percent_change":363,"volume":1354,"transactions":9,"vwap":984},"2025-09-19",19.9,367200,{"date":1356,"open":996,"high":1346,"low":989,"close":989,"change":438,"percent_change":438,"volume":1357,"transactions":9,"vwap":989},"2025-09-18",210800,{"date":1359,"open":1010,"high":976,"low":946,"close":989,"change":628,"percent_change":215,"volume":1360,"transactions":9,"vwap":989},"2025-09-17",109400,{"date":1362,"open":1010,"high":1363,"low":1364,"close":988,"change":278,"percent_change":1061,"volume":1365,"transactions":9,"vwap":988},"2025-09-16",19.841,19.761,67500,{"date":1367,"open":1018,"high":997,"low":946,"close":946,"change":628,"percent_change":215,"volume":1368,"transactions":9,"vwap":946},"2025-09-15",136400,{"date":1370,"open":673,"high":984,"low":673,"close":1018,"change":904,"percent_change":905,"volume":1371,"transactions":9,"vwap":1018},"2025-09-12",109500,{"date":1373,"open":746,"high":983,"low":702,"close":702,"change":413,"percent_change":469,"volume":1374,"transactions":9,"vwap":702},"2025-09-11",49800,{"date":1376,"open":702,"high":970,"low":682,"close":746,"change":422,"percent_change":423,"volume":1377,"transactions":9,"vwap":746},"2025-09-10",96600,{"date":1379,"open":490,"high":694,"low":1380,"close":678,"change":206,"percent_change":207,"volume":1381,"transactions":9,"vwap":678},"2025-09-09",19.621,305700,{"date":1383,"open":673,"high":746,"low":627,"close":627,"change":469,"percent_change":687,"volume":1384,"transactions":9,"vwap":627},"2025-09-08",174900,{"date":1386,"open":673,"high":746,"low":666,"close":746,"change":477,"percent_change":738,"volume":1387,"transactions":9,"vwap":746},"2025-09-05",132100,{"date":1389,"open":420,"high":597,"low":397,"close":606,"change":150,"percent_change":635,"volume":1390,"transactions":9,"vwap":606},"2025-09-04",63000,{"date":1392,"open":420,"high":597,"low":419,"close":420,"change":1393,"percent_change":223,"volume":1394,"transactions":9,"vwap":420},"2025-09-03",-0.008,163500,{"date":1396,"open":429,"high":576,"low":354,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2025-09-02",19.608,0.068,0.35,70300,{"date":1402,"open":408,"high":1113,"low":360,"close":399,"change":462,"percent_change":837,"volume":1403,"transactions":9,"vwap":399},"2025-08-29",64400,{"date":1405,"open":597,"high":597,"low":429,"close":429,"change":314,"percent_change":315,"volume":1406,"transactions":9,"vwap":429},"2025-08-28",56800,{"date":1408,"open":746,"high":970,"low":852,"close":597,"change":402,"percent_change":916,"volume":1409,"transactions":9,"vwap":597},"2025-08-27",183000,{"date":1411,"open":597,"high":694,"low":1412,"close":694,"change":904,"percent_change":905,"volume":1413,"transactions":9,"vwap":694},"2025-08-26",19.636,117000,{"date":1415,"open":673,"high":1416,"low":490,"close":627,"change":262,"percent_change":1221,"volume":1417,"transactions":9,"vwap":627},"2025-08-25",19.743,189700,{"date":1419,"open":557,"high":821,"low":557,"close":821,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":821},"2025-08-22",0.12,0.61,122000,{"date":1424,"open":490,"high":678,"low":582,"close":582,"change":314,"percent_change":315,"volume":1425,"transactions":9,"vwap":582},"2025-08-21",153900,{"date":1427,"open":673,"high":702,"low":490,"close":678,"change":413,"percent_change":469,"volume":1428,"transactions":9,"vwap":678},"2025-08-20",69500,{"date":1430,"open":627,"high":702,"low":627,"close":682,"change":461,"percent_change":462,"volume":1431,"transactions":9,"vwap":682},"2025-08-19",57000,{"date":1433,"open":678,"high":750,"low":1434,"close":750,"change":476,"percent_change":477,"volume":1435,"transactions":9,"vwap":750},"2025-08-18",19.672,63200,{"date":1437,"open":557,"high":678,"low":557,"close":678,"change":832,"percent_change":1438,"volume":1439,"transactions":9,"vwap":678},"2025-08-15",0.66,43500,{"date":1441,"open":420,"high":673,"low":408,"close":408,"change":402,"percent_change":916,"volume":1442,"transactions":9,"vwap":408},"2025-08-14",102600,{"date":1444,"open":597,"high":673,"low":648,"close":597,"change":1445,"percent_change":206,"volume":1446,"transactions":9,"vwap":597},"2025-08-13",0.003,76400,{"date":1448,"open":634,"high":597,"low":576,"close":1449,"change":652,"percent_change":80,"volume":1450,"transactions":9,"vwap":1449},"2025-08-12",19.647,55400,{"date":1452,"open":634,"high":597,"low":590,"close":634,"change":628,"percent_change":215,"volume":1453,"transactions":9,"vwap":634},"2025-08-11",130400,{"date":1455,"open":397,"high":606,"low":397,"close":606,"change":422,"percent_change":423,"volume":1456,"transactions":9,"vwap":606},"2025-08-08",116700,{"date":1458,"open":419,"high":1459,"low":419,"close":582,"change":150,"percent_change":635,"volume":1460,"transactions":9,"vwap":582},"2025-08-07",19.618,67700,{"date":1462,"open":408,"high":590,"low":408,"close":429,"change":461,"percent_change":462,"volume":1463,"transactions":9,"vwap":429},"2025-08-06",110400,{"date":1465,"open":399,"high":397,"low":399,"close":1466,"change":583,"percent_change":422,"volume":818,"transactions":9,"vwap":1466},"2025-08-05",19.575,{"date":1468,"open":437,"high":419,"low":1469,"close":429,"change":362,"percent_change":363,"volume":1470,"transactions":9,"vwap":429},"2025-08-04",19.519,92300,{"date":1472,"open":410,"high":1473,"low":1474,"close":408,"change":1475,"percent_change":904,"volume":1476,"transactions":9,"vwap":408},"2025-08-01",19.587,19.524,0.013,86600,{"date":1478,"open":437,"high":1479,"low":354,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-07-31",19.564,19.547,0.037,0.19,140700,{"date":1485,"open":410,"high":410,"low":375,"close":346,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":346},"2025-07-30",-0.11,-0.56,110200,{"date":1490,"open":582,"high":597,"low":1397,"close":634,"change":583,"percent_change":422,"volume":1491,"transactions":9,"vwap":634},"2025-07-29",120800,{"date":1493,"open":419,"high":634,"low":419,"close":576,"change":831,"percent_change":832,"volume":1494,"transactions":9,"vwap":576},"2025-07-28",164300,{"date":1496,"open":419,"high":634,"low":419,"close":397,"change":438,"percent_change":438,"volume":1497,"transactions":9,"vwap":397},"2025-07-25",153200,{"date":1499,"open":408,"high":634,"low":408,"close":397,"change":438,"percent_change":438,"volume":1500,"transactions":9,"vwap":397},"2025-07-24",144500,{"date":1502,"open":420,"high":582,"low":1503,"close":397,"change":422,"percent_change":423,"volume":1504,"transactions":9,"vwap":397},"2025-07-23",19.571,89800,{"date":1506,"open":410,"high":419,"low":410,"close":408,"change":362,"percent_change":363,"volume":1507,"transactions":9,"vwap":408},"2025-07-22",124100,{"date":1509,"open":399,"high":420,"low":399,"close":410,"change":413,"percent_change":469,"volume":1510,"transactions":9,"vwap":410},"2025-07-21",121300,{"date":1512,"open":399,"high":419,"low":399,"close":408,"change":362,"percent_change":363,"volume":1513,"transactions":9,"vwap":408},"2025-07-18",98100,{"date":1515,"open":437,"high":408,"low":437,"close":410,"change":362,"percent_change":363,"volume":1516,"transactions":9,"vwap":410},"2025-07-17",171900,{"date":1518,"open":399,"high":419,"low":437,"close":399,"change":1519,"percent_change":150,"volume":1520,"transactions":9,"vwap":399},"2025-07-16",0.007,150400,{"date":1522,"open":408,"high":429,"low":437,"close":1523,"change":1524,"percent_change":340,"volume":842,"transactions":9,"vwap":1523},"2025-07-15",19.533,-0.027,{"date":1526,"open":408,"high":1527,"low":399,"close":408,"change":462,"percent_change":837,"volume":1528,"transactions":9,"vwap":408},"2025-07-14",19.589,221100,{"date":1530,"open":399,"high":590,"low":399,"close":397,"change":469,"percent_change":687,"volume":1531,"transactions":9,"vwap":397},"2025-07-11",162900,{"date":1533,"open":354,"high":606,"low":354,"close":606,"change":1534,"percent_change":22,"volume":1535,"transactions":9,"vwap":606},"2025-07-10",0.067,116800,{"date":1537,"open":397,"high":1538,"low":410,"close":1539,"change":1524,"percent_change":340,"volume":1540,"transactions":9,"vwap":1539},"2025-07-09",19.596,19.573,161700,{"date":1542,"open":634,"high":634,"low":436,"close":420,"change":362,"percent_change":363,"volume":1543,"transactions":9,"vwap":420},"2025-07-08",133100,{"date":1545,"open":397,"high":420,"low":408,"close":397,"change":422,"percent_change":423,"volume":1546,"transactions":9,"vwap":397},"2025-07-07",157600,{"date":1548,"open":437,"high":397,"low":437,"close":408,"change":278,"percent_change":279,"volume":1549,"transactions":9,"vwap":408},"2025-07-03",97000,{"date":1551,"open":321,"high":419,"low":321,"close":360,"change":1552,"percent_change":1331,"volume":1553,"transactions":9,"vwap":360},"2025-07-02",-0.062,109900,{"date":1555,"open":419,"high":397,"low":1556,"close":1557,"change":1558,"percent_change":243,"volume":1559,"transactions":9,"vwap":1557},"2025-07-01",19.485,19.562,-0.048,220900,{"date":1561,"open":597,"high":678,"low":420,"close":582,"change":362,"percent_change":363,"volume":1562,"transactions":9,"vwap":582},"2025-06-30",165400,{"date":1564,"open":582,"high":1565,"low":420,"close":420,"change":924,"percent_change":1566,"volume":1567,"transactions":9,"vwap":420},"2025-06-27",19.716,-0.81,136700,{"date":1569,"open":989,"high":1570,"low":814,"close":946,"change":223,"percent_change":455,"volume":1571,"transactions":9,"vwap":946},"2025-06-26",19.809,167600,{"date":1573,"open":996,"high":996,"low":746,"close":989,"change":363,"percent_change":683,"volume":1574,"transactions":9,"vwap":989},"2025-06-25",114500,{"date":1576,"open":746,"high":997,"low":746,"close":970,"change":438,"percent_change":438,"volume":1577,"transactions":9,"vwap":970},"2025-06-24",225700,{"date":1579,"open":627,"high":1580,"low":627,"close":970,"change":207,"percent_change":94,"volume":1581,"transactions":9,"vwap":970},"2025-06-23",19.776,106000,{"date":1583,"open":627,"high":1342,"low":597,"close":597,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":597},"2025-06-20",-0.055,-0.28,72700,{"date":1588,"open":1010,"high":1010,"low":1589,"close":750,"change":831,"percent_change":832,"volume":1590,"transactions":9,"vwap":750},"2025-06-18",19.683,74200,{"date":1592,"open":597,"high":821,"low":1593,"close":673,"change":422,"percent_change":423,"volume":1594,"transactions":9,"vwap":673},"2025-06-17",19.638,88600,{"date":1596,"open":582,"high":694,"low":582,"close":597,"change":469,"percent_change":687,"volume":1597,"transactions":9,"vwap":597},"2025-06-16",245500,{"date":1599,"open":678,"high":821,"low":606,"close":682,"change":206,"percent_change":207,"volume":1368,"transactions":9,"vwap":682},"2025-06-13",{"date":1601,"open":694,"high":1018,"low":673,"close":673,"change":299,"percent_change":1602,"volume":1603,"transactions":9,"vwap":673},"2025-06-12",-0.35,143500,{"date":1605,"open":997,"high":997,"low":682,"close":970,"change":461,"percent_change":462,"volume":1606,"transactions":9,"vwap":970},"2025-06-11",138500,{"date":1608,"open":597,"high":946,"low":597,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-06-10",19.755,0.125,0.64,76000,{"date":1614,"open":419,"high":821,"low":419,"close":557,"change":628,"percent_change":215,"volume":1615,"transactions":9,"vwap":557},"2025-06-09",65700,{"date":1617,"open":490,"high":682,"low":597,"close":597,"change":362,"percent_change":363,"volume":1618,"transactions":9,"vwap":597},"2025-06-06",93900,{"date":1620,"open":597,"high":821,"low":606,"close":606,"change":413,"percent_change":469,"volume":1621,"transactions":9,"vwap":606},"2025-06-05",172400,{"date":1623,"open":429,"high":490,"low":410,"close":597,"change":477,"percent_change":738,"volume":1624,"transactions":9,"vwap":597},"2025-06-04",71200,{"date":1626,"open":354,"high":582,"low":346,"close":429,"change":438,"percent_change":438,"volume":1627,"transactions":9,"vwap":429},"2025-06-03",148300,{"date":1629,"open":397,"high":397,"low":270,"close":429,"change":299,"percent_change":1630,"volume":1631,"transactions":9,"vwap":429},"2025-06-02",-0.36,162200,{"date":1633,"open":597,"high":490,"low":408,"close":606,"change":413,"percent_change":469,"volume":1634,"transactions":9,"vwap":606},"2025-05-30",152900,{"date":1636,"open":746,"high":746,"low":429,"close":597,"change":1486,"percent_change":1487,"volume":1637,"transactions":9,"vwap":597},"2025-05-29",339500,{"date":1639,"open":821,"high":989,"low":1565,"close":946,"change":462,"percent_change":837,"volume":1640,"transactions":9,"vwap":946},"2025-05-28",75800,{"date":1642,"open":997,"high":996,"low":627,"close":983,"change":206,"percent_change":207,"volume":1643,"transactions":9,"vwap":983},"2025-05-27",80700,{"date":1645,"open":946,"high":989,"low":852,"close":1010,"change":462,"percent_change":837,"volume":1646,"transactions":9,"vwap":1010},"2025-05-23",154700,{"date":1648,"open":627,"high":989,"low":597,"close":989,"change":477,"percent_change":738,"volume":1154,"transactions":9,"vwap":989},"2025-05-22",{"date":1650,"open":983,"high":997,"low":557,"close":746,"change":510,"percent_change":1651,"volume":1652,"transactions":9,"vwap":746},"2025-05-21",-0.65,98400,{"date":1654,"open":1010,"high":1655,"low":1010,"close":982,"change":223,"percent_change":455,"volume":1656,"transactions":9,"vwap":982},"2025-05-20",19.89,84100,{"date":1658,"open":984,"high":1353,"low":1659,"close":1655,"change":362,"percent_change":363,"volume":1660,"transactions":9,"vwap":1655},"2025-05-19",19.734,104900,{"date":1662,"open":988,"high":1663,"low":694,"close":1663,"change":150,"percent_change":635,"volume":1664,"transactions":9,"vwap":1663},"2025-05-16",19.88,82100,{"date":1666,"open":673,"high":996,"low":627,"close":996,"change":199,"percent_change":135,"volume":1667,"transactions":9,"vwap":996},"2025-05-15",182100,{"date":1669,"open":606,"high":1670,"low":557,"close":970,"change":278,"percent_change":1061,"volume":1671,"transactions":9,"vwap":970},"2025-05-14",19.759,141500,{"date":1673,"open":946,"high":946,"low":1674,"close":678,"change":402,"percent_change":916,"volume":1675,"transactions":9,"vwap":678},"2025-05-13",19.673,95000,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1018,"change":278,"percent_change":1061,"volume":747,"transactions":9,"vwap":1018},"2025-05-12",19.93,19.671,{"date":1681,"open":694,"high":1682,"low":597,"close":746,"change":223,"percent_change":455,"volume":1683,"transactions":9,"vwap":746},"2025-05-09",19.788,55200,{"date":1685,"open":976,"high":976,"low":627,"close":946,"change":262,"percent_change":1221,"volume":1513,"transactions":9,"vwap":946},"2025-05-08",{"date":1687,"open":946,"high":1688,"low":946,"close":988,"change":469,"percent_change":687,"volume":1689,"transactions":9,"vwap":988},"2025-05-07",19.875,66900,{"date":1691,"open":821,"high":1346,"low":821,"close":1346,"change":832,"percent_change":1438,"volume":1692,"transactions":9,"vwap":1346},"2025-05-06",119000,{"date":1694,"open":982,"high":1695,"low":694,"close":694,"change":837,"percent_change":1696,"volume":1697,"transactions":9,"vwap":694},"2025-05-05",19.92,-0.75,98800,{"date":1699,"open":1353,"high":1700,"low":997,"close":1655,"change":628,"percent_change":215,"volume":1701,"transactions":9,"vwap":1655},"2025-05-02",19.95,63100,{"date":1703,"open":176,"high":176,"low":1018,"close":1704,"change":413,"percent_change":469,"volume":1705,"transactions":9,"vwap":1704},"2025-05-01",19.91,89900,{"date":1707,"open":1655,"high":1695,"low":1708,"close":1695,"change":628,"percent_change":215,"volume":1709,"transactions":9,"vwap":1695},"2025-04-30",19.789,56900,{"date":1711,"open":976,"high":1712,"low":984,"close":1712,"change":413,"percent_change":469,"volume":1713,"transactions":9,"vwap":1712},"2025-04-29",19.94,111400,{"date":1715,"open":1663,"high":1716,"low":1663,"close":1700,"change":363,"percent_change":683,"volume":1717,"transactions":9,"vwap":1700},"2025-04-28",19.97,50500,{"date":1719,"open":976,"high":1700,"low":982,"close":1353,"change":299,"percent_change":1602,"volume":1720,"transactions":9,"vwap":1353},"2025-04-25",81700,{"date":180,"open":997,"high":1716,"low":1258,"close":1716,"change":80,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1716},0.71,48500]