[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFX":3,"homepage-market-summary":28,"stock-historical-PFX":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PFX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"PhenixFIN Corporation Common Stock","Nasdaq",null,"Common Stock","PhenixFIN Corp is a non-diversified closed end management investment company operating in United States. Its investment objective is to generate current income and capital appreciation by lending directly to privately held middle market companies to expand their business, refinance and make acquisitions. It mainly invests in senior secured first lien term loans, senior secured second lien term loans, unitranche, senior secured first lien notes, subordinated notes and warrants and minority equity securities. It may also invest in securities of foreign companies. Portfolio of the company mainly consists of securities across all sectors. Revenue generated by the company comprises of interest income, dividend and other income earned through investments made.","7","New York, NY",false,{"close":16,"open":16,"high":16,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},45.4,44.87,0.53,1.18,483.8221,125,45.1223,56.4767,38.3,4513.558744318182,39.1,3930,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":14,"sparkline":37,"date":38},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":38},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":38},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":14,"sparkline":58,"date":38},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":38},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":38},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":38},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":38},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":38},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},3354,1224193.216125,-11.12,"2025-04-11",[181,182,191,199,208,216,224,235,245,255,264,274,283,289,296,303,312,320,330,340,351,360,368,378,388,399,409,420,431,441,450,461,471,482,492,502,508,515,524,530,541,549,560,569,578,587,595,604,613,621,624,630,636,639,646,654,661,664,666,668,671,673,678,683,688,692,694,698,701,703,705,707,709,714,718,721,726,728,730,737,744,751,755,760,765,768,770,775,782,785,789,796,801,807,816,824,832,835,837,844,848,853,856,858,861,863,867,869,873,878,881,887,890,892,894,896,901,903,909,912,918,922,925,929,933,936,938,941,943,945,951,955,959,962,968,976,984,989,995,1000,1009,1015,1022,1029,1037,1043,1048,1056,1065,1073,1078,1083,1089,1092,1096,1099,1101,1105,1110,1113,1119,1124,1126,1129,1132,1134,1138,1140,1146,1150,1152,1154,1156,1160,1165,1171,1178,1181,1183,1188,1194,1196,1199,1204,1211,1213,1215,1219,1225,1232,1238,1244,1248,1252,1254,1260,1265,1269,1272,1276,1281,1286,1290,1295,1300,1304,1307,1311,1314,1316,1320,1323,1326,1330,1335,1338,1342,1345,1347,1349,1352,1356,1362,1368,1372,1374,1378,1381,1383,1390,1396,1403,1405,1410,1415,1423,1428,1433,1436,1441,1444,1448,1453,1456,1460,1463,1468,1471,1474,1480,1485,1489,1495,1500,1504,1507,1511,1514,1518,1520,1522,1524,1526,1529,1536,1541,1549,1555,1557,1561,1565,1567,1569,1572,1576,1579,1584,1589,1593,1598,1603,1606,1608,1610,1613,1616,1621,1626,1630,1634,1637,1640,1644,1646,1649,1652,1655,1660,1664,1667,1673,1677,1682,1689,1693,1700,1706,1711,1714,1716,1720,1723,1727,1730,1733,1738,1745,1748,1751,1754,1762,1766,1770,1773,1776,1780,1784,1786,1788,1790,1792,1794,1798,1801,1806,1809,1813,1818,1823,1828,1832,1838,1841,1847,1852,1857,1860,1863,1865,1869,1872,1875,1877,1879,1881,1885,1892,1898,1902,1905,1908,1913,1916,1918,1921],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":184,"high":185,"low":184,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",44.38,45.68,-0.005,-0.01,6251.6411,473,45.1742,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",44.875,-0.015,-0.03,1121.550955,296,44.9767,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",44.97,44.89,0.8708,1.98,3960.5281,446,44.9094,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",44.0192,-2.0708,-4.49,1572.6411,193,44.6081,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",46.09,1.42,3.18,2893.6411,444,45.2395,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",45.92,46.2,44.44,44.67,-0.92,-2.02,7187.6411,724,45.5925,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",44.6304,45.99,45.59,-1.2722,-2.71,2640.6411,343,45.5414,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",47.57,44.9423,46.8622,1.2033,2.64,2720.6411,358,46.7211,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",44.845,45.6589,-0.9011,-1.94,877.6411,145,45.4589,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",45.6,46.63,46.56,1.72,3.84,9589.145514,1752,45.7235,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",46.21,44.84,-1.37,-2.96,20166.6411,843,46.6373,{"date":284,"open":285,"high":285,"low":276,"close":276,"change":286,"percent_change":286,"volume":287,"transactions":21,"vwap":288},"2026-09-17",47.3678,0,608.6411,46.6402,{"date":290,"open":276,"high":276,"low":276,"close":276,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",0.22,0.48,261.6751,64,46.5333,{"date":297,"open":238,"high":238,"low":238,"close":238,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",-0.09,-0.2,305.140096,28,46.3336,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",45.32,46.08,0.76,1.68,1199.6411,214,45.9303,{"date":313,"open":193,"high":305,"low":314,"close":305,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",44.5655,0.27,0.6,3431.4741,379,44.99,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",44.39,46.2428,45.05,0.29,0.65,11889.7501,1025,45.2582,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",44.01,45.95,44.76,0.23,0.52,35591.6411,1243,45.3607,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",45.65,45.8,44.19,44.53,-1.47,-3.2,9398.519963,167,44.8323,{"date":352,"open":353,"high":354,"low":355,"close":354,"change":356,"percent_change":156,"volume":357,"transactions":358,"vwap":359},"2026-09-04",45.5,46,45,-0.11,10732.7975,424,45.4475,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":21,"vwap":367},"2026-09-03",46.73,46.11,-0.205,-0.44,2156.6411,46.2187,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",45.594,46.7499,46.315,1.115,2.47,3336.0891,224,46.2142,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",46.8,47.505,45.2,-1.61,-3.44,4307.139698,442,46.4346,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",51.61,51.6133,46.3,46.81,-5.9054,-11.2,47664.81586,560,47.2138,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",53.5,52.624,52.7154,-0.0421,-0.08,2982.3506,151,52.7579,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",53.61,54.337,52.745,52.7575,-0.3125,-0.59,2513.884,122,53.4512,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",52.75,54,52.6,53.07,0.2,0.38,4962.798241,198,53.1858,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",54.42,52.455,52.87,-1.54,-2.83,4912.562598,216,53.375,{"date":442,"open":443,"high":23,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",51.99,54.41,3.19,6.23,26831.206673,622,54.2626,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",50.51,51.98,49.995,51.22,1.1,2.19,10857.1756,230,50.9377,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",50.42,48.105,50.12,0.12,0.24,6974.439819,238,49.2004,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",47.74,51,46.795,50,3.105,6.62,5737.723751,311,49.1638,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",47.1,46.31,46.895,0.765,1.66,4374.4485,321,46.8991,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",47.41,47.95,46.13,0.43,0.94,4739.27154,360,47.136,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":286,"percent_change":286,"volume":505,"transactions":506,"vwap":507},"2026-08-14",45.7,1696.736705,36,45.7748,{"date":509,"open":504,"high":504,"low":504,"close":504,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",-0.31,-0.67,2059.1315,143,45.8121,{"date":516,"open":517,"high":518,"low":519,"close":519,"change":520,"percent_change":80,"volume":521,"transactions":522,"vwap":523},"2026-08-11",46.495,46.57,46.01,-0.365,947.0215,207,46.4827,{"date":525,"open":362,"high":362,"low":526,"close":526,"change":364,"percent_change":365,"volume":527,"transactions":528,"vwap":529},"2026-08-10",46.375,3439.021301,130,46.4908,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",48.19,48.2816,46.25,46.58,0.97,2.13,2382.279251,288,47.3961,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",45.61,-0.54,-1.17,2450.19,83,45.688,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-05",42.99,46.95,42.31,46.15,3.14,7.3,189396.106498,2298,44.8528,{"date":561,"open":562,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",43.1664,43.01,0.08,0.19,1113.368934,87,42.9666,{"date":570,"open":571,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":547,"vwap":577},"2026-07-28",44.2499,44.8799,42.93,-0.57,-1.31,15516.68659,43.4148,{"date":579,"open":580,"high":581,"low":582,"close":580,"change":564,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-27",43.5,43.92,43.11,0.18,918.103,37,43.5521,{"date":588,"open":589,"high":355,"low":589,"close":590,"change":71,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-23",42.8,43.42,1.09,220285.7537,3109,43.7177,{"date":596,"open":597,"high":598,"low":599,"close":599,"change":365,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-22",43.0001,43.05,42.95,-1.01,2157,49,43.0257,{"date":605,"open":354,"high":606,"low":563,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-20",48.49,43.39,-2.51,-5.47,5796.814438,159,45.9612,{"date":614,"open":599,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-17",48.8,42.0099983,45.9,4.35,10.47,10900,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":623},"2026-07-16",41.55,{"date":625,"open":495,"high":626,"low":623,"close":623,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":623},"2026-07-15",48.99,-4.44,-9.65,7800,{"date":631,"open":632,"high":626,"low":632,"close":238,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":238},"2026-07-14",43.95,3.17,7.4,7700,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":638},"2026-07-13",42.82,{"date":640,"open":641,"high":642,"low":638,"close":638,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":638},"2026-07-10",43.99,44.8,-0.36,-0.83,2200,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":36,"volume":653,"transactions":9,"vwap":651},"2026-07-09",43.099998,43.2,43.080002,43.18,-0.095,1100,{"date":655,"open":656,"high":657,"low":658,"close":657,"change":659,"percent_change":660,"volume":653,"transactions":9,"vwap":657},"2026-07-08",42.69,43.275,42.58,0.725,1.7,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":663},"2026-07-07",42.55,{"date":665,"open":663,"high":663,"low":663,"close":663,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":663},"2026-07-06",{"date":667,"open":663,"high":663,"low":663,"close":663,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":663},"2026-07-02",{"date":669,"open":663,"high":663,"low":663,"close":663,"change":286,"percent_change":286,"volume":670,"transactions":9,"vwap":663},"2026-07-01",96,{"date":672,"open":663,"high":663,"low":663,"close":663,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":663},"2026-06-30",{"date":674,"open":657,"high":657,"low":663,"close":663,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":663},"2026-06-29",-0.418,-0.97,400,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":677,"transactions":9,"vwap":680},"2026-06-26",42.968,0.168,0.39,{"date":684,"open":685,"high":685,"low":589,"close":589,"change":100,"percent_change":686,"volume":687,"transactions":9,"vwap":589},"2026-06-25",43.334,-0.7,300,{"date":689,"open":690,"high":690,"low":589,"close":648,"change":100,"percent_change":166,"volume":691,"transactions":9,"vwap":648},"2026-06-24",43.4,2100,{"date":693,"open":690,"high":690,"low":690,"close":690,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":690},"2026-06-23",{"date":695,"open":690,"high":690,"low":690,"close":690,"change":696,"percent_change":697,"volume":677,"transactions":9,"vwap":690},"2026-06-22",-0.454,-1.04,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":700},"2026-06-18",43.854,{"date":702,"open":700,"high":700,"low":700,"close":700,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":700},"2026-06-17",{"date":704,"open":700,"high":700,"low":700,"close":700,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":700},"2026-06-16",{"date":706,"open":700,"high":700,"low":700,"close":700,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":700},"2026-06-15",{"date":708,"open":700,"high":700,"low":700,"close":700,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":700},"2026-06-12",{"date":710,"open":700,"high":700,"low":700,"close":700,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":700},"2026-06-11",0.454,1.05,600,{"date":715,"open":589,"high":690,"low":589,"close":690,"change":716,"percent_change":717,"volume":713,"transactions":9,"vwap":690},"2026-06-10",-0.805,-1.82,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":720},"2026-06-09",44.205,{"date":722,"open":720,"high":720,"low":720,"close":720,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":720},"2026-06-08",-1.295,-2.85,200,{"date":727,"open":353,"high":353,"low":353,"close":353,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":353},"2026-06-05",{"date":729,"open":353,"high":353,"low":353,"close":353,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":353},"2026-06-04",{"date":731,"open":732,"high":353,"low":733,"close":353,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":353},"2026-06-03",45.47,44.399,0.5,1.11,6900,{"date":738,"open":739,"high":355,"low":740,"close":355,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":355},"2026-06-02",44.707,44.49,0.01,0.02,3800,{"date":745,"open":746,"high":319,"low":747,"close":319,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":319},"2026-06-01",42,41.2,2.98,7.09,3500,{"date":752,"open":616,"high":616,"low":616,"close":616,"change":753,"percent_change":754,"volume":677,"transactions":9,"vwap":616},"2026-05-29",-1.015,-2.36,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":725,"transactions":9,"vwap":757},"2026-05-28",43.025002,-0.975,-2.22,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":687,"transactions":9,"vwap":762},"2026-05-27",44,-0.5,-1.12,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":767},"2026-05-26",44.5,{"date":769,"open":767,"high":767,"low":767,"close":767,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":767},"2026-05-22",{"date":771,"open":762,"high":767,"low":762,"close":767,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":767},"2026-05-21",0.92,2.11,700,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-05-20",43.02,43.58,3.07,7.58,800,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":784},"2026-05-19",40.51,{"date":786,"open":784,"high":746,"low":784,"close":784,"change":787,"percent_change":788,"volume":781,"transactions":9,"vwap":784},"2026-05-18",-1.11,-2.67,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-05-15",39.94,41.62,2.12,5.37,1500,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":677,"transactions":9,"vwap":798},"2026-05-14",39.5,0.49,1.26,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":781,"transactions":9,"vwap":804},"2026-05-13",39.72,39.0099983,-1.565,-3.86,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-12",40,41.63,39,40.575,0.45,1.12,43600,{"date":817,"open":818,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-11",40.32,40.64,40.125,-0.315,-0.78,1800,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-08",41.49,40.025002,40.44,-0.275,-0.68,1400,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":834},"2026-05-07",40.715,{"date":836,"open":834,"high":834,"low":834,"close":834,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":834},"2026-05-06",{"date":838,"open":839,"high":834,"low":840,"close":834,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":834},"2026-05-05",39.81,39.8,0.915,2.3,1300,{"date":845,"open":840,"high":840,"low":840,"close":840,"change":846,"percent_change":847,"volume":687,"transactions":9,"vwap":840},"2026-05-04",-1.08,-2.64,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":682,"volume":852,"transactions":9,"vwap":850},"2026-05-01",40.88,0.16,500,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":855},"2026-04-30",40.72,{"date":857,"open":855,"high":855,"low":855,"close":855,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":855},"2026-04-29",{"date":859,"open":855,"high":855,"low":855,"close":855,"change":87,"percent_change":860,"volume":852,"transactions":9,"vwap":855},"2026-04-28",2.29,{"date":862,"open":839,"high":839,"low":839,"close":839,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":839},"2026-04-27",{"date":864,"open":839,"high":839,"low":839,"close":839,"change":865,"percent_change":866,"volume":725,"transactions":9,"vwap":839},"2026-04-24",0.31,0.78,{"date":868,"open":798,"high":798,"low":798,"close":798,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":798},"2026-04-23",{"date":870,"open":798,"high":798,"low":798,"close":798,"change":763,"percent_change":871,"volume":872,"transactions":9,"vwap":798},"2026-04-22",-1.25,100,{"date":874,"open":875,"high":875,"low":809,"close":809,"change":876,"percent_change":877,"volume":843,"transactions":9,"vwap":809},"2026-04-21",40.3,-1.005,-2.45,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":880},"2026-04-20",41.0050011,{"date":882,"open":883,"high":884,"low":880,"close":880,"change":885,"percent_change":886,"volume":843,"transactions":9,"vwap":880},"2026-04-17",41.27,42.54,-0.495,-1.19,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":889},"2026-04-16",41.5,{"date":891,"open":889,"high":889,"low":889,"close":889,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":889},"2026-04-15",{"date":893,"open":889,"high":889,"low":889,"close":889,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":889},"2026-04-14",{"date":895,"open":889,"high":889,"low":889,"close":889,"change":286,"percent_change":286,"volume":872,"transactions":9,"vwap":889},"2026-04-13",{"date":897,"open":898,"high":889,"low":898,"close":889,"change":899,"percent_change":900,"volume":774,"transactions":9,"vwap":889},"2026-04-10",41.080002,0.42,1.02,{"date":902,"open":898,"high":898,"low":898,"close":898,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":898},"2026-04-09",{"date":904,"open":855,"high":746,"low":905,"close":898,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":898},"2026-04-08",40.25,0.363,0.89,5700,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":911},"2026-04-07",40.717,{"date":913,"open":914,"high":911,"low":915,"close":911,"change":916,"percent_change":917,"volume":795,"transactions":9,"vwap":911},"2026-04-06",39.65,39.049999,2.417,6.31,{"date":919,"open":811,"high":915,"low":24,"close":24,"change":920,"percent_change":921,"volume":843,"transactions":9,"vwap":24},"2026-04-02",-0.76,-1.95,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":924},"2026-04-01",39.060001,{"date":926,"open":924,"high":924,"low":924,"close":924,"change":927,"percent_change":928,"volume":852,"transactions":9,"vwap":924},"2026-03-31",-1.515,-3.73,{"date":930,"open":804,"high":812,"low":804,"close":812,"change":931,"percent_change":932,"volume":774,"transactions":9,"vwap":812},"2026-03-30",1.055,2.67,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":935},"2026-03-27",39.52,{"date":937,"open":935,"high":935,"low":935,"close":935,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":935},"2026-03-26",{"date":939,"open":935,"high":935,"low":935,"close":935,"change":105,"percent_change":940,"volume":852,"transactions":9,"vwap":935},"2026-03-25",-1.2,{"date":942,"open":809,"high":809,"low":809,"close":809,"change":286,"percent_change":286,"volume":852,"transactions":9,"vwap":809},"2026-03-24",{"date":944,"open":809,"high":883,"low":809,"close":809,"change":405,"percent_change":299,"volume":691,"transactions":9,"vwap":809},"2026-03-23",{"date":946,"open":809,"high":947,"low":948,"close":949,"change":564,"percent_change":426,"volume":950,"transactions":9,"vwap":949},"2026-03-20",40.67,39.15,40.080002,1200,{"date":952,"open":140,"high":140,"low":809,"close":809,"change":953,"percent_change":954,"volume":823,"transactions":9,"vwap":809},"2026-03-19",-1.27,-3.08,{"date":956,"open":883,"high":883,"low":883,"close":883,"change":957,"percent_change":958,"volume":713,"transactions":9,"vwap":883},"2026-03-18",-1.23,-2.89,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":961},"2026-03-17",42.5,{"date":963,"open":964,"high":961,"low":965,"close":961,"change":966,"percent_change":967,"volume":743,"transactions":9,"vwap":961},"2026-03-16",40.93,40.49,0.875,2.1,{"date":969,"open":970,"high":971,"low":972,"close":971,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":971},"2026-03-13",41.275,41.625,41.26,-0.37,-0.88,2900,{"date":977,"open":978,"high":979,"low":980,"close":979,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":979},"2026-03-12",41.3,41.995,40.11,0.825,2,3700,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":877,"volume":950,"transactions":9,"vwap":987},"2026-03-11",41.145,41.17,-1.034,{"date":990,"open":809,"high":663,"low":809,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-03-10",42.204,1.604,3.95,4000,{"date":996,"open":809,"high":997,"low":809,"close":997,"change":998,"percent_change":999,"volume":831,"transactions":9,"vwap":997},"2026-03-09",40.6,0.54,1.35,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-03-06",41.89,43.55,39.16,40.060001,-1.99,-4.73,5100,{"date":1010,"open":656,"high":656,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-03-05",42.049999,-1.38,-3.18,900,{"date":1016,"open":1017,"high":1018,"low":616,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-03-04",43.0099983,43.43,2.43,5.93,2700,{"date":1023,"open":663,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-03-03",44.55,41,-2.46,-5.66,17300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":908,"transactions":9,"vwap":1034},"2026-03-02",44.080002,44.375,41.61,43.46,-3.54,-7.53,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":286,"percent_change":286,"volume":736,"transactions":9,"vwap":1042},"2026-02-27",46.97,48.297,44.425,47,{"date":1044,"open":1045,"high":1045,"low":355,"close":1042,"change":1046,"percent_change":1047,"volume":1014,"transactions":9,"vwap":1042},"2026-02-26",48.44,1.375,3.01,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-02-25",47.080002,42.7,45.625,-0.125,-0.27,5600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-02-24",46.88,48.88,45.52,45.75,-0.742,-1.6,67200,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-02-23",43.48,53,46.492,4.292,10.17,16400,{"date":1074,"open":762,"high":762,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":983,"transactions":9,"vwap":1075},"2026-02-20",42.2,-1.805,-4.1,{"date":1079,"open":762,"high":1080,"low":762,"close":1081,"change":1082,"percent_change":814,"volume":174,"transactions":9,"vwap":1081},"2026-02-19",44.099998,44.0050011,0.489,{"date":1084,"open":762,"high":762,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-02-18",43.516,0.733,1.71,1600,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1091},"2026-02-17",42.783,{"date":1093,"open":1091,"high":1091,"low":1091,"close":1091,"change":1094,"percent_change":1095,"volume":713,"transactions":9,"vwap":1091},"2026-02-13",-0.817,-1.87,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1098},"2026-02-12",43.6,{"date":1100,"open":1098,"high":1098,"low":1098,"close":1098,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1098},"2026-02-11",{"date":1102,"open":1098,"high":1098,"low":1098,"close":1098,"change":1103,"percent_change":1104,"volume":725,"transactions":9,"vwap":1098},"2026-02-10",0.775,1.81,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":713,"transactions":9,"vwap":1107},"2026-02-09",42.825,-0.175,-0.41,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1112},"2026-02-06",43,{"date":1114,"open":1115,"high":1112,"low":1116,"close":1112,"change":1117,"percent_change":1118,"volume":843,"transactions":9,"vwap":1112},"2026-02-05",42.45,42.41,-1.305,-2.95,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":852,"transactions":9,"vwap":1121},"2026-02-04",44.305,1.855,4.37,{"date":1125,"open":1115,"high":1115,"low":1115,"close":1115,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1115},"2026-02-03",{"date":1127,"open":1115,"high":1115,"low":1115,"close":1115,"change":1128,"percent_change":1007,"volume":781,"transactions":9,"vwap":1115},"2026-02-02",-2.108,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1131},"2026-01-30",44.558,{"date":1133,"open":1131,"high":1131,"low":1131,"close":1131,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1131},"2026-01-29",{"date":1135,"open":1131,"high":1131,"low":1131,"close":1131,"change":1136,"percent_change":1137,"volume":725,"transactions":9,"vwap":1131},"2026-01-28",1.538,3.58,{"date":1139,"open":777,"high":777,"low":777,"close":777,"change":286,"percent_change":286,"volume":474,"transactions":9,"vwap":777},"2026-01-27",{"date":1141,"open":1142,"high":1143,"low":1144,"close":777,"change":1145,"percent_change":1095,"volume":174,"transactions":9,"vwap":777},"2026-01-26",43.040001,44.32,42.88,-0.821,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":866,"volume":774,"transactions":9,"vwap":1148},"2026-01-23",43.841,0.341,{"date":1151,"open":580,"high":580,"low":580,"close":580,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":580},"2026-01-22",{"date":1153,"open":580,"high":580,"low":580,"close":580,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":580},"2026-01-21",{"date":1155,"open":580,"high":580,"low":580,"close":580,"change":161,"percent_change":574,"volume":677,"transactions":9,"vwap":580},"2026-01-20",{"date":1157,"open":580,"high":1158,"low":580,"close":1158,"change":813,"percent_change":1159,"volume":781,"transactions":9,"vwap":1158},"2026-01-16",43.75,1.04,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":298,"volume":843,"transactions":9,"vwap":1163},"2026-01-15",43.369,43.3,-0.04,{"date":1166,"open":1167,"high":580,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":831,"transactions":9,"vwap":1168},"2026-01-14",43.057999,43.34,-0.265,-0.61,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":645,"transactions":9,"vwap":1175},"2026-01-13",44.51,43.23,43.605,-0.815,-1.83,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1180},"2026-01-12",44.42,{"date":1182,"open":1180,"high":1180,"low":1180,"close":1180,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1180},"2026-01-09",{"date":1184,"open":1185,"high":1180,"low":1185,"close":1180,"change":1186,"percent_change":1187,"volume":795,"transactions":9,"vwap":1180},"2026-01-08",43.74,0.69,1.58,{"date":1189,"open":1190,"high":1190,"low":1017,"close":1191,"change":953,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-01-07",44.282,43.73,-2.82,2000,{"date":1195,"open":355,"high":355,"low":355,"close":355,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":355},"2026-01-06",{"date":1197,"open":355,"high":355,"low":355,"close":355,"change":1198,"percent_change":427,"volume":950,"transactions":9,"vwap":355},"2026-01-05",0.17,{"date":1200,"open":16,"high":504,"low":1201,"close":1201,"change":326,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-01-02",44.83,1.47,1900,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":1210,"volume":994,"transactions":9,"vwap":1208},"2025-12-31",43.033001,45.31,44.18,-1.13,-2.49,{"date":1212,"open":1207,"high":1207,"low":1207,"close":1207,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1207},"2025-12-30",{"date":1214,"open":354,"high":354,"low":1207,"close":1207,"change":865,"percent_change":1186,"volume":843,"transactions":9,"vwap":1207},"2025-12-29",{"date":1216,"open":767,"high":1061,"low":767,"close":355,"change":1217,"percent_change":1218,"volume":1203,"transactions":9,"vwap":355},"2025-12-26",-1.05,-2.28,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":174,"transactions":9,"vwap":1222},"2025-12-24",46.048,46.049999,0.72,1.59,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":1231,"volume":950,"transactions":9,"vwap":1229},"2025-12-23",45.327,45.683,45.33,0.28,0.62,{"date":1233,"open":353,"high":353,"low":1234,"close":1235,"change":80,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2025-12-22",45.0099983,45.049999,-1.72,1700,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":823,"transactions":9,"vwap":1241},"2025-12-19",45.836,45.84,3.28,7.71,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":130,"percent_change":1247,"volume":781,"transactions":9,"vwap":1246},"2025-12-18",42.56,-4.87,{"date":1249,"open":355,"high":1250,"low":1251,"close":1251,"change":144,"percent_change":1164,"volume":691,"transactions":9,"vwap":1251},"2025-12-17",46.69,44.74,{"date":1253,"open":1112,"high":392,"low":1112,"close":334,"change":497,"percent_change":536,"volume":823,"transactions":9,"vwap":334},"2025-12-16",{"date":1255,"open":762,"high":1256,"low":1257,"close":1256,"change":1258,"percent_change":1259,"volume":795,"transactions":9,"vwap":1256},"2025-12-15",44.33,43.775,0.83,1.91,{"date":1261,"open":1262,"high":641,"low":1263,"close":580,"change":982,"percent_change":1264,"volume":1021,"transactions":9,"vwap":580},"2025-12-12",43.51,43.25,4.82,{"date":1266,"open":889,"high":889,"low":889,"close":889,"change":1267,"percent_change":1268,"volume":852,"transactions":9,"vwap":889},"2025-12-11",-0.16,-0.38,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1271},"2025-12-10",41.66,{"date":1273,"open":746,"high":746,"low":1271,"close":1271,"change":1274,"percent_change":1275,"volume":823,"transactions":9,"vwap":1271},"2025-12-09",0.042,0.1,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":687,"transactions":9,"vwap":1278},"2025-12-08",41.618,-0.023,-0.06,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":677,"transactions":9,"vwap":1283},"2025-12-05",41.641,-1.859,-4.27,{"date":1287,"open":1288,"high":580,"low":1288,"close":580,"change":734,"percent_change":1289,"volume":852,"transactions":9,"vwap":580},"2025-12-04",43.45,1.16,{"date":1291,"open":1292,"high":1112,"low":1292,"close":1112,"change":1293,"percent_change":1294,"volume":852,"transactions":9,"vwap":1112},"2025-12-03",42.875,-0.405,-0.93,{"date":1296,"open":1025,"high":1297,"low":1025,"close":1297,"change":1298,"percent_change":1299,"volume":677,"transactions":9,"vwap":1297},"2025-12-02",43.405,0.655,1.53,{"date":1301,"open":1051,"high":1302,"low":1051,"close":1302,"change":865,"percent_change":1303,"volume":691,"transactions":9,"vwap":1302},"2025-12-01",42.75,0.73,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1306},"2025-11-28",42.44,{"date":1308,"open":1025,"high":1309,"low":1025,"close":1306,"change":510,"percent_change":1310,"volume":174,"transactions":9,"vwap":1306},"2025-11-26",42.442,-0.73,{"date":1312,"open":1313,"high":1302,"low":1313,"close":1302,"change":161,"percent_change":125,"volume":852,"transactions":9,"vwap":1302},"2025-11-25",42.030998,{"date":1315,"open":1112,"high":1112,"low":1112,"close":1112,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1112},"2025-11-24",{"date":1317,"open":1025,"high":1112,"low":1025,"close":1112,"change":1318,"percent_change":1319,"volume":843,"transactions":9,"vwap":1112},"2025-11-21",0.375,0.88,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1322},"2025-11-20",42.625,{"date":1324,"open":1322,"high":1322,"low":1322,"close":1322,"change":1325,"percent_change":325,"volume":725,"transactions":9,"vwap":1322},"2025-11-19",0.125,{"date":1327,"open":1328,"high":961,"low":1328,"close":961,"change":1329,"percent_change":1202,"volume":774,"transactions":9,"vwap":961},"2025-11-18",42.485,0.615,{"date":1331,"open":746,"high":746,"low":1332,"close":1333,"change":1334,"percent_change":940,"volume":1193,"transactions":9,"vwap":1333},"2025-11-17",41.65,41.885,-0.509,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1337},"2025-11-14",42.394,{"date":1339,"open":1112,"high":1112,"low":1337,"close":1337,"change":1340,"percent_change":1341,"volume":713,"transactions":9,"vwap":1337},"2025-11-13",-1.096,-2.52,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1344},"2025-11-12",43.49,{"date":1346,"open":1344,"high":1344,"low":1344,"close":1344,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1344},"2025-11-11",{"date":1348,"open":1344,"high":1344,"low":1344,"close":1344,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1344},"2025-11-10",{"date":1350,"open":1344,"high":1344,"low":1344,"close":1344,"change":1159,"percent_change":1351,"volume":687,"transactions":9,"vwap":1344},"2025-11-07",2.45,{"date":1353,"open":1354,"high":1344,"low":1115,"close":1115,"change":426,"percent_change":71,"volume":1355,"transactions":9,"vwap":1115},"2025-11-06",42.878,2300,{"date":1357,"open":663,"high":580,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2025-11-05",42.25,-0.925,-2.14,2600,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":781,"transactions":9,"vwap":1365},"2025-11-04",42.12,43.175,0.735,1.73,{"date":1369,"open":1306,"high":1306,"low":1306,"close":1306,"change":1370,"percent_change":1371,"volume":781,"transactions":9,"vwap":1306},"2025-11-03",-1.14,-2.62,{"date":1373,"open":778,"high":778,"low":778,"close":778,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":778},"2025-10-31",{"date":1375,"open":1376,"high":778,"low":1376,"close":778,"change":1377,"percent_change":999,"volume":687,"transactions":9,"vwap":778},"2025-10-30",43.09,0.58,{"date":1379,"open":1112,"high":1380,"low":1112,"close":1112,"change":286,"percent_change":286,"volume":1237,"transactions":9,"vwap":1112},"2025-10-29",43.475,{"date":1382,"open":1112,"high":1112,"low":1112,"close":1112,"change":1275,"percent_change":335,"volume":174,"transactions":9,"vwap":1112},"2025-10-28",{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":940,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-10-27",43.87,41.8,42.9,-2.72,11600,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1080,"change":1394,"percent_change":1395,"volume":1193,"transactions":9,"vwap":1080},"2025-10-24",44.615,44.0099983,-1.215,-2.68,{"date":1397,"open":1398,"high":1399,"low":355,"close":1400,"change":1401,"percent_change":1402,"volume":1237,"transactions":9,"vwap":1400},"2025-10-23",45.335,45.375,45.315,0.315,0.7,{"date":1404,"open":355,"high":355,"low":355,"close":355,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":355},"2025-10-22",{"date":1406,"open":1407,"high":1408,"low":1180,"close":355,"change":286,"percent_change":286,"volume":1409,"transactions":9,"vwap":355},"2025-10-21",44.751,45.099998,3100,{"date":1411,"open":1412,"high":1412,"low":355,"close":355,"change":1413,"percent_change":1414,"volume":1355,"transactions":9,"vwap":355},"2025-10-20",46.979,-1.059,-2.3,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1418,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1418},"2025-10-17",45.26,46.058998,44.975,0.559,1.23,12200,{"date":1424,"open":1425,"high":1426,"low":1425,"close":353,"change":1427,"percent_change":1236,"volume":653,"transactions":9,"vwap":353},"2025-10-16",45.45,46.193,-0.795,{"date":1429,"open":1222,"high":1430,"low":1425,"close":1430,"change":1431,"percent_change":1432,"volume":781,"transactions":9,"vwap":1430},"2025-10-15",46.295,-1.645,-3.43,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":286,"percent_change":286,"volume":809,"transactions":9,"vwap":1435},"2025-10-14",47.94,{"date":1437,"open":333,"high":1435,"low":1438,"close":1435,"change":1439,"percent_change":1440,"volume":843,"transactions":9,"vwap":1435},"2025-10-13",45.94,1.34,2.88,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1443},"2025-10-10",46.6,{"date":1445,"open":1443,"high":1443,"low":1443,"close":1443,"change":1446,"percent_change":1447,"volume":687,"transactions":9,"vwap":1443},"2025-10-09",-0.8,-1.69,{"date":1449,"open":354,"high":1450,"low":354,"close":1450,"change":1451,"percent_change":1452,"volume":1203,"transactions":9,"vwap":1450},"2025-10-08",47.4,-0.225,-0.47,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1455},"2025-10-07",47.625,{"date":1457,"open":1458,"high":1455,"low":1458,"close":1455,"change":1459,"percent_change":115,"volume":677,"transactions":9,"vwap":1455},"2025-10-06",47.26,-0.155,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":336,"percent_change":456,"volume":677,"transactions":9,"vwap":1462},"2025-10-03",47.78,{"date":1464,"open":1465,"high":1466,"low":1458,"close":1458,"change":520,"percent_change":94,"volume":1467,"transactions":9,"vwap":1458},"2025-10-02",47.96,48.45,4200,{"date":1469,"open":1470,"high":1455,"low":1470,"close":1455,"change":286,"percent_change":286,"volume":843,"transactions":9,"vwap":1455},"2025-10-01",47.2,{"date":1472,"open":1450,"high":1455,"low":1450,"close":1455,"change":1473,"percent_change":1186,"volume":713,"transactions":9,"vwap":1455},"2025-09-30",0.325,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":79,"volume":795,"transactions":9,"vwap":1478},"2025-09-29",47.66,47.067001,47.3,-0.908,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":1484,"percent_change":291,"volume":774,"transactions":9,"vwap":1483},"2025-09-26",47.85,48.208,0.108,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1488,"change":467,"percent_change":734,"volume":852,"transactions":9,"vwap":1488},"2025-09-25",48.184,48.099998,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1492,"change":1494,"percent_change":335,"volume":950,"transactions":9,"vwap":1492},"2025-09-24",47.81,47.86,47.76,0.11,{"date":1496,"open":1497,"high":1488,"low":1497,"close":1498,"change":1499,"percent_change":125,"volume":795,"transactions":9,"vwap":1498},"2025-09-23",47.7,47.75,-0.28,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":149,"volume":677,"transactions":9,"vwap":1502},"2025-09-22",48.029999,-0.17,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1506},"2025-09-19",48.2,{"date":1508,"open":1506,"high":1506,"low":1506,"close":1506,"change":1509,"percent_change":1510,"volume":687,"transactions":9,"vwap":1506},"2025-09-18",0.068,0.14,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1513},"2025-09-17",48.132,{"date":1515,"open":1516,"high":1516,"low":1513,"close":1513,"change":1517,"percent_change":427,"volume":713,"transactions":9,"vwap":1513},"2025-09-16",48.221,0.182,{"date":1519,"open":495,"high":495,"low":495,"close":495,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":495},"2025-09-15",{"date":1521,"open":495,"high":495,"low":495,"close":495,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":495},"2025-09-12",{"date":1523,"open":495,"high":495,"low":495,"close":495,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":495},"2025-09-11",{"date":1525,"open":495,"high":495,"low":495,"close":495,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":495},"2025-09-10",{"date":1527,"open":464,"high":1528,"low":495,"close":495,"change":1503,"percent_change":149,"volume":1088,"transactions":9,"vwap":495},"2025-09-09",48.54,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":1014,"transactions":9,"vwap":1533},"2025-09-08",48.14,48.15,48.12,-0.81,-1.66,{"date":1537,"open":1532,"high":1538,"low":1532,"close":1538,"change":1539,"percent_change":1540,"volume":1014,"transactions":9,"vwap":1538},"2025-09-05",48.93,0.677,1.4,{"date":1542,"open":1543,"high":602,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-09-04",48.5,48.092999,48.253,0.273,0.57,2400,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1088,"transactions":9,"vwap":1552},"2025-09-03",47.841,47.98,-0.52,-1.07,{"date":1556,"open":1543,"high":1543,"low":1543,"close":1543,"change":405,"percent_change":1267,"volume":677,"transactions":9,"vwap":1543},"2025-09-02",{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":18,"volume":713,"transactions":9,"vwap":1559},"2025-08-29",48.58,0.255,{"date":1562,"open":1543,"high":1543,"low":1563,"close":1563,"change":1564,"percent_change":1012,"volume":795,"transactions":9,"vwap":1563},"2025-08-28",48.325,-0.675,{"date":1566,"open":602,"high":602,"low":602,"close":602,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":602},"2025-08-27",{"date":1568,"open":602,"high":602,"low":602,"close":602,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":602},"2025-08-26",{"date":1570,"open":1571,"high":1571,"low":1543,"close":602,"change":763,"percent_change":600,"volume":713,"transactions":9,"vwap":602},"2025-08-25",49.12,{"date":1573,"open":1543,"high":1574,"low":1543,"close":1575,"change":1560,"percent_change":336,"volume":774,"transactions":9,"vwap":1575},"2025-08-22",49.544,49.5,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1578},"2025-08-21",49.245,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1578,"change":1499,"percent_change":574,"volume":691,"transactions":9,"vwap":1578},"2025-08-20",49.268,49.98,48.893,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":677,"transactions":9,"vwap":1586},"2025-08-19",49.525,0.495,1.01,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":36,"percent_change":1592,"volume":725,"transactions":9,"vwap":1591},"2025-08-18",49.029999,-0.45,{"date":1594,"open":1595,"high":476,"low":615,"close":1596,"change":1053,"percent_change":161,"volume":1597,"transactions":9,"vwap":1596},"2025-08-15",49.565,49.25,3000,{"date":1599,"open":1596,"high":1600,"low":1601,"close":1600,"change":1602,"percent_change":799,"volume":795,"transactions":9,"vwap":1600},"2025-08-14",49.375,49.15,0.243,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1605},"2025-08-13",49.132,{"date":1607,"open":1605,"high":1605,"low":1605,"close":1605,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1605},"2025-08-12",{"date":1609,"open":1605,"high":1605,"low":1605,"close":1605,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1605},"2025-08-11",{"date":1611,"open":1605,"high":1605,"low":1605,"close":1605,"change":1612,"percent_change":973,"volume":687,"transactions":9,"vwap":1605},"2025-08-08",-0.181,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1615},"2025-08-07",49.313,{"date":1617,"open":1618,"high":1618,"low":1596,"close":1615,"change":1619,"percent_change":1620,"volume":781,"transactions":9,"vwap":1615},"2025-08-06",49.557,-1.037,-2.06,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":713,"transactions":9,"vwap":1623},"2025-08-05",50.35,0.076,0.15,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":286,"percent_change":286,"volume":1629,"transactions":9,"vwap":1628},"2025-08-04",50.274,6,{"date":1631,"open":1628,"high":1628,"low":1628,"close":1628,"change":1632,"percent_change":1633,"volume":852,"transactions":9,"vwap":1628},"2025-08-01",0.924,1.87,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":195,"percent_change":1280,"volume":677,"transactions":9,"vwap":1636},"2025-07-31",49.35,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":286,"percent_change":286,"volume":713,"transactions":9,"vwap":1639},"2025-07-30",49.38,{"date":1641,"open":1642,"high":1643,"low":1639,"close":1639,"change":1054,"percent_change":544,"volume":852,"transactions":9,"vwap":1639},"2025-07-29",49.65,50.5,{"date":1645,"open":1642,"high":1642,"low":1642,"close":1642,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1642},"2025-07-28",{"date":1647,"open":1575,"high":1642,"low":1575,"close":1642,"change":682,"percent_change":1648,"volume":677,"transactions":9,"vwap":1642},"2025-07-25",0.79,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1651},"2025-07-24",49.26,{"date":1653,"open":1596,"high":1651,"low":1596,"close":1651,"change":1654,"percent_change":1503,"volume":174,"transactions":9,"vwap":1651},"2025-07-23",-0.082,{"date":1656,"open":1596,"high":1657,"low":1596,"close":1658,"change":1659,"percent_change":565,"volume":713,"transactions":9,"vwap":1658},"2025-07-22",49.343,49.342,0.092,{"date":1661,"open":1596,"high":1596,"low":1596,"close":1596,"change":1662,"percent_change":1663,"volume":852,"transactions":9,"vwap":1596},"2025-07-21",-0.74,-1.48,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1666},"2025-07-18",49.99,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1666,"change":1671,"percent_change":1672,"volume":795,"transactions":9,"vwap":1666},"2025-07-17",50.286,49.94,0.165,0.33,{"date":1674,"open":1596,"high":1675,"low":1596,"close":1675,"change":1676,"percent_change":564,"volume":774,"transactions":9,"vwap":1675},"2025-07-16",49.825,0.038,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":1104,"volume":1193,"transactions":9,"vwap":1680},"2025-07-15",50.27,49.787,0.887,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1686,"change":920,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-07-14",50.49,53.59,48.9,-1.53,4400,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":51,"volume":725,"transactions":9,"vwap":1691},"2025-07-11",49.66,-0.33,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1666,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1666},"2025-07-10",50.02,49.812,0.569,1.15,5500,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1702,"change":1704,"percent_change":1705,"volume":653,"transactions":9,"vwap":1702},"2025-07-09",49.421,49.0099983,0.046,0.09,{"date":1707,"open":602,"high":1708,"low":602,"close":1600,"change":1709,"percent_change":1710,"volume":1193,"transactions":9,"vwap":1600},"2025-07-08",49.428,-0.775,-1.55,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1713},"2025-07-07",50.15,{"date":1715,"open":1713,"high":1713,"low":1713,"close":1713,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1713},"2025-07-03",{"date":1717,"open":1718,"high":1718,"low":1713,"close":1713,"change":763,"percent_change":1719,"volume":1014,"transactions":9,"vwap":1713},"2025-07-02",50.25,-0.99,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1722},"2025-07-01",50.65,{"date":1724,"open":1725,"high":1722,"low":1725,"close":1722,"change":326,"percent_change":1726,"volume":774,"transactions":9,"vwap":1722},"2025-06-30",50.412,1.3,{"date":1728,"open":476,"high":476,"low":476,"close":476,"change":885,"percent_change":1729,"volume":950,"transactions":9,"vwap":476},"2025-06-27",-0.98,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1732},"2025-06-26",50.495,{"date":1734,"open":1735,"high":1732,"low":1735,"close":1732,"change":1736,"percent_change":445,"volume":1737,"transactions":9,"vwap":1732},"2025-06-25",48.33,1.561,2500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":983,"transactions":9,"vwap":1742},"2025-06-24",50.7,51.5,48.934,-0.836,-1.68,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":286,"percent_change":286,"volume":547,"transactions":9,"vwap":1747},"2025-06-23",49.77,{"date":1749,"open":1747,"high":1747,"low":1747,"close":1747,"change":286,"percent_change":286,"volume":1750,"transactions":9,"vwap":1747},"2025-06-20",3,{"date":1752,"open":1601,"high":1747,"low":1601,"close":1747,"change":1753,"percent_change":1268,"volume":781,"transactions":9,"vwap":1747},"2025-06-18",-0.19,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-06-17",48.648,50.0099983,49.96,2.04,4.26,17100,{"date":1763,"open":1764,"high":1765,"low":1050,"close":1765,"change":405,"percent_change":1503,"volume":653,"transactions":9,"vwap":1765},"2025-06-16",47.825,47.92,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":286,"percent_change":286,"volume":1769,"transactions":9,"vwap":1768},"2025-06-13",48,32,{"date":1771,"open":1768,"high":1768,"low":1768,"close":1768,"change":286,"percent_change":286,"volume":1772,"transactions":9,"vwap":1768},"2025-06-12",13,{"date":1774,"open":1775,"high":1768,"low":1775,"close":1768,"change":799,"percent_change":110,"volume":852,"transactions":9,"vwap":1768},"2025-06-11",47.6,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1779,"change":764,"percent_change":1414,"volume":750,"transactions":9,"vwap":1779},"2025-06-10",51.689,47.51,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":286,"percent_change":286,"volume":1783,"transactions":9,"vwap":1782},"2025-06-09",48.63,10,{"date":1785,"open":1782,"high":1782,"low":1782,"close":1782,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1782},"2025-06-06",{"date":1787,"open":1782,"high":1782,"low":1782,"close":1782,"change":973,"percent_change":920,"volume":725,"transactions":9,"vwap":1782},"2025-06-05",{"date":1789,"open":602,"high":602,"low":602,"close":602,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":602},"2025-06-04",{"date":1791,"open":602,"high":602,"low":602,"close":602,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":602},"2025-06-03",{"date":1793,"open":602,"high":602,"low":602,"close":602,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":602},"2025-06-02",{"date":1795,"open":602,"high":602,"low":602,"close":602,"change":1796,"percent_change":1797,"volume":713,"transactions":9,"vwap":602},"2025-05-30",-0.05,-0.1,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1800},"2025-05-29",49.049999,{"date":1802,"open":1803,"high":1741,"low":1803,"close":1800,"change":1804,"percent_change":1499,"volume":1805,"transactions":9,"vwap":1800},"2025-05-28",48.75,-0.139,4600,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1808},"2025-05-27",49.189,{"date":1810,"open":1808,"high":1808,"low":1808,"close":1808,"change":1811,"percent_change":1812,"volume":725,"transactions":9,"vwap":1808},"2025-05-23",0.346,0.71,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":687,"transactions":9,"vwap":1815},"2025-05-22",48.843,-1.157,-2.31,{"date":1819,"open":1820,"high":476,"low":1820,"close":476,"change":1821,"percent_change":787,"volume":1822,"transactions":9,"vwap":476},"2025-05-21",48.515,-0.561,8900,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":852,"transactions":9,"vwap":1825},"2025-05-20",50.561,0.666,1.33,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":286,"percent_change":286,"volume":1831,"transactions":9,"vwap":1830},"2025-05-19",49.895,8,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1830,"change":1836,"percent_change":44,"volume":1837,"transactions":9,"vwap":1830},"2025-05-16",48.78,51.17,-0.105,4500,{"date":1839,"open":1840,"high":452,"low":1543,"close":476,"change":1164,"percent_change":405,"volume":774,"transactions":9,"vwap":476},"2025-05-15",50.32,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":564,"volume":795,"transactions":9,"vwap":1845},"2025-05-14",50.52,49.48,50.040001,0.04,{"date":1848,"open":602,"high":476,"low":1849,"close":476,"change":1850,"percent_change":537,"volume":1851,"transactions":9,"vwap":476},"2025-05-13",48.71,1.044,6600,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":1548,"transactions":9,"vwap":1854},"2025-05-12",48.956,-0.294,-0.6,{"date":1858,"open":1596,"high":1596,"low":1596,"close":1596,"change":286,"percent_change":286,"volume":1859,"transactions":9,"vwap":1596},"2025-05-09",60,{"date":1861,"open":1596,"high":1596,"low":1596,"close":1596,"change":286,"percent_change":286,"volume":1862,"transactions":9,"vwap":1596},"2025-05-08",594,{"date":1864,"open":1596,"high":1596,"low":1596,"close":1596,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1596},"2025-05-07",{"date":1866,"open":626,"high":1596,"low":626,"close":1596,"change":1867,"percent_change":1868,"volume":975,"transactions":9,"vwap":1596},"2025-05-06",0.25,0.51,{"date":1870,"open":602,"high":602,"low":602,"close":602,"change":1871,"percent_change":135,"volume":950,"transactions":9,"vwap":602},"2025-05-05",-0.75,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1874},"2025-05-02",49.75,{"date":1876,"open":1874,"high":1874,"low":1874,"close":1874,"change":286,"percent_change":286,"volume":852,"transactions":9,"vwap":1874},"2025-05-01",{"date":1878,"open":1874,"high":1874,"low":1874,"close":1874,"change":286,"percent_change":286,"volume":687,"transactions":9,"vwap":1874},"2025-04-30",{"date":1880,"open":1874,"high":1874,"low":1874,"close":1874,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1874},"2025-04-29",{"date":1882,"open":1874,"high":1874,"low":1874,"close":1874,"change":1883,"percent_change":1884,"volume":687,"transactions":9,"vwap":1874},"2025-04-28",0.3,0.61,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1737,"transactions":9,"vwap":1889},"2025-04-25",50.55,47.049999,49.45,-1.601,-3.14,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":713,"transactions":9,"vwap":1895},"2025-04-24",51.080002,51.050999,1.451,2.93,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":763,"percent_change":1901,"volume":774,"transactions":9,"vwap":1900},"2025-04-23",49.6,-1,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":286,"percent_change":286,"volume":872,"transactions":9,"vwap":1904},"2025-04-22",50.099998,{"date":1906,"open":1904,"high":1904,"low":1904,"close":1904,"change":1907,"percent_change":1267,"volume":713,"transactions":9,"vwap":1904},"2025-04-21",-0.081,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":677,"transactions":9,"vwap":1910},"2025-04-17",50.181,-0.906,-1.77,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1915},"2025-04-16",51.087002,{"date":1917,"open":1915,"high":1915,"low":1915,"close":1915,"change":286,"percent_change":286,"volume":1750,"transactions":9,"vwap":1915},"2025-04-15",{"date":1919,"open":1915,"high":1915,"low":1915,"close":1915,"change":1920,"percent_change":741,"volume":725,"transactions":9,"vwap":1915},"2025-04-14",0.007,{"date":179,"open":1922,"high":1923,"low":1922,"close":1894,"change":799,"percent_change":536,"volume":645,"transactions":9,"vwap":1894},50.59,51.81]