[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFXF":3,"homepage-market-summary":29,"stock-historical-PFXF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PFXF","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},"VanEck Preferred Securities ex Financials ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3808,0.7776,"Monthly",{"close":17,"open":17,"high":18,"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},17.75,17.845,17.7344,17.69,0.06,0.34,1075281.98524,19.07,17.030001,715865.1096146494,35.3,3574,{"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":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},16.21,629023,229593442.513277,8.17,"2025-04-24",[182,185,194,202,213,223,230,240,247,257,267,277,285,294,302,310,317,325,335,341,350,361,368,375,381,389,396,405,415,422,431,440,447,453,459,467,477,486,496,505,511,518,525,532,538,546,554,561,569,577,586,594,603,611,617,625,631,640,646,651,657,663,667,670,673,678,681,684,688,692,698,702,705,710,716,722,727,735,742,748,755,760,766,772,779,786,792,799,806,811,816,822,825,830,834,837,841,846,850,855,859,865,869,873,878,883,888,894,899,903,907,911,915,918,923,927,930,935,938,940,943,947,951,954,957,960,964,967,970,973,976,982,987,991,995,998,1001,1004,1010,1013,1017,1020,1023,1026,1030,1034,1039,1042,1046,1049,1052,1056,1059,1062,1065,1070,1073,1076,1079,1082,1085,1088,1092,1095,1098,1101,1105,1109,1113,1116,1119,1122,1125,1128,1132,1135,1138,1141,1143,1146,1149,1152,1155,1158,1161,1166,1171,1174,1177,1180,1183,1187,1190,1193,1196,1199,1202,1205,1208,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1243,1246,1249,1254,1257,1260,1264,1268,1275,1282,1287,1292,1295,1299,1302,1306,1309,1312,1316,1319,1322,1325,1330,1333,1336,1339,1343,1346,1349,1352,1355,1358,1361,1365,1368,1371,1374,1377,1380,1384,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1461,1464,1467,1472,1475,1478,1481,1484,1487,1492,1495,1498,1501,1504,1507,1510,1514,1517,1520,1523,1526,1529,1532,1536,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1580,1583,1586,1589,1593,1596,1600,1604,1610,1616,1620,1626,1633,1638,1643,1649,1656,1661,1668,1671,1675,1678,1682,1685,1689,1693,1697,1700,1704,1709,1714,1718,1722,1725,1730,1735,1738,1742,1745,1749,1752,1755,1757,1760,1767,1773,1779,1786,1790,1797,1802,1806,1810,1813,1817],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},2370,17.7855,{"date":186,"open":20,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",17.74,17.63,-0.06,-0.34,873517.771852,2749,17.6996,{"date":195,"open":196,"high":197,"low":196,"close":17,"change":198,"percent_change":115,"volume":199,"transactions":200,"vwap":201},"2026-10-02",17.62,17.805,0.21,1628830.006049,4091,17.7208,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",17.45,17.55,17.295,17.54,0.02,0.11,792768.88292,2392,17.4438,{"date":214,"open":215,"high":188,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",17.58,17.48,17.52,-0.05,-0.28,809074.543121,2238,17.5292,{"date":224,"open":217,"high":225,"low":226,"close":225,"change":21,"percent_change":22,"volume":227,"transactions":228,"vwap":229},"2026-09-29",17.57,17.43,656815.9328,2263,17.4751,{"date":231,"open":232,"high":188,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",17.61,17.4301,17.51,-0.21,-1.19,708029.952916,2016,17.4966,{"date":241,"open":232,"high":242,"low":232,"close":242,"change":150,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",17.72,0.23,643730.644894,2771,17.6653,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",17.65,17.68,17.5448,-0.04,-0.23,920065.512568,2478,17.6075,{"date":258,"open":259,"high":260,"low":261,"close":242,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",17.81,17.855,17.6901,-0.15,-0.84,659112.740074,2353,17.7327,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":110,"volume":274,"transactions":275,"vwap":276},"2026-09-22",17.94,17.98,17.79,17.87,-0.03,529630.495044,1876,17.869,{"date":278,"open":187,"high":279,"low":187,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",17.9,0.19,1.07,523236.125273,1733,17.8612,{"date":286,"open":287,"high":287,"low":250,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",17.78,17.71,-0.1,-0.56,520128.9495,2376,17.7131,{"date":295,"open":296,"high":297,"low":296,"close":259,"change":87,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",17.66,17.85,1.25,443818.157178,1819,17.7895,{"date":303,"open":304,"high":305,"low":306,"close":304,"change":208,"percent_change":209,"volume":307,"transactions":308,"vwap":309},"2026-09-16",17.59,17.705,17.46,751168.989757,2235,17.6294,{"date":311,"open":188,"high":188,"low":312,"close":225,"change":313,"percent_change":72,"volume":314,"transactions":315,"vwap":316},"2026-09-15",17.535,-0.09,768610.3499,2104,17.5794,{"date":318,"open":319,"high":319,"low":232,"close":296,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",17.8,-0.22,-1.23,692704.655368,2272,17.6889,{"date":326,"open":319,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",17.895,17.73,17.88,0.2,1.13,1128282.412681,2274,17.8566,{"date":336,"open":287,"high":287,"low":296,"close":250,"change":110,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",-0.95,549103.93278,2158,17.7129,{"date":342,"open":343,"high":344,"low":345,"close":297,"change":262,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",17.96,17.976,17.84,-0.83,571756.918797,1698,17.8869,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",17.93,18.065,17.92,18,0.09,0.5,569156.400631,1726,18.0075,{"date":362,"open":269,"high":363,"low":329,"close":364,"change":273,"percent_change":110,"volume":365,"transactions":366,"vwap":367},"2026-09-04",17.99,17.91,362069.091457,1971,17.9192,{"date":369,"open":370,"high":269,"low":371,"close":269,"change":280,"percent_change":281,"volume":372,"transactions":373,"vwap":374},"2026-09-03",17.76,17.715,480614.293265,1856,17.82,{"date":376,"open":249,"high":17,"low":232,"close":17,"change":377,"percent_change":86,"volume":378,"transactions":379,"vwap":380},"2026-09-02",0.13,646090.152163,1778,17.6893,{"date":382,"open":17,"high":271,"low":383,"close":196,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",17.6,-0.24,-1.34,790197.679089,2563,17.6611,{"date":390,"open":329,"high":391,"low":17,"close":392,"change":289,"percent_change":290,"volume":393,"transactions":394,"vwap":395},"2026-08-31",17.9865,17.86,934925.959035,3231,17.8082,{"date":397,"open":398,"high":399,"low":400,"close":343,"change":289,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",18.08,18.0899,17.915,-0.55,420121.087274,1813,17.9893,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",18.1,18.16,18.004163,18.06,0,433622.902046,1700,18.0441,{"date":416,"open":352,"high":417,"low":352,"close":410,"change":21,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",18.075,0.33,474667.313121,1611,18.0183,{"date":423,"open":424,"high":425,"low":426,"close":355,"change":209,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",17.95,18.015,17.9451,0.61,369895.4075,1271,17.9882,{"date":432,"open":352,"high":424,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",17.8386,17.89,-0.08,-0.45,441303.20298,1694,17.8946,{"date":441,"open":424,"high":363,"low":329,"close":442,"change":443,"percent_change":58,"volume":444,"transactions":445,"vwap":446},"2026-08-21",17.97,0.08,490006.746294,1859,17.9526,{"date":448,"open":343,"high":410,"low":329,"close":434,"change":313,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",-0.5,879703.640381,2906,17.921,{"date":454,"open":455,"high":410,"low":364,"close":270,"change":411,"percent_change":411,"volume":456,"transactions":457,"vwap":458},"2026-08-19",18.04,746025.79909,2248,17.9917,{"date":460,"open":461,"high":461,"low":462,"close":270,"change":463,"percent_change":65,"volume":464,"transactions":465,"vwap":466},"2026-08-18",18.07,17.9718,-0.13,602895.477796,2092,18.0056,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",18.26,18.095,18.11,-0.16,-0.88,472268.479993,1933,18.1425,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":273,"percent_change":472,"volume":483,"transactions":484,"vwap":485},"2026-08-14",18.29,18.32,18.24,18.27,537145.15201,3299,18.2642,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":377,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",18.19,18.39,18.1816,18.3,0.72,757226.866715,2008,18.3093,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":173,"volume":502,"transactions":503,"vwap":504},"2026-08-12",18.02,18.205,18.17,0.18,520181.020394,4313,18.1337,{"date":506,"open":407,"high":507,"low":424,"close":363,"change":252,"percent_change":320,"volume":508,"transactions":509,"vwap":510},"2026-08-11",18.15,457050.623057,2105,18.0074,{"date":512,"open":442,"high":513,"low":442,"close":514,"change":411,"percent_change":411,"volume":515,"transactions":516,"vwap":517},"2026-08-10",18.12,18.03,1134997.087351,2982,18.042,{"date":519,"open":270,"high":455,"low":272,"close":514,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",0.15,0.84,637232.416484,3340,17.974,{"date":526,"open":527,"high":528,"low":297,"close":329,"change":463,"percent_change":65,"volume":529,"transactions":530,"vwap":531},"2026-08-06",18.01,18.09,662176.484142,3496,17.9481,{"date":533,"open":461,"high":399,"low":534,"close":527,"change":252,"percent_change":320,"volume":535,"transactions":536,"vwap":537},"2026-08-05",17.975,1503779.255008,2724,18.0141,{"date":539,"open":269,"high":540,"low":541,"close":542,"change":280,"percent_change":140,"volume":543,"transactions":544,"vwap":545},"2026-08-04",18.085,17.885,18.05,1126617.880735,4452,18.0244,{"date":547,"open":548,"high":392,"low":548,"close":392,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-03",17.49,0.28,1.59,1072027.686374,3314,17.7165,{"date":555,"open":304,"high":556,"low":557,"close":215,"change":273,"percent_change":110,"volume":558,"transactions":559,"vwap":560},"2026-07-31",17.7029,17.465,972475.910908,3738,17.563,{"date":562,"open":226,"high":232,"low":563,"close":232,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-30",17.365,0.29,1.67,723131.038088,1986,17.5203,{"date":570,"open":548,"high":207,"low":571,"close":572,"change":235,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-29",17.31,17.32,-1.2,724346.386614,2798,17.4024,{"date":578,"open":548,"high":225,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-28",17.3919,17.53,0.03,0.17,558941.202466,1849,17.5117,{"date":587,"open":216,"high":588,"low":226,"close":589,"change":209,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-27",17.565,17.5,0.63,480047.105744,1736,17.4906,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":273,"percent_change":110,"volume":600,"transactions":601,"vwap":602},"2026-07-24",17.42,17.515,17.3632,17.39,613246.385741,2587,17.4389,{"date":604,"open":207,"high":205,"low":605,"close":596,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-23",17.36,-0.2,-1.14,934964.242847,3075,17.4393,{"date":612,"open":234,"high":613,"low":589,"close":196,"change":356,"percent_change":94,"volume":614,"transactions":615,"vwap":616},"2026-07-22",17.7099,1341754.07415,2517,17.629,{"date":618,"open":548,"high":619,"low":620,"close":580,"change":356,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-21",17.545,17.44,0.52,560179.701274,2463,17.5075,{"date":626,"open":217,"high":205,"low":627,"close":620,"change":273,"percent_change":110,"volume":628,"transactions":629,"vwap":630},"2026-07-20",17.41,644097.251835,2794,17.479,{"date":632,"open":633,"high":588,"low":634,"close":633,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-17",17.47,17.3299,-0.07,-0.4,931442.548292,4144,17.4726,{"date":641,"open":17,"high":17,"low":306,"close":207,"change":384,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-16",-1.35,914282.666313,3530,17.5689,{"date":647,"open":187,"high":18,"low":250,"close":287,"change":150,"percent_change":243,"volume":648,"transactions":649,"vwap":650},"2026-07-15",833762.235558,2443,17.7509,{"date":652,"open":249,"high":653,"low":249,"close":187,"change":80,"percent_change":654,"volume":655,"transactions":445,"vwap":656},"2026-07-14",17.785,0.8,428298.414074,17.7339,{"date":658,"open":259,"high":374,"low":659,"close":383,"change":320,"percent_change":321,"volume":660,"transactions":661,"vwap":662},"2026-07-13",17.5812,653306.286276,2726,17.6661,{"date":664,"open":665,"high":297,"low":328,"close":374,"change":581,"percent_change":582,"volume":666,"transactions":9,"vwap":374},"2026-07-10",17.83,577000,{"date":668,"open":370,"high":665,"low":242,"close":271,"change":21,"percent_change":22,"volume":669,"transactions":9,"vwap":271},"2026-07-09",461300,{"date":671,"open":328,"high":328,"low":205,"close":328,"change":273,"percent_change":110,"volume":672,"transactions":9,"vwap":328},"2026-07-08",1061000,{"date":674,"open":364,"high":343,"low":328,"close":370,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":370},"2026-07-07",-0.18,-1,969300,{"date":679,"open":17,"high":343,"low":17,"close":269,"change":280,"percent_change":281,"volume":680,"transactions":9,"vwap":269},"2026-07-06",799600,{"date":682,"open":287,"high":269,"low":188,"close":17,"change":273,"percent_change":110,"volume":683,"transactions":9,"vwap":17},"2026-07-02",838900,{"date":685,"open":686,"high":364,"low":288,"close":287,"change":189,"percent_change":190,"volume":687,"transactions":9,"vwap":287},"2026-07-01",17.77,494100,{"date":689,"open":665,"high":279,"low":271,"close":345,"change":690,"percent_change":21,"volume":691,"transactions":9,"vwap":345},"2026-06-30",0.01,570800,{"date":693,"open":271,"high":392,"low":694,"close":665,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":665},"2026-06-29",17.67,0.12,0.68,1152800,{"date":699,"open":319,"high":319,"low":304,"close":288,"change":463,"percent_change":700,"volume":701,"transactions":9,"vwap":288},"2026-06-26",-0.73,1289900,{"date":703,"open":407,"high":500,"low":287,"close":345,"change":675,"percent_change":676,"volume":704,"transactions":9,"vwap":345},"2026-06-25",858000,{"date":706,"open":707,"high":707,"low":352,"close":498,"change":675,"percent_change":708,"volume":709,"transactions":9,"vwap":498},"2026-06-24",18.25,-0.99,682300,{"date":711,"open":488,"high":481,"low":712,"close":713,"change":189,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-23",18.049999,18.2,-0.33,1115700,{"date":717,"open":718,"high":719,"low":707,"close":469,"change":384,"percent_change":720,"volume":721,"transactions":9,"vwap":469},"2026-06-22",18.49,18.5,-1.3,608100,{"date":723,"open":724,"high":724,"low":725,"close":719,"change":356,"percent_change":51,"volume":726,"transactions":9,"vwap":719},"2026-06-18",18.59,18.36,536300,{"date":728,"open":729,"high":730,"low":489,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-17",18.6,18.63,18.41,-0.12,-0.65,1054100,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":262,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-16",18.73,18.52,18.53,-0.8,1279800,{"date":743,"open":730,"high":744,"low":745,"close":746,"change":243,"percent_change":298,"volume":747,"transactions":9,"vwap":746},"2026-06-15",18.7,18.61,18.68,928100,{"date":749,"open":750,"high":718,"low":751,"close":752,"change":443,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-12",18.42,18.37,18.45,0.44,419400,{"date":756,"open":757,"high":489,"low":408,"close":751,"change":280,"percent_change":758,"volume":759,"transactions":9,"vwap":751},"2026-06-11",18.22,1.05,884800,{"date":761,"open":762,"high":751,"low":507,"close":763,"change":675,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-10",18.34,18.18,-0.98,753600,{"date":767,"open":768,"high":769,"low":507,"close":725,"change":435,"percent_change":770,"volume":771,"transactions":9,"vwap":725},"2026-06-09",18.48,18.54,-0.43,841900,{"date":773,"open":774,"high":738,"low":775,"close":776,"change":777,"percent_change":778,"volume":691,"transactions":9,"vwap":776},"2026-06-08",18.43,18.4,18.44,-0.02,-0.11,{"date":780,"open":781,"high":746,"low":479,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-05",18.65,18.46,-0.32,-1.7,776100,{"date":787,"open":737,"high":788,"low":737,"close":789,"change":690,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-04",18.84,18.78,0.05,721800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":675,"percent_change":337,"volume":798,"transactions":9,"vwap":797},"2026-06-03",18.97,18.99,18.75,18.77,853600,{"date":800,"open":801,"high":24,"low":802,"close":803,"change":21,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-02",18.89,18.88,18.95,0.32,805100,{"date":807,"open":808,"high":809,"low":796,"close":801,"change":273,"percent_change":472,"volume":810,"transactions":9,"vwap":801},"2026-06-01",18.85,18.92,1149800,{"date":812,"open":813,"high":809,"low":744,"close":809,"change":87,"percent_change":814,"volume":815,"transactions":9,"vwap":809},"2026-05-29",18.72,1.18,868900,{"date":817,"open":818,"high":813,"low":819,"close":744,"change":209,"percent_change":820,"volume":821,"transactions":9,"vwap":744},"2026-05-28",18.62,18.57,0.59,525200,{"date":823,"open":745,"high":730,"low":738,"close":724,"change":208,"percent_change":209,"volume":824,"transactions":9,"vwap":724},"2026-05-27",623300,{"date":826,"open":769,"high":730,"low":769,"close":819,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":819},"2026-05-26",0.1,0.54,420700,{"date":831,"open":718,"high":718,"low":775,"close":832,"change":150,"percent_change":87,"volume":833,"transactions":9,"vwap":832},"2026-05-22",18.47,532900,{"date":835,"open":725,"high":774,"low":479,"close":774,"change":690,"percent_change":790,"volume":836,"transactions":9,"vwap":774},"2026-05-21",1205300,{"date":838,"open":707,"high":750,"low":707,"close":750,"change":280,"percent_change":839,"volume":840,"transactions":9,"vwap":750},"2026-05-20",1.04,531100,{"date":842,"open":482,"high":491,"low":763,"close":843,"change":313,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-05-19",18.23,-0.49,1095700,{"date":847,"open":718,"high":729,"low":481,"close":480,"change":110,"percent_change":848,"volume":849,"transactions":9,"vwap":480},"2026-05-18",-0.92,518100,{"date":851,"open":852,"high":852,"low":832,"close":718,"change":219,"percent_change":853,"volume":854,"transactions":9,"vwap":718},"2026-05-15",18.71,-1.49,675400,{"date":856,"open":857,"high":788,"low":744,"close":797,"change":777,"percent_change":778,"volume":858,"transactions":9,"vwap":797},"2026-05-14",18.81,445400,{"date":860,"open":857,"high":861,"low":744,"close":862,"change":218,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-13",18.83,18.79,-0.27,601700,{"date":866,"open":808,"high":808,"low":867,"close":788,"change":252,"percent_change":235,"volume":868,"transactions":9,"vwap":788},"2026-05-12",18.64,3802000,{"date":870,"open":871,"high":803,"low":871,"close":802,"change":150,"percent_change":198,"volume":872,"transactions":9,"vwap":802},"2026-05-11",18.8,2568300,{"date":874,"open":796,"high":801,"low":875,"close":788,"change":80,"percent_change":876,"volume":877,"transactions":9,"vwap":788},"2026-05-08",18.74,0.75,3158600,{"date":879,"open":797,"high":880,"low":881,"close":744,"change":273,"percent_change":472,"volume":882,"transactions":9,"vwap":744},"2026-05-07",18.87,18.67,2511300,{"date":884,"open":885,"high":875,"low":729,"close":737,"change":501,"percent_change":886,"volume":887,"transactions":9,"vwap":737},"2026-05-06",18.66,0.97,672500,{"date":889,"open":890,"high":819,"low":731,"close":891,"change":377,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-05",18.51,18.55,0.71,687000,{"date":895,"open":768,"high":818,"low":896,"close":750,"change":635,"percent_change":897,"volume":898,"transactions":9,"vwap":750},"2026-05-04",18.38,-0.38,2079300,{"date":900,"open":768,"high":730,"low":774,"close":718,"change":901,"percent_change":218,"volume":902,"transactions":9,"vwap":718},"2026-05-01",-0.01,804300,{"date":904,"open":896,"high":890,"low":905,"close":719,"change":280,"percent_change":839,"volume":906,"transactions":9,"vwap":719},"2026-04-30",18.35,585500,{"date":908,"open":774,"high":832,"low":909,"close":910,"change":635,"percent_change":897,"volume":687,"transactions":9,"vwap":910},"2026-04-29",18.28,18.31,{"date":912,"open":718,"high":890,"low":905,"close":896,"change":262,"percent_change":913,"volume":914,"transactions":9,"vwap":896},"2026-04-28",-0.81,351600,{"date":916,"open":819,"high":819,"low":752,"close":739,"change":273,"percent_change":472,"volume":917,"transactions":9,"vwap":739},"2026-04-27",571000,{"date":919,"open":781,"high":920,"low":719,"close":921,"change":435,"percent_change":770,"volume":922,"transactions":9,"vwap":921},"2026-04-24",18.69,18.56,1899200,{"date":924,"open":739,"high":881,"low":774,"close":867,"change":695,"percent_change":925,"volume":926,"transactions":9,"vwap":867},"2026-04-23",0.65,2357900,{"date":928,"open":725,"high":891,"low":905,"close":738,"change":280,"percent_change":839,"volume":929,"transactions":9,"vwap":738},"2026-04-22",2666200,{"date":931,"open":718,"high":718,"low":480,"close":932,"change":778,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-04-21",18.33,-0.6,458600,{"date":936,"open":762,"high":752,"low":910,"close":776,"change":443,"percent_change":753,"volume":937,"transactions":9,"vwap":776},"2026-04-20",428700,{"date":939,"open":750,"high":890,"low":725,"close":725,"change":690,"percent_change":790,"volume":893,"transactions":9,"vwap":725},"2026-04-17",{"date":941,"open":909,"high":751,"low":843,"close":905,"change":443,"percent_change":753,"volume":942,"transactions":9,"vwap":905},"2026-04-16",436400,{"date":944,"open":707,"high":909,"low":713,"close":482,"change":581,"percent_change":945,"volume":946,"transactions":9,"vwap":482},"2026-04-15",0.16,311000,{"date":948,"open":513,"high":481,"low":471,"close":481,"change":582,"percent_change":949,"volume":950,"transactions":9,"vwap":481},"2026-04-14",0.94,331000,{"date":952,"open":329,"high":398,"low":297,"close":461,"change":198,"percent_change":814,"volume":953,"transactions":9,"vwap":461},"2026-04-13",368300,{"date":955,"open":279,"high":424,"low":392,"close":392,"change":273,"percent_change":110,"volume":956,"transactions":9,"vwap":392},"2026-04-10",410100,{"date":958,"open":345,"high":352,"low":259,"close":434,"change":790,"percent_change":549,"volume":959,"transactions":9,"vwap":434},"2026-04-09",473000,{"date":961,"open":434,"high":354,"low":287,"close":345,"change":198,"percent_change":962,"volume":963,"transactions":9,"vwap":345},"2026-04-08",1.19,1207000,{"date":965,"open":232,"high":296,"low":589,"close":188,"change":777,"percent_change":778,"volume":966,"transactions":9,"vwap":188},"2026-04-07",771200,{"date":968,"open":383,"high":20,"low":215,"close":249,"change":150,"percent_change":243,"volume":969,"transactions":9,"vwap":249},"2026-04-06",499500,{"date":971,"open":580,"high":188,"low":596,"close":232,"change":581,"percent_change":582,"volume":972,"transactions":9,"vwap":232},"2026-04-02",816300,{"date":974,"open":304,"high":196,"low":217,"close":215,"change":150,"percent_change":243,"volume":975,"transactions":9,"vwap":215},"2026-04-01",366900,{"date":977,"open":627,"high":978,"low":979,"close":207,"change":330,"percent_change":980,"volume":981,"transactions":9,"vwap":207},"2026-03-31",17.64,17.37,1.15,485700,{"date":983,"open":580,"high":580,"low":984,"close":985,"change":635,"percent_change":636,"volume":986,"transactions":9,"vwap":985},"2026-03-30",17.3,17.34,481400,{"date":988,"open":580,"high":205,"low":599,"close":627,"change":989,"percent_change":740,"volume":990,"transactions":9,"vwap":627},"2026-03-27",-0.14,574600,{"date":992,"open":694,"high":328,"low":205,"close":205,"change":675,"percent_change":993,"volume":994,"transactions":9,"vwap":205},"2026-03-26",-1.02,801700,{"date":996,"open":249,"high":271,"low":249,"close":328,"change":695,"percent_change":696,"volume":997,"transactions":9,"vwap":328},"2026-03-25",302200,{"date":999,"open":589,"high":296,"low":548,"close":232,"change":581,"percent_change":582,"volume":1000,"transactions":9,"vwap":232},"2026-03-24",440400,{"date":1002,"open":204,"high":694,"low":204,"close":215,"change":330,"percent_change":980,"volume":1003,"transactions":9,"vwap":215},"2026-03-23",516000,{"date":1005,"open":1006,"high":187,"low":572,"close":1007,"change":783,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-03-20",17.7,17.38,-1.81,632800,{"date":1011,"open":694,"high":242,"low":215,"close":1006,"change":411,"percent_change":411,"volume":1012,"transactions":9,"vwap":1006},"2026-03-19",540000,{"date":1014,"open":665,"high":297,"low":1006,"close":1006,"change":606,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1006},"2026-03-18",-1.12,391700,{"date":1018,"open":352,"high":343,"low":297,"close":279,"change":790,"percent_change":549,"volume":1019,"transactions":9,"vwap":279},"2026-03-17",389500,{"date":1021,"open":665,"high":343,"low":242,"close":297,"change":443,"percent_change":58,"volume":1022,"transactions":9,"vwap":297},"2026-03-16",1097500,{"date":1024,"open":354,"high":343,"low":686,"close":686,"change":218,"percent_change":219,"volume":1025,"transactions":9,"vwap":686},"2026-03-13",373300,{"date":1027,"open":527,"high":527,"low":374,"close":374,"change":606,"percent_change":1028,"volume":1029,"transactions":9,"vwap":374},"2026-03-12",-1.11,457700,{"date":1031,"open":1032,"high":407,"low":355,"close":498,"change":581,"percent_change":582,"volume":1033,"transactions":9,"vwap":498},"2026-03-11",18.040001,653600,{"date":1035,"open":1036,"high":408,"low":270,"close":363,"change":635,"percent_change":1037,"volume":1038,"transactions":9,"vwap":363},"2026-03-10",18.059999,-0.39,627400,{"date":1040,"open":527,"high":461,"low":345,"close":1036,"change":901,"percent_change":189,"volume":1041,"transactions":9,"vwap":1036},"2026-03-09",596800,{"date":1043,"open":498,"high":471,"low":352,"close":461,"change":435,"percent_change":1044,"volume":1045,"transactions":9,"vwap":461},"2026-03-06",-0.44,602100,{"date":1047,"open":909,"high":909,"low":712,"close":507,"change":289,"percent_change":401,"volume":1048,"transactions":9,"vwap":507},"2026-03-05",654400,{"date":1050,"open":407,"high":707,"low":407,"close":707,"change":377,"percent_change":492,"volume":1051,"transactions":9,"vwap":707},"2026-03-04",523500,{"date":1053,"open":408,"high":757,"low":329,"close":513,"change":262,"percent_change":1054,"volume":1055,"transactions":9,"vwap":513},"2026-03-03",-0.82,1040100,{"date":1057,"open":713,"high":910,"low":507,"close":482,"change":635,"percent_change":897,"volume":1058,"transactions":9,"vwap":482},"2026-03-02",530100,{"date":1060,"open":905,"high":731,"low":479,"close":762,"change":435,"percent_change":770,"volume":1061,"transactions":9,"vwap":762},"2026-02-27",527300,{"date":1063,"open":719,"high":719,"low":725,"close":750,"change":313,"percent_change":844,"volume":1064,"transactions":9,"vwap":750},"2026-02-26",609700,{"date":1066,"open":719,"high":819,"low":832,"close":890,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":890},"2026-02-25",0.07,0.38,542500,{"date":1071,"open":489,"high":832,"low":905,"close":776,"change":21,"percent_change":418,"volume":1072,"transactions":9,"vwap":776},"2026-02-24",422600,{"date":1074,"open":774,"high":782,"low":480,"close":896,"change":218,"percent_change":863,"volume":1075,"transactions":9,"vwap":896},"2026-02-23",561000,{"date":1077,"open":775,"high":832,"low":905,"close":774,"change":581,"percent_change":945,"volume":1078,"transactions":9,"vwap":774},"2026-02-20",302900,{"date":1080,"open":768,"high":768,"low":896,"close":775,"change":435,"percent_change":770,"volume":1081,"transactions":9,"vwap":775},"2026-02-19",447100,{"date":1083,"open":719,"high":819,"low":752,"close":768,"change":777,"percent_change":778,"volume":1084,"transactions":9,"vwap":768},"2026-02-18",398700,{"date":1086,"open":731,"high":719,"low":751,"close":719,"change":1067,"percent_change":1068,"volume":1087,"transactions":9,"vwap":719},"2026-02-17",517200,{"date":1089,"open":905,"high":782,"low":482,"close":774,"change":80,"percent_change":1090,"volume":1091,"transactions":9,"vwap":774},"2026-02-13",0.77,504500,{"date":1093,"open":768,"high":718,"low":482,"close":479,"change":463,"percent_change":170,"volume":1094,"transactions":9,"vwap":479},"2026-02-12",884200,{"date":1096,"open":489,"high":776,"low":932,"close":750,"change":443,"percent_change":753,"volume":1097,"transactions":9,"vwap":750},"2026-02-11",795900,{"date":1099,"open":932,"high":489,"low":932,"close":762,"change":150,"percent_change":87,"volume":1100,"transactions":9,"vwap":762},"2026-02-10",667400,{"date":1102,"open":763,"high":491,"low":763,"close":491,"change":790,"percent_change":1103,"volume":1104,"transactions":9,"vwap":491},"2026-02-09",0.27,489700,{"date":1106,"open":461,"high":909,"low":1032,"close":707,"change":198,"percent_change":1107,"volume":1108,"transactions":9,"vwap":707},"2026-02-06",1.16,1019500,{"date":1110,"open":757,"high":757,"low":498,"close":1032,"change":606,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1032},"2026-02-05",-1.1,804900,{"date":1114,"open":713,"high":707,"low":407,"close":481,"change":21,"percent_change":418,"volume":1115,"transactions":9,"vwap":481},"2026-02-04",1589300,{"date":1117,"open":713,"high":482,"low":398,"close":763,"change":690,"percent_change":21,"volume":1118,"transactions":9,"vwap":763},"2026-02-03",1077700,{"date":1120,"open":707,"high":707,"low":408,"close":500,"change":778,"percent_change":933,"volume":1121,"transactions":9,"vwap":500},"2026-02-02",559600,{"date":1123,"open":762,"high":762,"low":408,"close":909,"change":777,"percent_change":778,"volume":1124,"transactions":9,"vwap":909},"2026-01-30",596300,{"date":1126,"open":752,"high":752,"low":481,"close":491,"change":732,"percent_change":733,"volume":1127,"transactions":9,"vwap":491},"2026-01-29",618500,{"date":1129,"open":832,"high":832,"low":905,"close":750,"change":778,"percent_change":1130,"volume":1131,"transactions":9,"vwap":750},"2026-01-28",-0.59,663000,{"date":1133,"open":718,"high":739,"low":775,"close":739,"change":827,"percent_change":828,"volume":1134,"transactions":9,"vwap":739},"2026-01-27",757400,{"date":1136,"open":718,"high":718,"low":774,"close":774,"change":273,"percent_change":472,"volume":1137,"transactions":9,"vwap":774},"2026-01-26",735500,{"date":1139,"open":832,"high":719,"low":750,"close":782,"change":901,"percent_change":218,"volume":1140,"transactions":9,"vwap":782},"2026-01-23",351500,{"date":1142,"open":752,"high":769,"low":750,"close":832,"change":790,"percent_change":1103,"volume":1121,"transactions":9,"vwap":832},"2026-01-22",{"date":1144,"open":491,"high":774,"low":909,"close":750,"change":280,"percent_change":839,"volume":1145,"transactions":9,"vwap":750},"2026-01-21",648800,{"date":1147,"open":407,"high":481,"low":1036,"close":843,"change":273,"percent_change":472,"volume":1148,"transactions":9,"vwap":843},"2026-01-20",478000,{"date":1150,"open":896,"high":896,"low":481,"close":469,"change":313,"percent_change":844,"volume":1151,"transactions":9,"vwap":469},"2026-01-16",474700,{"date":1153,"open":725,"high":775,"low":480,"close":905,"change":581,"percent_change":945,"volume":1154,"transactions":9,"vwap":905},"2026-01-15",723800,{"date":1156,"open":757,"high":480,"low":757,"close":480,"change":581,"percent_change":945,"volume":1157,"transactions":9,"vwap":480},"2026-01-14",595600,{"date":1159,"open":843,"high":762,"low":843,"close":479,"change":443,"percent_change":753,"volume":1160,"transactions":9,"vwap":479},"2026-01-13",543800,{"date":1162,"open":528,"high":1163,"low":712,"close":1163,"change":1067,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-01-12",18.21,0.39,1063500,{"date":1167,"open":712,"high":408,"low":498,"close":1168,"change":80,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-01-09",18.14,0.78,463100,{"date":1172,"open":355,"high":1036,"low":363,"close":355,"change":901,"percent_change":189,"volume":1173,"transactions":9,"vwap":355},"2026-01-08",533700,{"date":1175,"open":398,"high":398,"low":363,"close":527,"change":273,"percent_change":110,"volume":1176,"transactions":9,"vwap":527},"2026-01-07",567200,{"date":1178,"open":354,"high":398,"low":354,"close":1032,"change":209,"percent_change":427,"volume":1179,"transactions":9,"vwap":1032},"2026-01-06",542800,{"date":1181,"open":364,"high":363,"low":364,"close":352,"change":150,"percent_change":87,"volume":1182,"transactions":9,"vwap":352},"2026-01-05",608700,{"date":1184,"open":694,"high":434,"low":694,"close":434,"change":243,"percent_change":1185,"volume":1186,"transactions":9,"vwap":434},"2026-01-02",1.3,527600,{"date":1188,"open":686,"high":686,"low":188,"close":296,"change":189,"percent_change":190,"volume":1189,"transactions":9,"vwap":296},"2025-12-31",634400,{"date":1191,"open":1006,"high":686,"low":1006,"close":242,"change":208,"percent_change":209,"volume":1192,"transactions":9,"vwap":242},"2025-12-30",519000,{"date":1194,"open":287,"high":287,"low":250,"close":1006,"change":384,"percent_change":385,"volume":1195,"transactions":9,"vwap":1006},"2025-12-29",478400,{"date":1197,"open":442,"high":270,"low":354,"close":269,"change":273,"percent_change":110,"volume":1198,"transactions":9,"vwap":269},"2025-12-26",384700,{"date":1200,"open":442,"high":442,"low":354,"close":442,"change":150,"percent_change":87,"volume":1201,"transactions":9,"vwap":442},"2025-12-24",227000,{"date":1203,"open":329,"high":270,"low":329,"close":352,"change":189,"percent_change":714,"volume":1204,"transactions":9,"vwap":352},"2025-12-23",432600,{"date":1206,"open":355,"high":355,"low":352,"close":363,"change":411,"percent_change":411,"volume":1207,"transactions":9,"vwap":363},"2025-12-22",793400,{"date":1209,"open":665,"high":355,"low":665,"close":363,"change":209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":363},"2025-12-19",0.62,618200,{"date":1213,"open":665,"high":279,"low":374,"close":329,"change":695,"percent_change":696,"volume":1214,"transactions":9,"vwap":329},"2025-12-18",667000,{"date":1216,"open":287,"high":392,"low":17,"close":370,"change":777,"percent_change":778,"volume":1217,"transactions":9,"vwap":370},"2025-12-17",590100,{"date":1219,"open":287,"high":345,"low":17,"close":287,"change":411,"percent_change":411,"volume":1220,"transactions":9,"vwap":287},"2025-12-16",466100,{"date":1222,"open":287,"high":319,"low":250,"close":287,"change":581,"percent_change":582,"volume":1223,"transactions":9,"vwap":287},"2025-12-15",325800,{"date":1225,"open":259,"high":345,"low":328,"close":17,"change":313,"percent_change":449,"volume":1226,"transactions":9,"vwap":17},"2025-12-12",495400,{"date":1228,"open":686,"high":345,"low":242,"close":345,"change":443,"percent_change":58,"volume":1229,"transactions":9,"vwap":345},"2025-12-11",697400,{"date":1231,"open":1006,"high":287,"low":249,"close":370,"change":209,"percent_change":1210,"volume":1232,"transactions":9,"vwap":370},"2025-12-10",492600,{"date":1234,"open":694,"high":187,"low":978,"close":249,"change":252,"percent_change":253,"volume":1235,"transactions":9,"vwap":249},"2025-12-09",317700,{"date":1237,"open":249,"high":1006,"low":188,"close":20,"change":411,"percent_change":411,"volume":1238,"transactions":9,"vwap":20},"2025-12-08",572600,{"date":1240,"open":978,"high":20,"low":383,"close":20,"change":1067,"percent_change":1241,"volume":1242,"transactions":9,"vwap":20},"2025-12-05",0.4,590700,{"date":1244,"open":328,"high":328,"low":215,"close":196,"change":189,"percent_change":190,"volume":1245,"transactions":9,"vwap":196},"2025-12-04",516700,{"date":1247,"open":296,"high":250,"low":304,"close":250,"change":208,"percent_change":209,"volume":1248,"transactions":9,"vwap":250},"2025-12-03",953200,{"date":1250,"open":620,"high":296,"low":620,"close":296,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":296},"2025-12-02",0.3,1.73,605300,{"date":1255,"open":627,"high":216,"low":605,"close":605,"change":989,"percent_change":740,"volume":1256,"transactions":9,"vwap":605},"2025-12-01",729000,{"date":1258,"open":234,"high":215,"low":548,"close":589,"change":313,"percent_change":72,"volume":1259,"transactions":9,"vwap":589},"2025-11-28",214900,{"date":1261,"open":1262,"high":304,"low":1262,"close":304,"change":80,"percent_change":654,"volume":1263,"transactions":9,"vwap":304},"2025-11-26",17.4,349300,{"date":1265,"open":985,"high":204,"low":984,"close":204,"change":945,"percent_change":1266,"volume":1267,"transactions":9,"vwap":204},"2025-11-25",0.93,524200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":443,"percent_change":135,"volume":1274,"transactions":9,"vwap":1273},"2025-11-24",17.26,17.33,17.2,17.29,496100,{"date":1276,"open":1277,"high":1278,"low":25,"close":1279,"change":80,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2025-11-21",17.08,17.25,17.21,0.82,569300,{"date":1283,"open":979,"high":979,"low":1284,"close":1285,"change":110,"percent_change":708,"volume":1286,"transactions":9,"vwap":1285},"2025-11-20",17.049999,17.07,867400,{"date":1288,"open":1007,"high":1007,"low":1279,"close":1289,"change":289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2025-11-19",17.24,-0.58,536000,{"date":1293,"open":985,"high":599,"low":1273,"close":985,"change":150,"percent_change":243,"volume":1294,"transactions":9,"vwap":985},"2025-11-18",400600,{"date":1296,"open":217,"high":217,"low":1270,"close":984,"change":384,"percent_change":1297,"volume":1298,"transactions":9,"vwap":984},"2025-11-17",-1.37,431400,{"date":1300,"open":204,"high":205,"low":979,"close":207,"change":690,"percent_change":21,"volume":1301,"transactions":9,"vwap":207},"2025-11-14",826600,{"date":1303,"open":196,"high":249,"low":204,"close":580,"change":463,"percent_change":1304,"volume":1305,"transactions":9,"vwap":580},"2025-11-13",-0.74,1128800,{"date":1307,"open":249,"high":20,"low":232,"close":296,"change":208,"percent_change":209,"volume":1308,"transactions":9,"vwap":296},"2025-11-12",398000,{"date":1310,"open":694,"high":694,"low":304,"close":978,"change":411,"percent_change":411,"volume":1311,"transactions":9,"vwap":978},"2025-11-11",401100,{"date":1313,"open":225,"high":978,"low":580,"close":978,"change":520,"percent_change":1314,"volume":1315,"transactions":9,"vwap":978},"2025-11-10",0.86,513100,{"date":1317,"open":548,"high":217,"low":979,"close":548,"change":208,"percent_change":209,"volume":1318,"transactions":9,"vwap":548},"2025-11-07",681900,{"date":1320,"open":304,"high":304,"low":633,"close":633,"change":189,"percent_change":190,"volume":1321,"transactions":9,"vwap":633},"2025-11-06",587200,{"date":1323,"open":627,"high":215,"low":627,"close":580,"change":356,"percent_change":621,"volume":1324,"transactions":9,"vwap":580},"2025-11-05",1415000,{"date":1326,"open":304,"high":304,"low":627,"close":620,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":620},"2025-11-04",-0.19,-1.08,814900,{"date":1331,"open":383,"high":188,"low":216,"close":188,"change":273,"percent_change":110,"volume":1332,"transactions":9,"vwap":188},"2025-11-03",598200,{"date":1334,"open":288,"high":287,"low":978,"close":296,"change":218,"percent_change":219,"volume":1335,"transactions":9,"vwap":296},"2025-10-31",613800,{"date":1337,"open":272,"high":272,"low":250,"close":288,"change":110,"percent_change":337,"volume":1338,"transactions":9,"vwap":288},"2025-10-30",737800,{"date":1340,"open":498,"high":712,"low":345,"close":329,"change":778,"percent_change":1341,"volume":1342,"transactions":9,"vwap":329},"2025-10-29",-0.61,600100,{"date":1344,"open":398,"high":471,"low":442,"close":363,"change":218,"percent_change":219,"volume":1345,"transactions":9,"vwap":363},"2025-10-28",535000,{"date":1347,"open":528,"high":528,"low":527,"close":1032,"change":150,"percent_change":87,"volume":1348,"transactions":9,"vwap":1032},"2025-10-27",452300,{"date":1350,"open":270,"high":1032,"low":343,"close":355,"change":1067,"percent_change":1164,"volume":1351,"transactions":9,"vwap":355},"2025-10-24",493500,{"date":1353,"open":392,"high":424,"low":665,"close":352,"change":1067,"percent_change":1164,"volume":1354,"transactions":9,"vwap":352},"2025-10-23",594300,{"date":1356,"open":442,"high":442,"low":319,"close":392,"change":313,"percent_change":449,"volume":1357,"transactions":9,"vwap":392},"2025-10-22",598000,{"date":1359,"open":442,"high":270,"low":279,"close":424,"change":581,"percent_change":582,"volume":1360,"transactions":9,"vwap":424},"2025-10-21",541300,{"date":1362,"open":665,"high":424,"low":665,"close":354,"change":80,"percent_change":1363,"volume":1364,"transactions":9,"vwap":354},"2025-10-20",0.79,404000,{"date":1366,"open":287,"high":319,"low":288,"close":287,"change":690,"percent_change":21,"volume":1367,"transactions":9,"vwap":287},"2025-10-17",493700,{"date":1369,"open":272,"high":279,"low":328,"close":686,"change":463,"percent_change":700,"volume":1370,"transactions":9,"vwap":686},"2025-10-16",589500,{"date":1372,"open":272,"high":424,"low":665,"close":279,"change":443,"percent_change":58,"volume":1373,"transactions":9,"vwap":279},"2025-10-15",453500,{"date":1375,"open":319,"high":329,"low":20,"close":374,"change":150,"percent_change":87,"volume":1376,"transactions":9,"vwap":374},"2025-10-14",785500,{"date":1378,"open":374,"high":297,"low":328,"close":287,"change":356,"percent_change":94,"volume":1379,"transactions":9,"vwap":287},"2025-10-13",684700,{"date":1381,"open":424,"high":424,"low":978,"close":20,"change":235,"percent_change":1382,"volume":1383,"transactions":9,"vwap":20},"2025-10-10",-1.17,586900,{"date":1385,"open":1386,"high":1032,"low":434,"close":279,"change":463,"percent_change":65,"volume":1387,"transactions":9,"vwap":279},"2025-10-09",18.030001,402000,{"date":1389,"open":527,"high":461,"low":363,"close":1386,"change":581,"percent_change":582,"volume":1390,"transactions":9,"vwap":1386},"2025-10-08",372200,{"date":1392,"open":712,"high":398,"low":343,"close":355,"change":777,"percent_change":778,"volume":1393,"transactions":9,"vwap":355},"2025-10-07",442000,{"date":1395,"open":498,"high":1032,"low":442,"close":498,"change":150,"percent_change":87,"volume":1396,"transactions":9,"vwap":498},"2025-10-06",770000,{"date":1398,"open":343,"high":1386,"low":352,"close":270,"change":790,"percent_change":549,"volume":1399,"transactions":9,"vwap":270},"2025-10-03",456100,{"date":1401,"open":269,"high":424,"low":329,"close":352,"change":150,"percent_change":87,"volume":1402,"transactions":9,"vwap":352},"2025-10-02",456700,{"date":1404,"open":250,"high":434,"low":694,"close":434,"change":695,"percent_change":696,"volume":1405,"transactions":9,"vwap":434},"2025-10-01",345200,{"date":1407,"open":392,"high":392,"low":328,"close":686,"change":189,"percent_change":190,"volume":1408,"transactions":9,"vwap":686},"2025-09-30",406700,{"date":1410,"open":364,"high":364,"low":374,"close":665,"change":218,"percent_change":219,"volume":1411,"transactions":9,"vwap":665},"2025-09-29",283900,{"date":1413,"open":297,"high":364,"low":259,"close":329,"change":790,"percent_change":549,"volume":1414,"transactions":9,"vwap":329},"2025-09-26",381500,{"date":1416,"open":364,"high":364,"low":370,"close":665,"change":252,"percent_change":320,"volume":1417,"transactions":9,"vwap":665},"2025-09-25",406400,{"date":1419,"open":424,"high":442,"low":392,"close":272,"change":252,"percent_change":320,"volume":1420,"transactions":9,"vwap":272},"2025-09-24",476700,{"date":1422,"open":442,"high":270,"low":329,"close":364,"change":901,"percent_change":189,"volume":1423,"transactions":9,"vwap":364},"2025-09-23",483000,{"date":1425,"open":355,"high":355,"low":279,"close":354,"change":218,"percent_change":219,"volume":1426,"transactions":9,"vwap":354},"2025-09-22",435000,{"date":1428,"open":498,"high":498,"low":279,"close":442,"change":901,"percent_change":189,"volume":1429,"transactions":9,"vwap":442},"2025-09-19",619300,{"date":1431,"open":270,"high":355,"low":279,"close":270,"change":208,"percent_change":209,"volume":1432,"transactions":9,"vwap":270},"2025-09-18",409100,{"date":1434,"open":442,"high":1032,"low":434,"close":343,"change":690,"percent_change":21,"volume":1435,"transactions":9,"vwap":343},"2025-09-17",451700,{"date":1437,"open":269,"high":442,"low":364,"close":424,"change":411,"percent_change":411,"volume":1438,"transactions":9,"vwap":424},"2025-09-16",486300,{"date":1440,"open":424,"high":270,"low":279,"close":424,"change":21,"percent_change":22,"volume":1441,"transactions":9,"vwap":424},"2025-09-15",505700,{"date":1443,"open":269,"high":269,"low":297,"close":434,"change":635,"percent_change":1037,"volume":1444,"transactions":9,"vwap":434},"2025-09-12",271200,{"date":1446,"open":354,"high":442,"low":279,"close":343,"change":356,"percent_change":357,"volume":1447,"transactions":9,"vwap":343},"2025-09-11",493000,{"date":1449,"open":345,"high":329,"low":665,"close":272,"change":21,"percent_change":22,"volume":1450,"transactions":9,"vwap":272},"2025-09-10",380900,{"date":1452,"open":279,"high":279,"low":328,"close":259,"change":777,"percent_change":778,"volume":1453,"transactions":9,"vwap":259},"2025-09-09",823100,{"date":1455,"open":297,"high":297,"low":287,"close":665,"change":150,"percent_change":87,"volume":1456,"transactions":9,"vwap":665},"2025-09-08",492800,{"date":1458,"open":665,"high":665,"low":249,"close":271,"change":501,"percent_change":1459,"volume":1460,"transactions":9,"vwap":271},"2025-09-05",1.02,940200,{"date":1462,"open":188,"high":249,"low":304,"close":232,"change":690,"percent_change":21,"volume":1463,"transactions":9,"vwap":232},"2025-09-04",518200,{"date":1465,"open":196,"high":196,"low":207,"close":383,"change":150,"percent_change":243,"volume":1466,"transactions":9,"vwap":383},"2025-09-03",381100,{"date":1468,"open":207,"high":1469,"low":226,"close":1469,"change":732,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-09-02",17.56,-0.68,481800,{"date":1473,"open":297,"high":297,"low":250,"close":250,"change":463,"percent_change":700,"volume":1474,"transactions":9,"vwap":250},"2025-08-29",299800,{"date":1476,"open":297,"high":272,"low":319,"close":259,"change":189,"percent_change":190,"volume":1477,"transactions":9,"vwap":259},"2025-08-28",742800,{"date":1479,"open":329,"high":329,"low":319,"close":272,"change":690,"percent_change":21,"volume":1480,"transactions":9,"vwap":272},"2025-08-27",404100,{"date":1482,"open":392,"high":434,"low":319,"close":392,"change":150,"percent_change":87,"volume":1483,"transactions":9,"vwap":392},"2025-08-26",460200,{"date":1485,"open":269,"high":269,"low":287,"close":374,"change":778,"percent_change":1341,"volume":1486,"transactions":9,"vwap":374},"2025-08-25",356400,{"date":1488,"open":686,"high":424,"low":370,"close":352,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":352},"2025-08-22",0.25,1.41,508700,{"date":1493,"open":242,"high":328,"low":250,"close":250,"change":690,"percent_change":21,"volume":1494,"transactions":9,"vwap":250},"2025-08-21",345500,{"date":1496,"open":686,"high":686,"low":694,"close":694,"change":435,"percent_change":436,"volume":1497,"transactions":9,"vwap":694},"2025-08-20",479700,{"date":1499,"open":374,"high":374,"low":288,"close":17,"change":273,"percent_change":110,"volume":1500,"transactions":9,"vwap":17},"2025-08-19",272300,{"date":1502,"open":686,"high":271,"low":187,"close":287,"change":150,"percent_change":243,"volume":1503,"transactions":9,"vwap":287},"2025-08-18",265500,{"date":1505,"open":17,"high":686,"low":242,"close":187,"change":411,"percent_change":411,"volume":1506,"transactions":9,"vwap":187},"2025-08-15",365000,{"date":1508,"open":328,"high":17,"low":694,"close":187,"change":901,"percent_change":189,"volume":1509,"transactions":9,"vwap":187},"2025-08-14",324800,{"date":1511,"open":1006,"high":287,"low":694,"close":17,"change":827,"percent_change":1512,"volume":1513,"transactions":9,"vwap":17},"2025-08-13",0.57,480700,{"date":1515,"open":234,"high":694,"low":234,"close":249,"change":209,"percent_change":590,"volume":1516,"transactions":9,"vwap":249},"2025-08-12",432100,{"date":1518,"open":215,"high":383,"low":580,"close":207,"change":901,"percent_change":189,"volume":1519,"transactions":9,"vwap":207},"2025-08-11",495300,{"date":1521,"open":306,"high":1469,"low":1262,"close":205,"change":356,"percent_change":621,"volume":1522,"transactions":9,"vwap":205},"2025-08-08",354900,{"date":1524,"open":205,"high":205,"low":226,"close":306,"change":208,"percent_change":209,"volume":1525,"transactions":9,"vwap":306},"2025-08-07",527200,{"date":1527,"open":580,"high":580,"low":627,"close":620,"change":273,"percent_change":110,"volume":1528,"transactions":9,"vwap":620},"2025-08-06",347200,{"date":1530,"open":589,"high":589,"low":1262,"close":633,"change":777,"percent_change":778,"volume":1531,"transactions":9,"vwap":633},"2025-08-05",243300,{"date":1533,"open":1262,"high":589,"low":1262,"close":548,"change":695,"percent_change":1534,"volume":1535,"transactions":9,"vwap":548},"2025-08-04",0.69,534500,{"date":1537,"open":216,"high":216,"low":571,"close":979,"change":472,"percent_change":1538,"volume":1539,"transactions":9,"vwap":979},"2025-08-01",-0.91,514400,{"date":1541,"open":580,"high":207,"low":1262,"close":580,"change":827,"percent_change":1512,"volume":1542,"transactions":9,"vwap":580},"2025-07-31",341200,{"date":1544,"open":633,"high":1469,"low":596,"close":226,"change":635,"percent_change":636,"volume":1545,"transactions":9,"vwap":226},"2025-07-30",284500,{"date":1547,"open":207,"high":205,"low":548,"close":589,"change":581,"percent_change":582,"volume":1548,"transactions":9,"vwap":589},"2025-07-29",304500,{"date":1550,"open":207,"high":207,"low":620,"close":633,"change":273,"percent_change":110,"volume":1551,"transactions":9,"vwap":633},"2025-07-28",277500,{"date":1553,"open":1469,"high":1469,"low":633,"close":589,"change":273,"percent_change":110,"volume":1554,"transactions":9,"vwap":589},"2025-07-25",289700,{"date":1556,"open":207,"high":1469,"low":216,"close":580,"change":411,"percent_change":411,"volume":1557,"transactions":9,"vwap":580},"2025-07-24",258900,{"date":1559,"open":978,"high":978,"low":234,"close":580,"change":635,"percent_change":636,"volume":1560,"transactions":9,"vwap":580},"2025-07-23",431200,{"date":1562,"open":249,"high":249,"low":1469,"close":383,"change":411,"percent_change":411,"volume":1563,"transactions":9,"vwap":383},"2025-07-22",342200,{"date":1565,"open":1006,"high":1006,"low":225,"close":383,"change":901,"percent_change":189,"volume":1566,"transactions":9,"vwap":383},"2025-07-21",351000,{"date":1568,"open":249,"high":250,"low":215,"close":232,"change":411,"percent_change":411,"volume":1569,"transactions":9,"vwap":232},"2025-07-18",244900,{"date":1571,"open":204,"high":188,"low":204,"close":232,"change":209,"percent_change":590,"volume":1572,"transactions":9,"vwap":232},"2025-07-17",341100,{"date":1574,"open":1469,"high":304,"low":979,"close":589,"change":581,"percent_change":582,"volume":1575,"transactions":9,"vwap":589},"2025-07-16",389700,{"date":1577,"open":188,"high":188,"low":306,"close":633,"change":289,"percent_change":1578,"volume":1579,"transactions":9,"vwap":633},"2025-07-15",-0.57,340200,{"date":1581,"open":232,"high":232,"low":548,"close":225,"change":901,"percent_change":189,"volume":1582,"transactions":9,"vwap":225},"2025-07-14",607700,{"date":1584,"open":196,"high":296,"low":205,"close":215,"change":635,"percent_change":636,"volume":1585,"transactions":9,"vwap":215},"2025-07-11",399600,{"date":1587,"open":205,"high":288,"low":205,"close":249,"change":21,"percent_change":22,"volume":1588,"transactions":9,"vwap":249},"2025-07-10",654300,{"date":1590,"open":548,"high":196,"low":627,"close":304,"change":280,"percent_change":1591,"volume":1592,"transactions":9,"vwap":304},"2025-07-09",1.09,409300,{"date":1594,"open":979,"high":620,"low":1271,"close":1262,"change":1067,"percent_change":1241,"volume":1595,"transactions":9,"vwap":1262},"2025-07-08",387100,{"date":1597,"open":1262,"high":226,"low":984,"close":1271,"change":435,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1271},"2025-07-07",-0.46,505800,{"date":1601,"open":1602,"high":306,"low":1602,"close":627,"change":356,"percent_change":621,"volume":1603,"transactions":9,"vwap":627},"2025-07-03",17.28,248400,{"date":1605,"open":1606,"high":1271,"low":1607,"close":572,"change":280,"percent_change":1608,"volume":1609,"transactions":9,"vwap":572},"2025-07-02",17.16,17.12,1.11,664500,{"date":1611,"open":1612,"high":1606,"low":1613,"close":1614,"change":690,"percent_change":21,"volume":1615,"transactions":9,"vwap":1614},"2025-07-01",17,16.98,17.13,697000,{"date":1617,"open":1272,"high":1272,"low":1618,"close":1607,"change":901,"percent_change":189,"volume":1619,"transactions":9,"vwap":1607},"2025-06-30",17.11,419800,{"date":1621,"open":1285,"high":1622,"low":1623,"close":1614,"change":21,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1614},"2025-06-27",17.19,17.040001,0.35,501900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1285,"change":80,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1285},"2025-06-26",16.95,17.09,16.93,0.83,398500,{"date":1634,"open":1612,"high":1612,"low":1635,"close":1630,"change":635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1630},"2025-06-25",16.9,-0.41,387300,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1612,"change":80,"percent_change":1631,"volume":754,"transactions":9,"vwap":1612},"2025-06-24",16.94,17.01,16.89,{"date":1644,"open":1645,"high":1642,"low":1646,"close":1647,"change":150,"percent_change":105,"volume":1648,"transactions":9,"vwap":1647},"2025-06-23",16.83,16.77,16.86,438400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":411,"percent_change":411,"volume":1655,"transactions":9,"vwap":1654},"2025-06-20",16.85,16.92,16.81,16.82,392700,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1654,"change":208,"percent_change":695,"volume":1660,"transactions":9,"vwap":1654},"2025-06-18",16.87,16.78,479800,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":189,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-06-17",16.91,16.75,16.8,-0.36,451100,{"date":1669,"open":1658,"high":1630,"low":1654,"close":1647,"change":150,"percent_change":105,"volume":1670,"transactions":9,"vwap":1647},"2025-06-16",340600,{"date":1672,"open":1635,"high":1635,"low":1673,"close":1654,"change":778,"percent_change":733,"volume":1674,"transactions":9,"vwap":1654},"2025-06-13",16.76,322900,{"date":1676,"open":1285,"high":1285,"low":1663,"close":1630,"change":289,"percent_change":1130,"volume":1677,"transactions":9,"vwap":1630},"2025-06-12",361800,{"date":1679,"open":1285,"high":1618,"low":1680,"close":25,"change":252,"percent_change":253,"volume":1681,"transactions":9,"vwap":25},"2025-06-11",17.02,310100,{"date":1683,"open":1607,"high":1607,"low":25,"close":1285,"change":208,"percent_change":695,"volume":1684,"transactions":9,"vwap":1285},"2025-06-10",353300,{"date":1686,"open":1663,"high":1687,"low":1663,"close":1284,"change":827,"percent_change":820,"volume":1688,"transactions":9,"vwap":1284},"2025-06-09",17.1,324700,{"date":1690,"open":1628,"high":1691,"low":1652,"close":1628,"change":411,"percent_change":411,"volume":1692,"transactions":9,"vwap":1628},"2025-06-06",16.99,369900,{"date":1694,"open":1695,"high":1277,"low":1663,"close":1628,"change":690,"percent_change":21,"volume":1696,"transactions":9,"vwap":1628},"2025-06-05",17.059999,330900,{"date":1698,"open":1663,"high":1612,"low":1663,"close":1640,"change":208,"percent_change":695,"volume":1699,"transactions":9,"vwap":1640},"2025-06-04",337700,{"date":1701,"open":1702,"high":1628,"low":1702,"close":1652,"change":356,"percent_change":100,"volume":1703,"transactions":9,"vwap":1652},"2025-06-03",16.79,327300,{"date":1705,"open":1673,"high":1706,"low":1707,"close":1645,"change":635,"percent_change":1636,"volume":1708,"transactions":9,"vwap":1645},"2025-06-02",16.84,16.73,289000,{"date":1710,"open":1711,"high":1630,"low":1673,"close":1635,"change":1067,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1635},"2025-05-30",16.88,0.42,358400,{"date":1715,"open":1716,"high":1658,"low":1716,"close":1645,"change":377,"percent_change":1169,"volume":1717,"transactions":9,"vwap":1645},"2025-05-29",16.71,491000,{"date":1719,"open":1651,"high":1642,"low":1720,"close":1720,"change":289,"percent_change":933,"volume":1721,"transactions":9,"vwap":1720},"2025-05-28",16.7,330000,{"date":1723,"open":1635,"high":1640,"low":1673,"close":1665,"change":901,"percent_change":189,"volume":1724,"transactions":9,"vwap":1665},"2025-05-27",469200,{"date":1726,"open":1720,"high":1653,"low":1727,"close":1653,"change":827,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1653},"2025-05-23",16.61,0.6,243000,{"date":1731,"open":1732,"high":1664,"low":1733,"close":1716,"change":690,"percent_change":21,"volume":1734,"transactions":9,"vwap":1716},"2025-05-22",16.65,16.63,294000,{"date":1736,"open":1691,"high":1691,"low":1720,"close":1720,"change":783,"percent_change":1737,"volume":1429,"transactions":9,"vwap":1720},"2025-05-21",-1.88,{"date":1739,"open":1740,"high":1687,"low":1740,"close":1680,"change":690,"percent_change":21,"volume":1741,"transactions":9,"vwap":1680},"2025-05-20",16.96,389100,{"date":1743,"open":1640,"high":25,"low":1663,"close":1641,"change":777,"percent_change":732,"volume":1744,"transactions":9,"vwap":1641},"2025-05-19",324600,{"date":1746,"open":1747,"high":1284,"low":1652,"close":25,"change":21,"percent_change":1624,"volume":1748,"transactions":9,"vwap":25},"2025-05-16",16.97,427200,{"date":1750,"open":1651,"high":1680,"low":1651,"close":1747,"change":695,"percent_change":892,"volume":1751,"transactions":9,"vwap":1747},"2025-05-15",519300,{"date":1753,"open":1635,"high":1740,"low":1651,"close":1651,"change":989,"percent_change":1054,"volume":1754,"transactions":9,"vwap":1651},"2025-05-14",643900,{"date":1756,"open":1702,"high":1691,"low":1702,"close":1691,"change":501,"percent_change":281,"volume":1274,"transactions":9,"vwap":1691},"2025-05-13",{"date":1758,"open":1651,"high":1642,"low":1665,"close":1653,"change":377,"percent_change":1169,"volume":1759,"transactions":9,"vwap":1653},"2025-05-12",758100,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":443,"percent_change":44,"volume":1766,"transactions":9,"vwap":1765},"2025-05-09",16.66,16.72,16.64,16.68,498300,{"date":1768,"open":1764,"high":1707,"low":1769,"close":1770,"change":21,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-05-08",16.55,16.6,0.36,751100,{"date":1774,"open":1769,"high":1775,"low":1776,"close":1777,"change":690,"percent_change":21,"volume":1778,"transactions":9,"vwap":1777},"2025-05-07",16.59,16.52,16.54,640000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":189,"percent_change":1666,"volume":1785,"transactions":9,"vwap":1784},"2025-05-06",16.51,16.56,16.44,16.53,552300,{"date":1787,"open":1777,"high":1727,"low":1788,"close":1775,"change":208,"percent_change":695,"volume":1789,"transactions":9,"vwap":1775},"2025-05-05",16.46,528800,{"date":1791,"open":1792,"high":1764,"low":1793,"close":1794,"change":330,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-05-02",16.5,16.49,16.57,1.22,831400,{"date":1798,"open":1783,"high":1777,"low":1799,"close":1799,"change":384,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-05-01",16.37,-1.44,249300,{"date":1803,"open":1769,"high":1727,"low":1804,"close":1727,"change":690,"percent_change":21,"volume":1805,"transactions":9,"vwap":1727},"2025-04-30",16.41,437400,{"date":1807,"open":1808,"high":1733,"low":1808,"close":1770,"change":790,"percent_change":1251,"volume":1809,"transactions":9,"vwap":1770},"2025-04-29",16.47,396200,{"date":1811,"open":1769,"high":1733,"low":1808,"close":1769,"change":21,"percent_change":1771,"volume":1812,"transactions":9,"vwap":1769},"2025-04-28",309900,{"date":1814,"open":1815,"high":1792,"low":1799,"close":1793,"change":443,"percent_change":51,"volume":1816,"transactions":9,"vwap":1793},"2025-04-25",16.43,609200,{"date":180,"open":1818,"high":1815,"low":176,"close":1804,"change":280,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1804},16.22,1.17,506800]