[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PREF":3,"homepage-market-summary":30,"stock-historical-PREF":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PREF","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},"Principal Spectrum Preferred Securities Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.5974,1.026,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},18.33,18.31,18.4,18.3,18.28,0.05,0.27,361407.523343,19.32,18.16,257553.81586175697,14.7,2323,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},252828,92282307.781301,-1.29,"2025-04-24",[183,186,193,202,209,217,225,236,247,255,264,271,280,288,298,305,310,317,323,330,340,350,357,365,371,377,385,393,400,406,412,419,424,430,438,445,451,459,466,471,478,484,491,498,506,511,518,524,529,535,540,545,553,558,565,572,579,584,589,595,601,607,612,618,621,625,632,637,641,648,655,660,664,668,671,674,677,680,684,687,690,697,700,704,708,711,714,719,722,726,729,732,735,739,742,745,748,751,754,759,763,766,770,773,779,782,785,788,791,795,799,802,805,810,814,817,821,825,828,834,837,840,843,846,849,852,857,860,863,866,871,876,880,884,890,897,900,903,909,912,917,920,923,926,930,934,938,941,944,947,951,954,959,965,970,974,977,981,984,988,992,997,1003,1009,1015,1018,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1056,1061,1065,1069,1072,1077,1080,1083,1086,1091,1096,1099,1102,1105,1108,1111,1114,1119,1123,1127,1130,1133,1137,1140,1143,1146,1150,1153,1156,1159,1162,1165,1169,1172,1175,1179,1183,1186,1189,1192,1195,1199,1202,1205,1208,1211,1214,1218,1222,1227,1231,1234,1237,1240,1242,1246,1249,1252,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1296,1299,1302,1305,1308,1311,1314,1318,1321,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1364,1366,1369,1371,1374,1377,1380,1383,1386,1389,1392,1396,1399,1402,1405,1408,1412,1415,1420,1425,1428,1432,1435,1438,1441,1444,1446,1449,1452,1455,1458,1461,1464,1468,1471,1474,1478,1481,1484,1487,1489,1492,1495,1498,1502,1505,1508,1511,1514,1517,1523,1528,1531,1534,1538,1541,1545,1548,1550,1553,1556,1559,1562,1564,1567,1570,1573,1578,1582,1585,1588,1591,1594,1597,1601,1605,1608,1611,1614,1617,1620,1622,1626,1630,1634,1639,1646,1649,1652,1656,1659,1664,1668,1673],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1200,18.3314,{"date":187,"open":21,"high":20,"low":188,"close":21,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",18.265,0,190823.969385,648,18.2819,{"date":194,"open":195,"high":196,"low":197,"close":21,"change":198,"percent_change":22,"volume":199,"transactions":200,"vwap":201},"2026-10-02",18.29,18.325,18.27,0.01,427727.24373,1017,18.2965,{"date":203,"open":26,"high":21,"low":26,"close":197,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",-0.08,-0.44,424783.198959,1203,18.2347,{"date":210,"open":211,"high":212,"low":17,"close":213,"change":189,"percent_change":189,"volume":214,"transactions":215,"vwap":216},"2026-09-30",18.37,18.385,18.35,263943.2863,1093,18.3552,{"date":218,"open":219,"high":219,"low":17,"close":213,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",18.41,-0.04,-0.22,331655.74794,1137,18.3598,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",18.43,18.4399,18.34,18.39,-0.07,-0.38,390116.32874,1498,18.3969,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",18.47,18.49,18.44,18.46,-0.01,-0.05,320140.31111,1074,18.4548,{"date":248,"open":249,"high":249,"low":238,"close":238,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",18.56,-0.1,-0.54,341429.7268,875,18.4989,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",18.66,18.57,-0.09,-0.48,286453.18399,1075,18.6,{"date":265,"open":257,"high":266,"low":267,"close":257,"change":242,"percent_change":243,"volume":268,"transactions":269,"vwap":270},"2026-09-22",18.7,18.64,2130857.200688,1064,18.6761,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",18.65,18.67,0.03,0.16,191424.964486,680,18.6625,{"date":281,"open":267,"high":282,"low":283,"close":267,"change":284,"percent_change":204,"volume":285,"transactions":286,"vwap":287},"2026-09-18",18.645,18.62,-0.015,152497.04612,661,18.6328,{"date":289,"open":273,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",18.68,18.63,18.655,0.065,0.35,330866.274873,660,18.6385,{"date":299,"open":300,"high":267,"low":301,"close":301,"change":189,"percent_change":189,"volume":302,"transactions":303,"vwap":304},"2026-09-16",18.61,18.59,289910.08299,1007,18.623,{"date":306,"open":307,"high":301,"low":258,"close":301,"change":242,"percent_change":243,"volume":308,"transactions":286,"vwap":309},"2026-09-15",18.58,773010.37876,18.5846,{"date":311,"open":283,"high":312,"low":301,"close":263,"change":243,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",18.625,-0.27,144561.62889,602,18.6037,{"date":318,"open":273,"high":274,"low":319,"close":273,"change":198,"percent_change":22,"volume":320,"transactions":321,"vwap":322},"2026-09-11",18.6401,134818.97731,604,18.6533,{"date":324,"open":325,"high":325,"low":283,"close":267,"change":204,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",18.69,-0.43,488676.4674,580,18.6551,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":220,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",18.73,18.745,18.715,18.72,-0.21,271427.2809,521,18.7283,{"date":341,"open":342,"high":343,"low":344,"close":342,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",18.76,18.7705,18.75,-0.02,-0.11,156777.326765,624,18.7628,{"date":351,"open":352,"high":353,"low":342,"close":353,"change":198,"percent_change":22,"volume":354,"transactions":355,"vwap":356},"2026-09-04",18.77,18.78,96331.484381,481,18.7678,{"date":358,"open":342,"high":353,"low":359,"close":352,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",18.7501,0.02,0.11,307803.434477,906,18.7623,{"date":366,"open":367,"high":352,"low":332,"close":344,"change":242,"percent_change":243,"volume":368,"transactions":369,"vwap":370},"2026-09-02",18.74,491592.3809,1092,18.7547,{"date":372,"open":367,"high":342,"low":367,"close":342,"change":250,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",-0.53,208743.59331,969,18.7492,{"date":378,"open":379,"high":380,"low":381,"close":380,"change":242,"percent_change":243,"volume":382,"transactions":383,"vwap":384},"2026-08-31",18.84,18.86,18.835,138317.525934,842,18.8464,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":189,"percent_change":189,"volume":390,"transactions":391,"vwap":392},"2026-08-28",18.88,18.85,18.87,169935.52811,403,18.8719,{"date":394,"open":389,"high":395,"low":396,"close":389,"change":189,"percent_change":189,"volume":397,"transactions":398,"vwap":399},"2026-08-27",18.8799,18.8536,155784.452842,659,18.8647,{"date":401,"open":380,"high":389,"low":402,"close":389,"change":198,"percent_change":22,"volume":403,"transactions":404,"vwap":405},"2026-08-26",18.855,207256.32165,1174,18.8632,{"date":407,"open":408,"high":380,"low":408,"close":380,"change":275,"percent_change":276,"volume":409,"transactions":410,"vwap":411},"2026-08-25",18.81,153400.042891,628,18.8454,{"date":413,"open":388,"high":388,"low":414,"close":415,"change":242,"percent_change":243,"volume":416,"transactions":417,"vwap":418},"2026-08-24",18.82,18.83,236820.9574,770,18.8344,{"date":420,"open":415,"high":379,"low":414,"close":379,"change":198,"percent_change":22,"volume":421,"transactions":422,"vwap":423},"2026-08-21",595878.87056,636,18.8361,{"date":425,"open":426,"high":415,"low":426,"close":415,"change":345,"percent_change":346,"volume":427,"transactions":428,"vwap":429},"2026-08-20",18.79,482239.54175,703,18.8189,{"date":431,"open":408,"high":388,"low":432,"close":388,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-19",18.805,0.07,0.37,267290.535,976,18.8295,{"date":439,"open":353,"high":353,"low":342,"close":353,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-18",-0.03,-0.16,250480.38702,694,18.7716,{"date":446,"open":414,"high":447,"low":426,"close":408,"change":345,"percent_change":346,"volume":448,"transactions":449,"vwap":450},"2026-08-17",18.8395,179754.22572,524,18.8171,{"date":452,"open":380,"high":380,"low":453,"close":415,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-14",18.825,-0.035,-0.19,120682.34114,547,18.8444,{"date":460,"open":379,"high":461,"low":381,"close":461,"change":462,"percent_change":82,"volume":463,"transactions":464,"vwap":465},"2026-08-13",18.865,0.027,305031.42804,618,18.8488,{"date":467,"open":415,"high":379,"low":453,"close":468,"change":198,"percent_change":22,"volume":469,"transactions":410,"vwap":470},"2026-08-12",18.838,144959.066648,18.8351,{"date":472,"open":415,"high":381,"low":414,"close":473,"change":474,"percent_change":259,"volume":475,"transactions":476,"vwap":477},"2026-08-11",18.828,-0.017,159904.75154,516,18.8258,{"date":479,"open":389,"high":389,"low":379,"close":480,"change":284,"percent_change":204,"volume":481,"transactions":482,"vwap":483},"2026-08-10",18.845,201556.163199,620,18.8553,{"date":485,"open":380,"high":486,"low":487,"close":380,"change":275,"percent_change":276,"volume":488,"transactions":489,"vwap":490},"2026-08-07",18.89,18.8575,176538.16321,783,18.8724,{"date":492,"open":379,"high":389,"low":415,"close":415,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-06",-0.038,-0.2,198132.656601,887,18.8562,{"date":499,"open":380,"high":387,"low":402,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-05",18.868,0.018,0.1,177312.174555,939,18.8658,{"date":507,"open":379,"high":380,"low":379,"close":388,"change":275,"percent_change":276,"volume":508,"transactions":509,"vwap":510},"2026-08-04",218080.8111,764,18.8525,{"date":512,"open":353,"high":414,"low":353,"close":414,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-03",-0.06,-0.32,149280.52399,474,18.8089,{"date":519,"open":486,"high":486,"low":402,"close":387,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":490},"2026-07-31",0.015,0.08,119634.4217,635,{"date":525,"open":388,"high":389,"low":414,"close":461,"change":360,"percent_change":361,"volume":526,"transactions":527,"vwap":528},"2026-07-30",123049.37311,585,18.8482,{"date":530,"open":388,"high":531,"low":480,"close":480,"change":454,"percent_change":455,"volume":532,"transactions":533,"vwap":534},"2026-07-29",18.9,194262.533602,1288,18.8615,{"date":536,"open":380,"high":486,"low":388,"close":387,"change":360,"percent_change":361,"volume":537,"transactions":538,"vwap":539},"2026-07-28",180269.10433,667,18.8684,{"date":541,"open":389,"high":531,"low":380,"close":380,"change":284,"percent_change":204,"volume":542,"transactions":543,"vwap":544},"2026-07-27",146728.6265,505,18.8877,{"date":546,"open":380,"high":387,"low":547,"close":548,"change":549,"percent_change":275,"volume":550,"transactions":551,"vwap":552},"2026-07-24",18.8521,18.875,0.005,318318.38,615,18.8711,{"date":554,"open":531,"high":531,"low":380,"close":389,"change":513,"percent_change":514,"volume":555,"transactions":556,"vwap":557},"2026-07-23",303558.33686,982,18.8809,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":189,"percent_change":189,"volume":562,"transactions":563,"vwap":564},"2026-07-22",18.95,18.93,175564.99151,747,18.9353,{"date":566,"open":560,"high":567,"low":568,"close":561,"change":345,"percent_change":346,"volume":569,"transactions":570,"vwap":571},"2026-07-21",18.96,18.925,197063.1239,696,18.9376,{"date":573,"open":574,"high":574,"low":575,"close":560,"change":242,"percent_change":243,"volume":576,"transactions":577,"vwap":578},"2026-07-20",18.97,18.94,258048.7764,881,18.956,{"date":580,"open":574,"high":574,"low":560,"close":567,"change":189,"percent_change":189,"volume":581,"transactions":582,"vwap":583},"2026-07-17",181700.55167,427,18.9559,{"date":585,"open":560,"high":574,"low":561,"close":567,"change":198,"percent_change":22,"volume":586,"transactions":587,"vwap":588},"2026-07-16",226253.021569,1009,18.9541,{"date":590,"open":575,"high":591,"low":561,"close":560,"change":360,"percent_change":361,"volume":592,"transactions":593,"vwap":594},"2026-07-15",18.9573,364428.043455,1404,18.9372,{"date":596,"open":567,"high":567,"low":561,"close":561,"change":597,"percent_change":440,"volume":598,"transactions":599,"vwap":600},"2026-07-14",-0.005,314067.666248,623,18.9387,{"date":602,"open":575,"high":567,"low":561,"close":603,"change":440,"percent_change":441,"volume":604,"transactions":605,"vwap":606},"2026-07-13",18.935,182445.319,767,18.9446,{"date":608,"open":574,"high":609,"low":560,"close":610,"change":242,"percent_change":243,"volume":611,"transactions":9,"vwap":610},"2026-07-10",18.98,18.965,135700,{"date":613,"open":560,"high":609,"low":575,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-09",18.975,0.035,0.18,242600,{"date":619,"open":560,"high":574,"low":561,"close":575,"change":220,"percent_change":336,"volume":620,"transactions":9,"vwap":575},"2026-07-08",161300,{"date":622,"open":609,"high":623,"low":567,"close":609,"change":345,"percent_change":346,"volume":624,"transactions":9,"vwap":609},"2026-07-07",18.995,233700,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":520,"percent_change":521,"volume":631,"transactions":9,"vwap":630},"2026-07-06",19.01,19.025,18.99,19,251400,{"date":633,"open":629,"high":634,"low":561,"close":635,"change":549,"percent_change":275,"volume":636,"transactions":9,"vwap":635},"2026-07-02",18.997,18.985,332100,{"date":638,"open":574,"high":629,"low":567,"close":609,"change":204,"percent_change":639,"volume":640,"transactions":9,"vwap":609},"2026-07-01",-0.42,303200,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":198,"percent_change":22,"volume":647,"transactions":9,"vwap":646},"2026-06-30",19.07,19.15,19.045,19.059999,175700,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":360,"percent_change":361,"volume":654,"transactions":9,"vwap":653},"2026-06-29",19.040001,19.065001,19.02,19.049999,365900,{"date":656,"open":650,"high":657,"low":652,"close":658,"change":597,"percent_change":440,"volume":659,"transactions":9,"vwap":658},"2026-06-26",19.09,19.030001,221300,{"date":661,"open":650,"high":653,"low":652,"close":662,"change":284,"percent_change":204,"volume":663,"transactions":9,"vwap":662},"2026-06-25",19.035,148600,{"date":665,"open":627,"high":653,"low":627,"close":653,"change":152,"percent_change":666,"volume":667,"transactions":9,"vwap":653},"2026-06-24",0.21,177200,{"date":669,"open":630,"high":662,"low":629,"close":627,"change":242,"percent_change":243,"volume":670,"transactions":9,"vwap":627},"2026-06-23",227100,{"date":672,"open":658,"high":650,"low":630,"close":652,"change":597,"percent_change":440,"volume":673,"transactions":9,"vwap":652},"2026-06-22",298100,{"date":675,"open":652,"high":650,"low":627,"close":628,"change":615,"percent_change":616,"volume":676,"transactions":9,"vwap":628},"2026-06-18",201800,{"date":678,"open":652,"high":652,"low":609,"close":629,"change":440,"percent_change":441,"volume":679,"transactions":9,"vwap":629},"2026-06-17",243300,{"date":681,"open":652,"high":650,"low":682,"close":652,"change":189,"percent_change":189,"volume":683,"transactions":9,"vwap":652},"2026-06-16",19.0049992,243600,{"date":685,"open":652,"high":658,"low":630,"close":652,"change":152,"percent_change":666,"volume":686,"transactions":9,"vwap":652},"2026-06-15",187200,{"date":688,"open":574,"high":635,"low":560,"close":609,"change":360,"percent_change":361,"volume":689,"transactions":9,"vwap":609},"2026-06-12",249700,{"date":691,"open":692,"high":610,"low":693,"close":567,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":567},"2026-06-11",18.92,18.915,0.06,0.32,416400,{"date":698,"open":692,"high":561,"low":531,"close":531,"change":220,"percent_change":336,"volume":699,"transactions":9,"vwap":531},"2026-06-10",165600,{"date":701,"open":561,"high":567,"low":702,"close":575,"change":198,"percent_change":22,"volume":703,"transactions":9,"vwap":575},"2026-06-09",18.91,177700,{"date":705,"open":561,"high":706,"low":702,"close":561,"change":189,"percent_change":189,"volume":707,"transactions":9,"vwap":561},"2026-06-08",18.945,184700,{"date":709,"open":560,"high":574,"low":692,"close":561,"change":220,"percent_change":336,"volume":710,"transactions":9,"vwap":561},"2026-06-05",256700,{"date":712,"open":567,"high":609,"low":567,"close":574,"change":549,"percent_change":275,"volume":713,"transactions":9,"vwap":574},"2026-06-04",172300,{"date":715,"open":574,"high":629,"low":567,"close":610,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":610},"2026-06-03",-0.025,-0.13,215600,{"date":720,"open":574,"high":623,"low":574,"close":629,"change":275,"percent_change":276,"volume":721,"transactions":9,"vwap":629},"2026-06-02",199000,{"date":723,"open":560,"high":609,"low":575,"close":567,"change":259,"percent_change":724,"volume":725,"transactions":9,"vwap":567},"2026-06-01",-0.47,142200,{"date":727,"open":650,"high":646,"low":650,"close":653,"change":520,"percent_change":521,"volume":728,"transactions":9,"vwap":653},"2026-05-29",212100,{"date":730,"open":652,"high":646,"low":627,"close":662,"change":549,"percent_change":275,"volume":731,"transactions":9,"vwap":662},"2026-05-28",204600,{"date":733,"open":652,"high":650,"low":630,"close":658,"change":360,"percent_change":361,"volume":734,"transactions":9,"vwap":658},"2026-05-27",183400,{"date":736,"open":652,"high":652,"low":737,"close":627,"change":152,"percent_change":666,"volume":738,"transactions":9,"vwap":627},"2026-05-26",18.993,163200,{"date":740,"open":574,"high":629,"low":575,"close":574,"change":615,"percent_change":616,"volume":741,"transactions":9,"vwap":574},"2026-05-22",298400,{"date":743,"open":692,"high":575,"low":702,"close":603,"change":549,"percent_change":275,"volume":744,"transactions":9,"vwap":603},"2026-05-21",291200,{"date":746,"open":389,"high":561,"low":389,"close":561,"change":275,"percent_change":276,"volume":747,"transactions":9,"vwap":561},"2026-05-20",232100,{"date":749,"open":692,"high":706,"low":387,"close":531,"change":220,"percent_change":336,"volume":750,"transactions":9,"vwap":531},"2026-05-19",642300,{"date":752,"open":560,"high":567,"low":702,"close":575,"change":198,"percent_change":22,"volume":753,"transactions":9,"vwap":575},"2026-05-18",362200,{"date":755,"open":560,"high":756,"low":568,"close":561,"change":231,"percent_change":757,"volume":758,"transactions":9,"vwap":561},"2026-05-15",18.966,-0.37,187300,{"date":760,"open":629,"high":630,"low":761,"close":630,"change":189,"percent_change":189,"volume":762,"transactions":9,"vwap":630},"2026-05-14",18.972,209700,{"date":764,"open":574,"high":627,"low":560,"close":630,"change":360,"percent_change":361,"volume":765,"transactions":9,"vwap":630},"2026-05-13",369900,{"date":767,"open":629,"high":646,"low":768,"close":609,"change":220,"percent_change":336,"volume":769,"transactions":9,"vwap":609},"2026-05-12",18.955,388900,{"date":771,"open":627,"high":652,"low":574,"close":652,"change":549,"percent_change":275,"volume":772,"transactions":9,"vwap":652},"2026-05-11",349700,{"date":774,"open":627,"high":652,"low":630,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-05-08",19.014999,0.025,0.13,143900,{"date":780,"open":630,"high":627,"low":609,"close":629,"change":242,"percent_change":243,"volume":781,"transactions":9,"vwap":629},"2026-05-07",138100,{"date":783,"open":629,"high":646,"low":635,"close":630,"change":275,"percent_change":276,"volume":784,"transactions":9,"vwap":630},"2026-05-06",269700,{"date":786,"open":560,"high":629,"low":560,"close":574,"change":360,"percent_change":361,"volume":787,"transactions":9,"vwap":574},"2026-05-05",183800,{"date":789,"open":652,"high":652,"low":561,"close":560,"change":345,"percent_change":346,"volume":790,"transactions":9,"vwap":560},"2026-05-04",148700,{"date":792,"open":629,"high":623,"low":768,"close":574,"change":243,"percent_change":793,"volume":794,"transactions":9,"vwap":574},"2026-05-01",-0.26,156500,{"date":796,"open":658,"high":797,"low":652,"close":652,"change":189,"percent_change":189,"volume":798,"transactions":9,"vwap":652},"2026-04-30",19.055,181700,{"date":800,"open":650,"high":797,"low":775,"close":652,"change":440,"percent_change":441,"volume":801,"transactions":9,"vwap":652},"2026-04-29",251800,{"date":803,"open":653,"high":643,"low":650,"close":653,"change":220,"percent_change":336,"volume":804,"transactions":9,"vwap":653},"2026-04-28",183500,{"date":806,"open":643,"high":807,"low":808,"close":657,"change":189,"percent_change":189,"volume":809,"transactions":9,"vwap":657},"2026-04-27",19.12,19.063999,190000,{"date":811,"open":643,"high":812,"low":646,"close":657,"change":275,"percent_change":276,"volume":813,"transactions":9,"vwap":657},"2026-04-24",19.094999,166600,{"date":815,"open":646,"high":657,"low":662,"close":646,"change":242,"percent_change":243,"volume":816,"transactions":9,"vwap":646},"2026-04-23",169900,{"date":818,"open":646,"high":819,"low":797,"close":643,"change":345,"percent_change":250,"volume":820,"transactions":9,"vwap":643},"2026-04-22",19.08,123400,{"date":822,"open":646,"high":823,"low":662,"close":657,"change":198,"percent_change":22,"volume":824,"transactions":9,"vwap":657},"2026-04-21",19.1,234900,{"date":826,"open":819,"high":823,"low":643,"close":819,"change":597,"percent_change":440,"volume":827,"transactions":9,"vwap":819},"2026-04-20",255100,{"date":829,"open":646,"high":830,"low":646,"close":831,"change":832,"percent_change":107,"volume":833,"transactions":9,"vwap":831},"2026-04-17",19.105,19.084999,0.045,212400,{"date":835,"open":653,"high":646,"low":627,"close":650,"change":198,"percent_change":22,"volume":836,"transactions":9,"vwap":650},"2026-04-16",332200,{"date":838,"open":650,"high":643,"low":658,"close":658,"change":284,"percent_change":204,"volume":839,"transactions":9,"vwap":658},"2026-04-15",468200,{"date":841,"open":627,"high":646,"low":635,"close":645,"change":776,"percent_change":777,"volume":842,"transactions":9,"vwap":645},"2026-04-14",294700,{"date":844,"open":627,"high":650,"low":567,"close":652,"change":345,"percent_change":346,"volume":845,"transactions":9,"vwap":652},"2026-04-13",213500,{"date":847,"open":574,"high":650,"low":574,"close":650,"change":694,"percent_change":695,"volume":848,"transactions":9,"vwap":650},"2026-04-10",153000,{"date":850,"open":574,"high":652,"low":575,"close":609,"change":345,"percent_change":346,"volume":851,"transactions":9,"vwap":609},"2026-04-09",182300,{"date":853,"open":575,"high":652,"low":603,"close":630,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":630},"2026-04-08",0.19,1.01,219000,{"date":858,"open":414,"high":379,"low":344,"close":408,"change":345,"percent_change":346,"volume":859,"transactions":9,"vwap":408},"2026-04-07",140100,{"date":861,"open":408,"high":480,"low":432,"close":415,"change":597,"percent_change":440,"volume":862,"transactions":9,"vwap":415},"2026-04-06",229800,{"date":864,"open":352,"high":379,"low":352,"close":381,"change":152,"percent_change":666,"volume":865,"transactions":9,"vwap":381},"2026-04-02",154800,{"date":867,"open":426,"high":868,"low":353,"close":869,"change":716,"percent_change":717,"volume":870,"transactions":9,"vwap":869},"2026-04-01",18.815,18.795,207400,{"date":872,"open":873,"high":702,"low":873,"close":414,"change":874,"percent_change":45,"volume":875,"transactions":9,"vwap":414},"2026-03-31",18.8,0.09,611700,{"date":877,"open":342,"high":353,"low":332,"close":332,"change":878,"percent_change":127,"volume":879,"transactions":9,"vwap":332},"2026-03-30",0.087,159300,{"date":881,"open":325,"high":344,"low":267,"close":882,"change":231,"percent_change":757,"volume":883,"transactions":9,"vwap":882},"2026-03-27",18.643,170200,{"date":885,"open":389,"high":486,"low":266,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-03-26",18.713,-0.192,-1.02,525000,{"date":891,"open":486,"high":693,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-03-25",18.885,18.905,0.055,0.29,121800,{"date":898,"open":379,"high":389,"low":415,"close":388,"change":242,"percent_change":243,"volume":899,"transactions":9,"vwap":388},"2026-03-24",137800,{"date":901,"open":379,"high":486,"low":379,"close":380,"change":22,"percent_change":23,"volume":902,"transactions":9,"vwap":380},"2026-03-23",326800,{"date":904,"open":531,"high":905,"low":408,"close":408,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":408},"2026-03-20",18.932,-0.14,-0.74,179100,{"date":910,"open":575,"high":567,"low":692,"close":560,"change":189,"percent_change":189,"volume":911,"transactions":9,"vwap":560},"2026-03-19",236700,{"date":913,"open":630,"high":630,"low":560,"close":560,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":560},"2026-03-18",-0.045,-0.24,179200,{"date":918,"open":574,"high":630,"low":574,"close":623,"change":776,"percent_change":777,"volume":919,"transactions":9,"vwap":623},"2026-03-17",218200,{"date":921,"open":567,"high":609,"low":561,"close":574,"change":360,"percent_change":361,"volume":922,"transactions":9,"vwap":574},"2026-03-16",416500,{"date":924,"open":609,"high":682,"low":575,"close":560,"change":189,"percent_change":189,"volume":925,"transactions":9,"vwap":560},"2026-03-13",225900,{"date":927,"open":627,"high":652,"low":560,"close":560,"change":346,"percent_change":928,"volume":929,"transactions":9,"vwap":560},"2026-03-12",-0.58,144800,{"date":931,"open":653,"high":643,"low":932,"close":646,"change":198,"percent_change":22,"volume":933,"transactions":9,"vwap":646},"2026-03-11",19.024,213000,{"date":935,"open":653,"high":657,"low":936,"close":653,"change":275,"percent_change":276,"volume":937,"transactions":9,"vwap":653},"2026-03-10",19.049,280300,{"date":939,"open":609,"high":819,"low":574,"close":652,"change":243,"percent_change":793,"volume":940,"transactions":9,"vwap":652},"2026-03-09",241500,{"date":942,"open":646,"high":819,"low":658,"close":643,"change":440,"percent_change":441,"volume":943,"transactions":9,"vwap":643},"2026-03-06",232700,{"date":945,"open":823,"high":946,"low":643,"close":823,"change":597,"percent_change":440,"volume":718,"transactions":9,"vwap":823},"2026-03-05",19.11,{"date":948,"open":657,"high":807,"low":949,"close":830,"change":832,"percent_change":107,"volume":950,"transactions":9,"vwap":830},"2026-03-04",19.075001,193100,{"date":952,"open":653,"high":819,"low":658,"close":646,"change":440,"percent_change":441,"volume":953,"transactions":9,"vwap":646},"2026-03-03",273800,{"date":955,"open":946,"high":946,"low":657,"close":657,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":657},"2026-03-02",-0.15,-0.78,181900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":345,"percent_change":250,"volume":778,"transactions":9,"vwap":964},"2026-02-27",19.26,19.27,19.22,19.24,{"date":966,"open":961,"high":967,"low":968,"close":961,"change":189,"percent_change":189,"volume":969,"transactions":9,"vwap":961},"2026-02-26",19.275,19.25,198800,{"date":971,"open":961,"high":972,"low":968,"close":961,"change":345,"percent_change":250,"volume":973,"transactions":9,"vwap":961},"2026-02-25",19.28,176600,{"date":975,"open":962,"high":972,"low":968,"close":972,"change":520,"percent_change":521,"volume":976,"transactions":9,"vwap":972},"2026-02-24",141200,{"date":978,"open":962,"high":972,"low":961,"close":979,"change":189,"percent_change":189,"volume":980,"transactions":9,"vwap":979},"2026-02-23",19.265,132400,{"date":982,"open":961,"high":962,"low":964,"close":979,"change":520,"percent_change":521,"volume":983,"transactions":9,"vwap":979},"2026-02-20",172900,{"date":985,"open":964,"high":968,"low":986,"close":968,"change":189,"percent_change":189,"volume":987,"transactions":9,"vwap":968},"2026-02-19",19.23,174200,{"date":989,"open":986,"high":968,"low":990,"close":968,"change":615,"percent_change":616,"volume":991,"transactions":9,"vwap":968},"2026-02-18",19.229,162100,{"date":993,"open":25,"high":25,"low":994,"close":995,"change":776,"percent_change":777,"volume":996,"transactions":9,"vwap":995},"2026-02-17",19.2,19.215,209800,{"date":998,"open":999,"high":1000,"low":1001,"close":999,"change":776,"percent_change":777,"volume":1002,"transactions":9,"vwap":999},"2026-02-13",19.19,19.21,19.175,398000,{"date":1004,"open":1005,"high":1006,"low":644,"close":1007,"change":776,"percent_change":777,"volume":1008,"transactions":9,"vwap":1007},"2026-02-12",19.17,19.18,19.165,161900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1011,"change":189,"percent_change":189,"volume":1014,"transactions":9,"vwap":1011},"2026-02-11",19.14,19.16,19.13,369500,{"date":1016,"open":1013,"high":644,"low":807,"close":1011,"change":275,"percent_change":276,"volume":1017,"transactions":9,"vwap":1011},"2026-02-10",286100,{"date":1019,"open":657,"high":807,"low":1020,"close":946,"change":360,"percent_change":502,"volume":1021,"transactions":9,"vwap":946},"2026-02-09",19.087999,187100,{"date":1023,"open":819,"high":823,"low":949,"close":657,"change":189,"percent_change":189,"volume":1024,"transactions":9,"vwap":657},"2026-02-06",245800,{"date":1026,"open":643,"high":657,"low":646,"close":657,"change":198,"percent_change":22,"volume":1027,"transactions":9,"vwap":657},"2026-02-05",213600,{"date":1029,"open":819,"high":807,"low":646,"close":819,"change":189,"percent_change":189,"volume":1030,"transactions":9,"vwap":819},"2026-02-04",290500,{"date":1032,"open":643,"high":823,"low":653,"close":819,"change":360,"percent_change":502,"volume":1033,"transactions":9,"vwap":819},"2026-02-03",211000,{"date":1035,"open":819,"high":812,"low":646,"close":646,"change":231,"percent_change":757,"volume":1036,"transactions":9,"vwap":646},"2026-02-02",296500,{"date":1038,"open":1012,"high":1001,"low":946,"close":1013,"change":243,"percent_change":793,"volume":1039,"transactions":9,"vwap":1013},"2026-01-30",1294600,{"date":1041,"open":1005,"high":1006,"low":1011,"close":1006,"change":198,"percent_change":22,"volume":1042,"transactions":9,"vwap":1006},"2026-01-29",239700,{"date":1044,"open":1005,"high":1006,"low":644,"close":1005,"change":549,"percent_change":275,"volume":1045,"transactions":9,"vwap":1005},"2026-01-28",183700,{"date":1047,"open":1012,"high":1006,"low":644,"close":1007,"change":520,"percent_change":521,"volume":1048,"transactions":9,"vwap":1007},"2026-01-27",207200,{"date":1050,"open":1013,"high":644,"low":1013,"close":644,"change":549,"percent_change":275,"volume":1051,"transactions":9,"vwap":644},"2026-01-26",246400,{"date":1053,"open":807,"high":1012,"low":807,"close":1054,"change":716,"percent_change":717,"volume":1055,"transactions":9,"vwap":1054},"2026-01-23",19.145,285600,{"date":1057,"open":1013,"high":1005,"low":1058,"close":1005,"change":694,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1005},"2026-01-22",19.123,0.31,125400,{"date":1062,"open":657,"high":1063,"low":657,"close":946,"change":360,"percent_change":502,"volume":1064,"transactions":9,"vwap":946},"2026-01-21",19.127,306300,{"date":1066,"open":1011,"high":1011,"low":643,"close":657,"change":513,"percent_change":1067,"volume":1068,"transactions":9,"vwap":657},"2026-01-20",-0.31,430200,{"date":1070,"open":644,"high":1012,"low":1063,"close":644,"change":520,"percent_change":521,"volume":1071,"transactions":9,"vwap":644},"2026-01-16",380500,{"date":1073,"open":1011,"high":644,"low":1074,"close":1075,"change":284,"percent_change":204,"volume":1076,"transactions":9,"vwap":1075},"2026-01-15",19.124,19.135,185700,{"date":1078,"open":807,"high":644,"low":946,"close":644,"change":152,"percent_change":666,"volume":1079,"transactions":9,"vwap":644},"2026-01-14",302100,{"date":1081,"open":1013,"high":1013,"low":823,"close":946,"change":198,"percent_change":22,"volume":1082,"transactions":9,"vwap":946},"2026-01-13",523500,{"date":1084,"open":823,"high":807,"low":643,"close":823,"change":345,"percent_change":250,"volume":1085,"transactions":9,"vwap":823},"2026-01-12",220900,{"date":1087,"open":657,"high":1013,"low":1088,"close":807,"change":1089,"percent_change":854,"volume":1090,"transactions":9,"vwap":807},"2026-01-09",19.089001,0.037,912700,{"date":1092,"open":657,"high":823,"low":819,"close":1093,"change":1094,"percent_change":360,"volume":1095,"transactions":9,"vwap":1093},"2026-01-08",19.083,0.003,324400,{"date":1097,"open":823,"high":946,"low":819,"close":819,"change":345,"percent_change":250,"volume":1098,"transactions":9,"vwap":819},"2026-01-07",292100,{"date":1100,"open":657,"high":946,"low":643,"close":823,"change":360,"percent_change":502,"volume":1101,"transactions":9,"vwap":823},"2026-01-06",569300,{"date":1103,"open":819,"high":823,"low":819,"close":819,"change":242,"percent_change":243,"volume":1104,"transactions":9,"vwap":819},"2026-01-05",353800,{"date":1106,"open":819,"high":823,"low":650,"close":657,"change":360,"percent_change":502,"volume":1107,"transactions":9,"vwap":657},"2026-01-02",328500,{"date":1109,"open":646,"high":819,"low":658,"close":643,"change":360,"percent_change":502,"volume":1110,"transactions":9,"vwap":643},"2025-12-31",361800,{"date":1112,"open":643,"high":819,"low":658,"close":653,"change":242,"percent_change":243,"volume":1113,"transactions":9,"vwap":653},"2025-12-30",283000,{"date":1115,"open":819,"high":657,"low":653,"close":646,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":646},"2025-12-29",-0.095,-0.5,209100,{"date":1120,"open":1005,"high":1005,"low":1075,"close":1121,"change":549,"percent_change":275,"volume":1122,"transactions":9,"vwap":1121},"2025-12-26",19.155,253700,{"date":1124,"open":1013,"high":644,"low":1125,"close":644,"change":694,"percent_change":1059,"volume":1126,"transactions":9,"vwap":644},"2025-12-24",19.115,89500,{"date":1128,"open":823,"high":1013,"low":657,"close":657,"change":243,"percent_change":793,"volume":1129,"transactions":9,"vwap":657},"2025-12-23",219600,{"date":1131,"open":1013,"high":1011,"low":657,"close":1011,"change":694,"percent_change":1059,"volume":1132,"transactions":9,"vwap":1011},"2025-12-22",290800,{"date":1134,"open":823,"high":1135,"low":819,"close":819,"change":597,"percent_change":440,"volume":1136,"transactions":9,"vwap":819},"2025-12-19",19.116,177600,{"date":1138,"open":657,"high":657,"low":646,"close":831,"change":549,"percent_change":275,"volume":1139,"transactions":9,"vwap":831},"2025-12-18",226400,{"date":1141,"open":643,"high":819,"low":646,"close":819,"change":189,"percent_change":189,"volume":1142,"transactions":9,"vwap":819},"2025-12-17",182100,{"date":1144,"open":646,"high":819,"low":797,"close":819,"change":275,"percent_change":276,"volume":1145,"transactions":9,"vwap":819},"2025-12-16",219500,{"date":1147,"open":643,"high":643,"low":1148,"close":653,"change":275,"percent_change":276,"volume":1149,"transactions":9,"vwap":653},"2025-12-15",19.044001,158800,{"date":1151,"open":643,"high":819,"low":627,"close":652,"change":243,"percent_change":793,"volume":1152,"transactions":9,"vwap":652},"2025-12-12",431800,{"date":1154,"open":646,"high":643,"low":653,"close":643,"change":360,"percent_change":502,"volume":1155,"transactions":9,"vwap":643},"2025-12-11",226700,{"date":1157,"open":650,"high":819,"low":658,"close":653,"change":275,"percent_change":276,"volume":1158,"transactions":9,"vwap":653},"2025-12-10",229100,{"date":1160,"open":653,"high":646,"low":652,"close":652,"change":440,"percent_change":441,"volume":1161,"transactions":9,"vwap":652},"2025-12-09",175500,{"date":1163,"open":658,"high":653,"low":652,"close":653,"change":520,"percent_change":521,"volume":1164,"transactions":9,"vwap":653},"2025-12-08",167500,{"date":1166,"open":646,"high":646,"low":658,"close":662,"change":454,"percent_change":1167,"volume":1168,"transactions":9,"vwap":662},"2025-12-05",-0.18,148500,{"date":1170,"open":643,"high":643,"low":662,"close":643,"change":152,"percent_change":666,"volume":1171,"transactions":9,"vwap":643},"2025-12-04",222100,{"date":1173,"open":650,"high":646,"low":627,"close":658,"change":345,"percent_change":250,"volume":1174,"transactions":9,"vwap":658},"2025-12-03",271300,{"date":1176,"open":658,"high":653,"low":628,"close":653,"change":22,"percent_change":1177,"volume":1178,"transactions":9,"vwap":653},"2025-12-02",0.26,387200,{"date":1180,"open":823,"high":823,"low":630,"close":630,"change":717,"percent_change":1181,"volume":1182,"transactions":9,"vwap":630},"2025-12-01",-0.68,160800,{"date":1184,"open":1012,"high":1012,"low":946,"close":1013,"change":198,"percent_change":22,"volume":1185,"transactions":9,"vwap":1013},"2025-11-28",68100,{"date":1187,"open":657,"high":807,"low":819,"close":807,"change":22,"percent_change":1177,"volume":1188,"transactions":9,"vwap":807},"2025-11-26",183900,{"date":1190,"open":653,"high":819,"low":650,"close":643,"change":360,"percent_change":502,"volume":1191,"transactions":9,"vwap":643},"2025-11-25",251000,{"date":1193,"open":652,"high":653,"low":630,"close":653,"change":275,"percent_change":276,"volume":1194,"transactions":9,"vwap":653},"2025-11-24",267600,{"date":1196,"open":658,"high":1197,"low":630,"close":652,"change":189,"percent_change":189,"volume":1198,"transactions":9,"vwap":652},"2025-11-21",19.035999,151800,{"date":1200,"open":653,"high":653,"low":629,"close":652,"change":189,"percent_change":189,"volume":1201,"transactions":9,"vwap":652},"2025-11-20",340600,{"date":1203,"open":627,"high":658,"low":630,"close":652,"change":275,"percent_change":276,"volume":1204,"transactions":9,"vwap":652},"2025-11-19",223000,{"date":1206,"open":658,"high":645,"low":629,"close":629,"change":220,"percent_change":336,"volume":1207,"transactions":9,"vwap":629},"2025-11-18",191800,{"date":1209,"open":646,"high":646,"low":658,"close":658,"change":243,"percent_change":793,"volume":1210,"transactions":9,"vwap":658},"2025-11-17",160100,{"date":1212,"open":653,"high":819,"low":658,"close":819,"change":433,"percent_change":434,"volume":1213,"transactions":9,"vwap":819},"2025-11-14",348600,{"date":1215,"open":643,"high":1216,"low":627,"close":627,"change":243,"percent_change":793,"volume":1217,"transactions":9,"vwap":627},"2025-11-13",19.077999,282500,{"date":1219,"open":643,"high":819,"low":646,"close":646,"change":1220,"percent_change":231,"volume":1221,"transactions":9,"vwap":646},"2025-11-12",-0.013,161500,{"date":1223,"open":643,"high":657,"low":653,"close":1224,"change":1225,"percent_change":906,"volume":1226,"transactions":9,"vwap":1224},"2025-11-11",19.073,-0.027,187600,{"date":1228,"open":646,"high":823,"low":650,"close":823,"change":521,"percent_change":1229,"volume":1230,"transactions":9,"vwap":823},"2025-11-10",0.42,167000,{"date":1232,"open":650,"high":650,"low":652,"close":652,"change":220,"percent_change":336,"volume":1233,"transactions":9,"vwap":652},"2025-11-07",166200,{"date":1235,"open":646,"high":807,"low":650,"close":646,"change":275,"percent_change":276,"volume":1236,"transactions":9,"vwap":646},"2025-11-06",271700,{"date":1238,"open":653,"high":646,"low":609,"close":658,"change":360,"percent_change":361,"volume":1239,"transactions":9,"vwap":658},"2025-11-05",283100,{"date":1241,"open":650,"high":646,"low":630,"close":627,"change":345,"percent_change":346,"volume":787,"transactions":9,"vwap":627},"2025-11-04",{"date":1243,"open":644,"high":644,"low":658,"close":658,"change":441,"percent_change":1244,"volume":1245,"transactions":9,"vwap":658},"2025-11-03",-0.83,105000,{"date":1247,"open":1005,"high":999,"low":644,"close":999,"change":152,"percent_change":666,"volume":1248,"transactions":9,"vwap":999},"2025-10-31",146600,{"date":1250,"open":1012,"high":1006,"low":644,"close":644,"change":220,"percent_change":336,"volume":1251,"transactions":9,"vwap":644},"2025-10-30",179600,{"date":1253,"open":963,"high":963,"low":650,"close":999,"change":231,"percent_change":1254,"volume":1255,"transactions":9,"vwap":999},"2025-10-29",-0.36,165800,{"date":1257,"open":999,"high":961,"low":1012,"close":961,"change":694,"percent_change":1059,"volume":1258,"transactions":9,"vwap":961},"2025-10-28",151600,{"date":1260,"open":1005,"high":994,"low":644,"close":994,"change":22,"percent_change":1177,"volume":1261,"transactions":9,"vwap":994},"2025-10-27",385800,{"date":1263,"open":1005,"high":1006,"low":1013,"close":644,"change":189,"percent_change":189,"volume":1264,"transactions":9,"vwap":644},"2025-10-24",409800,{"date":1266,"open":1013,"high":1005,"low":807,"close":644,"change":152,"percent_change":666,"volume":1267,"transactions":9,"vwap":644},"2025-10-23",215300,{"date":1269,"open":807,"high":644,"low":946,"close":946,"change":597,"percent_change":440,"volume":1270,"transactions":9,"vwap":946},"2025-10-22",200800,{"date":1272,"open":946,"high":807,"low":657,"close":1125,"change":284,"percent_change":204,"volume":1273,"transactions":9,"vwap":1125},"2025-10-21",191300,{"date":1275,"open":657,"high":1013,"low":643,"close":1013,"change":433,"percent_change":434,"volume":1276,"transactions":9,"vwap":1013},"2025-10-20",133700,{"date":1278,"open":643,"high":823,"low":658,"close":646,"change":220,"percent_change":336,"volume":1279,"transactions":9,"vwap":646},"2025-10-17",223600,{"date":1281,"open":819,"high":946,"low":819,"close":823,"change":189,"percent_change":189,"volume":1282,"transactions":9,"vwap":823},"2025-10-16",271500,{"date":1284,"open":646,"high":823,"low":645,"close":823,"change":521,"percent_change":1229,"volume":1285,"transactions":9,"vwap":823},"2025-10-15",230400,{"date":1287,"open":627,"high":653,"low":627,"close":652,"change":345,"percent_change":346,"volume":1288,"transactions":9,"vwap":652},"2025-10-14",196000,{"date":1290,"open":653,"high":1005,"low":658,"close":650,"change":189,"percent_change":189,"volume":1291,"transactions":9,"vwap":650},"2025-10-13",158000,{"date":1293,"open":819,"high":819,"low":1294,"close":650,"change":440,"percent_change":441,"volume":1295,"transactions":9,"vwap":650},"2025-10-10",19.031,252300,{"date":1297,"open":819,"high":831,"low":651,"close":643,"change":440,"percent_change":441,"volume":1298,"transactions":9,"vwap":643},"2025-10-09",128700,{"date":1300,"open":657,"high":1013,"low":819,"close":823,"change":189,"percent_change":189,"volume":1301,"transactions":9,"vwap":823},"2025-10-08",598000,{"date":1303,"open":657,"high":1012,"low":643,"close":823,"change":198,"percent_change":22,"volume":1304,"transactions":9,"vwap":823},"2025-10-07",439000,{"date":1306,"open":657,"high":657,"low":658,"close":657,"change":360,"percent_change":502,"volume":1307,"transactions":9,"vwap":657},"2025-10-06",501800,{"date":1309,"open":819,"high":657,"low":646,"close":643,"change":360,"percent_change":502,"volume":1310,"transactions":9,"vwap":643},"2025-10-03",184500,{"date":1312,"open":646,"high":819,"low":650,"close":653,"change":198,"percent_change":22,"volume":1313,"transactions":9,"vwap":653},"2025-10-02",332400,{"date":1315,"open":646,"high":819,"low":650,"close":650,"change":250,"percent_change":1316,"volume":1317,"transactions":9,"vwap":650},"2025-10-01",-0.52,227400,{"date":1319,"open":644,"high":644,"low":823,"close":1011,"change":189,"percent_change":189,"volume":1320,"transactions":9,"vwap":1011},"2025-09-30",297200,{"date":1322,"open":1011,"high":1006,"low":1013,"close":1011,"change":360,"percent_change":502,"volume":1107,"transactions":9,"vwap":1011},"2025-09-29",{"date":1324,"open":807,"high":644,"low":807,"close":807,"change":189,"percent_change":189,"volume":1325,"transactions":9,"vwap":807},"2025-09-26",354200,{"date":1327,"open":1013,"high":644,"low":946,"close":807,"change":440,"percent_change":441,"volume":1328,"transactions":9,"vwap":807},"2025-09-25",306400,{"date":1330,"open":807,"high":1001,"low":807,"close":644,"change":152,"percent_change":666,"volume":1331,"transactions":9,"vwap":644},"2025-09-24",228000,{"date":1333,"open":1012,"high":1005,"low":946,"close":946,"change":243,"percent_change":793,"volume":1334,"transactions":9,"vwap":946},"2025-09-23",236300,{"date":1336,"open":1012,"high":1005,"low":1054,"close":1012,"change":189,"percent_change":189,"volume":1337,"transactions":9,"vwap":1012},"2025-09-22",127500,{"date":1339,"open":1012,"high":1006,"low":644,"close":1012,"change":275,"percent_change":276,"volume":1340,"transactions":9,"vwap":1012},"2025-09-19",444600,{"date":1342,"open":1013,"high":1012,"low":946,"close":1013,"change":152,"percent_change":666,"volume":1343,"transactions":9,"vwap":1013},"2025-09-18",258800,{"date":1345,"open":1013,"high":644,"low":657,"close":657,"change":243,"percent_change":793,"volume":1346,"transactions":9,"vwap":657},"2025-09-17",214400,{"date":1348,"open":807,"high":1011,"low":946,"close":1011,"change":275,"percent_change":276,"volume":1349,"transactions":9,"vwap":1011},"2025-09-16",186200,{"date":1351,"open":946,"high":1011,"low":946,"close":946,"change":360,"percent_change":502,"volume":1352,"transactions":9,"vwap":946},"2025-09-15",224800,{"date":1354,"open":643,"high":946,"low":643,"close":657,"change":275,"percent_change":276,"volume":1355,"transactions":9,"vwap":657},"2025-09-12",109900,{"date":1357,"open":653,"high":657,"low":653,"close":646,"change":198,"percent_change":22,"volume":1358,"transactions":9,"vwap":646},"2025-09-11",311400,{"date":1360,"open":650,"high":653,"low":627,"close":653,"change":433,"percent_change":434,"volume":1361,"transactions":9,"vwap":653},"2025-09-10",358800,{"date":1363,"open":658,"high":658,"low":609,"close":609,"change":345,"percent_change":346,"volume":1145,"transactions":9,"vwap":609},"2025-09-09",{"date":1365,"open":630,"high":652,"low":629,"close":630,"change":345,"percent_change":346,"volume":721,"transactions":9,"vwap":630},"2025-09-08",{"date":1367,"open":630,"high":652,"low":609,"close":652,"change":615,"percent_change":616,"volume":1368,"transactions":9,"vwap":652},"2025-09-05",145200,{"date":1370,"open":560,"high":630,"low":905,"close":635,"change":520,"percent_change":521,"volume":1048,"transactions":9,"vwap":635},"2025-09-04",{"date":1372,"open":561,"high":819,"low":692,"close":574,"change":275,"percent_change":276,"volume":1373,"transactions":9,"vwap":574},"2025-09-03",182500,{"date":1375,"open":560,"high":560,"low":702,"close":575,"change":250,"percent_change":373,"volume":1376,"transactions":9,"vwap":575},"2025-09-02",126400,{"date":1378,"open":627,"high":653,"low":682,"close":650,"change":549,"percent_change":275,"volume":1379,"transactions":9,"vwap":650},"2025-08-29",308200,{"date":1381,"open":627,"high":650,"low":630,"close":662,"change":520,"percent_change":521,"volume":1382,"transactions":9,"vwap":662},"2025-08-28",191700,{"date":1384,"open":629,"high":628,"low":629,"close":652,"change":360,"percent_change":361,"volume":1385,"transactions":9,"vwap":652},"2025-08-27",147300,{"date":1387,"open":630,"high":650,"low":609,"close":630,"change":198,"percent_change":22,"volume":1388,"transactions":9,"vwap":630},"2025-08-26",350500,{"date":1390,"open":627,"high":658,"low":609,"close":629,"change":220,"percent_change":336,"volume":1391,"transactions":9,"vwap":629},"2025-08-25",229000,{"date":1393,"open":630,"high":653,"low":1394,"close":658,"change":152,"percent_change":666,"volume":1395,"transactions":9,"vwap":658},"2025-08-22",18.979,286600,{"date":1397,"open":567,"high":630,"low":575,"close":629,"change":360,"percent_change":361,"volume":1398,"transactions":9,"vwap":629},"2025-08-21",192100,{"date":1400,"open":574,"high":823,"low":567,"close":574,"change":345,"percent_change":346,"volume":1401,"transactions":9,"vwap":574},"2025-08-20",472400,{"date":1403,"open":609,"high":630,"low":574,"close":629,"change":198,"percent_change":22,"volume":1404,"transactions":9,"vwap":629},"2025-08-19",127400,{"date":1406,"open":567,"high":609,"low":567,"close":609,"change":242,"percent_change":243,"volume":1407,"transactions":9,"vwap":609},"2025-08-18",150100,{"date":1409,"open":574,"high":629,"low":1410,"close":629,"change":275,"percent_change":276,"volume":1411,"transactions":9,"vwap":629},"2025-08-15",18.952,172700,{"date":1413,"open":575,"high":574,"low":575,"close":567,"change":189,"percent_change":189,"volume":1414,"transactions":9,"vwap":567},"2025-08-14",253400,{"date":1416,"open":560,"high":609,"low":1417,"close":567,"change":1418,"percent_change":666,"volume":1419,"transactions":9,"vwap":567},"2025-08-13",18.941,0.039,258000,{"date":1421,"open":692,"high":575,"low":702,"close":1422,"change":1423,"percent_change":694,"volume":1424,"transactions":9,"vwap":1422},"2025-08-12",18.921,0.011,136200,{"date":1426,"open":702,"high":561,"low":531,"close":702,"change":549,"percent_change":275,"volume":1427,"transactions":9,"vwap":702},"2025-08-11",172600,{"date":1429,"open":692,"high":692,"low":1430,"close":893,"change":776,"percent_change":777,"volume":1431,"transactions":9,"vwap":893},"2025-08-08",18.901,91000,{"date":1433,"open":486,"high":575,"low":352,"close":387,"change":345,"percent_change":346,"volume":1434,"transactions":9,"vwap":387},"2025-08-07",581000,{"date":1436,"open":486,"high":531,"low":387,"close":531,"change":776,"percent_change":777,"volume":1437,"transactions":9,"vwap":531},"2025-08-06",250200,{"date":1439,"open":387,"high":486,"low":380,"close":548,"change":520,"percent_change":521,"volume":1440,"transactions":9,"vwap":548},"2025-08-05",209200,{"date":1442,"open":387,"high":486,"low":352,"close":380,"change":242,"percent_change":243,"volume":1443,"transactions":9,"vwap":380},"2025-08-04",387400,{"date":1445,"open":387,"high":486,"low":389,"close":389,"change":513,"percent_change":514,"volume":1273,"transactions":9,"vwap":389},"2025-08-01",{"date":1447,"open":560,"high":567,"low":561,"close":561,"change":189,"percent_change":189,"volume":1448,"transactions":9,"vwap":561},"2025-07-31",145700,{"date":1450,"open":561,"high":630,"low":568,"close":561,"change":243,"percent_change":793,"volume":1451,"transactions":9,"vwap":561},"2025-07-30",195500,{"date":1453,"open":561,"high":609,"low":561,"close":609,"change":152,"percent_change":666,"volume":1454,"transactions":9,"vwap":609},"2025-07-29",215900,{"date":1456,"open":561,"high":560,"low":1422,"close":575,"change":345,"percent_change":346,"volume":1457,"transactions":9,"vwap":575},"2025-07-28",237900,{"date":1459,"open":702,"high":610,"low":702,"close":567,"change":152,"percent_change":666,"volume":1460,"transactions":9,"vwap":567},"2025-07-25",100200,{"date":1462,"open":702,"high":574,"low":531,"close":692,"change":275,"percent_change":276,"volume":1463,"transactions":9,"vwap":692},"2025-07-24",143300,{"date":1465,"open":531,"high":692,"low":1466,"close":486,"change":345,"percent_change":346,"volume":1467,"transactions":9,"vwap":486},"2025-07-23",18.882,125000,{"date":1469,"open":531,"high":575,"low":387,"close":702,"change":275,"percent_change":276,"volume":1470,"transactions":9,"vwap":702},"2025-07-22",103800,{"date":1472,"open":531,"high":531,"low":388,"close":387,"change":242,"percent_change":243,"volume":1473,"transactions":9,"vwap":387},"2025-07-21",265400,{"date":1475,"open":486,"high":531,"low":1476,"close":486,"change":189,"percent_change":189,"volume":1477,"transactions":9,"vwap":486},"2025-07-18",18.871,96300,{"date":1479,"open":486,"high":486,"low":389,"close":486,"change":549,"percent_change":275,"volume":1480,"transactions":9,"vwap":486},"2025-07-17",149100,{"date":1482,"open":389,"high":531,"low":389,"close":892,"change":284,"percent_change":204,"volume":1483,"transactions":9,"vwap":892},"2025-07-16",153800,{"date":1485,"open":702,"high":693,"low":486,"close":531,"change":220,"percent_change":336,"volume":1486,"transactions":9,"vwap":531},"2025-07-15",187400,{"date":1488,"open":692,"high":567,"low":531,"close":575,"change":360,"percent_change":361,"volume":1404,"transactions":9,"vwap":575},"2025-07-14",{"date":1490,"open":702,"high":692,"low":531,"close":692,"change":189,"percent_change":189,"volume":1491,"transactions":9,"vwap":692},"2025-07-11",119300,{"date":1493,"open":702,"high":575,"low":486,"close":692,"change":360,"percent_change":361,"volume":1494,"transactions":9,"vwap":692},"2025-07-10",190800,{"date":1496,"open":702,"high":561,"low":387,"close":531,"change":189,"percent_change":189,"volume":1497,"transactions":9,"vwap":531},"2025-07-09",301600,{"date":1499,"open":531,"high":561,"low":1500,"close":531,"change":242,"percent_change":243,"volume":1501,"transactions":9,"vwap":531},"2025-07-08",18.895,99500,{"date":1503,"open":561,"high":627,"low":1500,"close":702,"change":189,"percent_change":189,"volume":1504,"transactions":9,"vwap":702},"2025-07-07",194100,{"date":1506,"open":531,"high":692,"low":387,"close":702,"change":189,"percent_change":189,"volume":1507,"transactions":9,"vwap":702},"2025-07-03",141400,{"date":1509,"open":486,"high":692,"low":548,"close":702,"change":360,"percent_change":361,"volume":1510,"transactions":9,"vwap":702},"2025-07-02",259200,{"date":1512,"open":387,"high":531,"low":380,"close":486,"change":204,"percent_change":639,"volume":1513,"transactions":9,"vwap":486},"2025-07-01",349400,{"date":1515,"open":692,"high":574,"low":702,"close":574,"change":694,"percent_change":695,"volume":1516,"transactions":9,"vwap":574},"2025-06-30",273000,{"date":1518,"open":702,"high":1519,"low":1520,"close":702,"change":1521,"percent_change":433,"volume":1522,"transactions":9,"vwap":702},"2025-06-27",18.929,18.899,0.014,165100,{"date":1524,"open":486,"high":702,"low":387,"close":1525,"change":1526,"percent_change":345,"volume":1527,"transactions":9,"vwap":1525},"2025-06-26",18.896,-0.004,239500,{"date":1529,"open":380,"high":692,"low":402,"close":531,"change":360,"percent_change":361,"volume":1530,"transactions":9,"vwap":531},"2025-06-25",276900,{"date":1532,"open":380,"high":574,"low":379,"close":387,"change":360,"percent_change":361,"volume":1533,"transactions":9,"vwap":387},"2025-06-24",336400,{"date":1535,"open":379,"high":387,"low":1536,"close":380,"change":189,"percent_change":189,"volume":1537,"transactions":9,"vwap":380},"2025-06-23",18.822,472700,{"date":1539,"open":388,"high":486,"low":414,"close":380,"change":275,"percent_change":276,"volume":1540,"transactions":9,"vwap":380},"2025-06-20",389300,{"date":1542,"open":408,"high":388,"low":1543,"close":415,"change":198,"percent_change":22,"volume":1544,"transactions":9,"vwap":415},"2025-06-18",18.797,664900,{"date":1546,"open":873,"high":414,"low":353,"close":414,"change":360,"percent_change":361,"volume":1547,"transactions":9,"vwap":414},"2025-06-17",162900,{"date":1549,"open":353,"high":408,"low":353,"close":873,"change":152,"percent_change":666,"volume":1477,"transactions":9,"vwap":873},"2025-06-16",{"date":1551,"open":426,"high":426,"low":342,"close":342,"change":242,"percent_change":243,"volume":1552,"transactions":9,"vwap":342},"2025-06-13",124500,{"date":1554,"open":352,"high":426,"low":342,"close":352,"change":198,"percent_change":22,"volume":1555,"transactions":9,"vwap":352},"2025-06-12",182200,{"date":1557,"open":353,"high":408,"low":344,"close":342,"change":345,"percent_change":346,"volume":1558,"transactions":9,"vwap":342},"2025-06-11",229500,{"date":1560,"open":353,"high":389,"low":367,"close":353,"change":198,"percent_change":22,"volume":1561,"transactions":9,"vwap":353},"2025-06-10",195800,{"date":1563,"open":367,"high":352,"low":332,"close":352,"change":152,"percent_change":666,"volume":725,"transactions":9,"vwap":352},"2025-06-09",{"date":1565,"open":332,"high":342,"low":335,"close":332,"change":345,"percent_change":346,"volume":1566,"transactions":9,"vwap":332},"2025-06-06",136400,{"date":1568,"open":344,"high":344,"low":335,"close":344,"change":275,"percent_change":276,"volume":1569,"transactions":9,"vwap":344},"2025-06-05",104800,{"date":1571,"open":335,"high":353,"low":335,"close":335,"change":189,"percent_change":189,"volume":1572,"transactions":9,"vwap":335},"2025-06-04",281200,{"date":1574,"open":1575,"high":335,"low":1576,"close":335,"change":275,"percent_change":276,"volume":1577,"transactions":9,"vwap":335},"2025-06-03",18.71,18.681,128300,{"date":1579,"open":290,"high":1580,"low":292,"close":325,"change":513,"percent_change":514,"volume":1581,"transactions":9,"vwap":325},"2025-06-02",18.695,105400,{"date":1583,"open":367,"high":352,"low":335,"close":344,"change":242,"percent_change":243,"volume":1584,"transactions":9,"vwap":344},"2025-05-30",279600,{"date":1586,"open":367,"high":342,"low":1575,"close":342,"change":360,"percent_change":361,"volume":1587,"transactions":9,"vwap":342},"2025-05-29",339700,{"date":1589,"open":332,"high":344,"low":886,"close":367,"change":360,"percent_change":361,"volume":1590,"transactions":9,"vwap":367},"2025-05-28",197700,{"date":1592,"open":325,"high":414,"low":290,"close":335,"change":694,"percent_change":695,"volume":1593,"transactions":9,"vwap":335},"2025-05-27",290000,{"date":1595,"open":257,"high":325,"low":267,"close":257,"change":275,"percent_change":276,"volume":1596,"transactions":9,"vwap":257},"2025-05-23",244600,{"date":1598,"open":274,"high":1599,"low":291,"close":291,"change":243,"percent_change":313,"volume":1600,"transactions":9,"vwap":291},"2025-05-22",18.687,202100,{"date":1602,"open":266,"high":335,"low":1603,"close":290,"change":345,"percent_change":346,"volume":1604,"transactions":9,"vwap":290},"2025-05-21",18.661,195100,{"date":1606,"open":1575,"high":335,"low":290,"close":266,"change":242,"percent_change":243,"volume":1607,"transactions":9,"vwap":266},"2025-05-20",202400,{"date":1609,"open":1575,"high":1575,"low":290,"close":1575,"change":242,"percent_change":243,"volume":1610,"transactions":9,"vwap":1575},"2025-05-19",403800,{"date":1612,"open":332,"high":332,"low":325,"close":335,"change":152,"percent_change":666,"volume":1613,"transactions":9,"vwap":335},"2025-05-16",230600,{"date":1615,"open":290,"high":325,"low":267,"close":290,"change":360,"percent_change":361,"volume":1616,"transactions":9,"vwap":290},"2025-05-15",400200,{"date":1618,"open":267,"high":274,"low":291,"close":257,"change":520,"percent_change":521,"volume":1619,"transactions":9,"vwap":257},"2025-05-14",210900,{"date":1621,"open":257,"high":274,"low":267,"close":282,"change":597,"percent_change":440,"volume":1291,"transactions":9,"vwap":282},"2025-05-13",{"date":1623,"open":291,"high":325,"low":263,"close":273,"change":521,"percent_change":1624,"volume":1625,"transactions":9,"vwap":273},"2025-05-12",0.43,318500,{"date":1627,"open":1628,"high":301,"low":1628,"close":258,"change":440,"percent_change":441,"volume":1629,"transactions":9,"vwap":258},"2025-05-09",18.55,118200,{"date":1631,"open":258,"high":263,"low":1632,"close":263,"change":694,"percent_change":695,"volume":1633,"transactions":9,"vwap":263},"2025-05-08",18.51,343400,{"date":1635,"open":1636,"high":1637,"low":239,"close":1637,"change":152,"percent_change":89,"volume":1638,"transactions":9,"vwap":1637},"2025-05-07",18.53,18.54,332900,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":345,"percent_change":346,"volume":1645,"transactions":9,"vwap":1644},"2025-05-06",18.48,18.52,18.476,18.5,134700,{"date":1647,"open":238,"high":1642,"low":241,"close":1642,"change":152,"percent_change":89,"volume":1648,"transactions":9,"vwap":1642},"2025-05-05",261400,{"date":1650,"open":238,"high":239,"low":241,"close":1641,"change":189,"percent_change":189,"volume":1651,"transactions":9,"vwap":1641},"2025-05-02",84300,{"date":1653,"open":238,"high":1654,"low":1655,"close":1641,"change":345,"percent_change":346,"volume":1145,"transactions":9,"vwap":1641},"2025-05-01",18.498,18.441,{"date":1657,"open":1632,"high":1637,"low":239,"close":1644,"change":513,"percent_change":514,"volume":1658,"transactions":9,"vwap":1644},"2025-04-30",257600,{"date":1660,"open":1636,"high":249,"low":1661,"close":249,"change":433,"percent_change":1662,"volume":1663,"transactions":9,"vwap":249},"2025-04-29",18.515,0.38,223900,{"date":1665,"open":1628,"high":1628,"low":1666,"close":239,"change":220,"percent_change":221,"volume":1667,"transactions":9,"vwap":239},"2025-04-28",18.45,692100,{"date":1669,"open":1636,"high":1670,"low":1671,"close":1636,"change":220,"percent_change":221,"volume":1672,"transactions":9,"vwap":1636},"2025-04-25",18.558,18.503,301500,{"date":181,"open":239,"high":307,"low":238,"close":258,"change":521,"percent_change":1624,"volume":1674,"transactions":9,"vwap":258},913100]