[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YFYA":3,"homepage-market-summary":27,"stock-historical-YFYA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"YFYA","2026-10-07",{"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},"Yields for You Income Strategy A ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.1951,0.6,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},9.685,9.68,0.005,0.05,91.6278,10.265,9.3,19178.157975448,39.9,423,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":38},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":38},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":38},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":38},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":23,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},10.34,19879,7255739.493862,-2.02,"2025-04-25",[183,186,191,198,206,216,222,229,236,242,251,259,267,275,279,284,290,294,298,303,309,315,321,324,330,335,342,347,352,356,361,365,374,382,385,393,397,401,405,409,414,419,423,427,433,438,444,449,452,458,465,470,478,483,487,490,494,499,502,507,514,518,522,525,527,530,533,536,539,542,545,549,552,555,557,560,564,567,571,573,578,581,583,586,589,594,600,603,608,610,613,617,620,625,627,631,634,637,642,647,650,653,656,659,662,666,670,672,675,678,681,684,688,691,694,700,703,706,710,713,718,721,724,727,733,738,740,745,750,752,757,761,767,770,775,780,784,788,791,794,796,800,803,807,813,816,820,826,831,836,841,846,852,858,861,864,869,872,875,879,882,885,888,896,899,902,906,909,912,917,922,926,929,932,935,938,941,944,950,957,961,967,970,973,976,979,982,985,988,990,992,995,1000,1005,1008,1011,1013,1016,1019,1023,1025,1028,1030,1033,1036,1039,1042,1044,1046,1049,1052,1056,1058,1063,1067,1070,1074,1078,1081,1083,1089,1091,1095,1098,1101,1104,1107,1109,1112,1115,1118,1123,1126,1129,1131,1133,1136,1139,1141,1143,1146,1148,1151,1154,1156,1159,1162,1167,1170,1173,1176,1179,1182,1184,1186,1188,1191,1194,1196,1199,1205,1207,1209,1211,1216,1219,1222,1226,1229,1232,1234,1237,1239,1241,1243,1246,1248,1251,1253,1255,1257,1259,1261,1263,1266,1269,1271,1274,1277,1280,1282,1285,1289,1291,1293,1296,1298,1301,1304,1306,1310,1312,1314,1318,1320,1324,1328,1330,1334,1337,1339,1345,1348,1350,1352,1354,1356,1359,1361,1365,1367,1369,1372,1375,1378,1381,1384,1386,1389,1392,1394,1396,1401,1404,1406,1409,1412,1414,1416,1418,1422,1426,1428,1431,1434,1437,1441,1444,1446,1448,1451,1454,1457,1461,1464,1467,1469,1471,1473,1476,1479,1482,1485,1488,1491],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":184,"vwap":185},16,9.6645,{"date":187,"open":18,"high":18,"low":18,"close":18,"change":19,"percent_change":20,"volume":188,"transactions":189,"vwap":190},"2026-10-06",130.6278,20,9.6819,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",9.675,0,115.6278,17,9.6541,{"date":199,"open":200,"high":193,"low":201,"close":193,"change":202,"percent_change":166,"volume":203,"transactions":204,"vwap":205},"2026-10-02",9.67,9.663,0.0119,2802.6278,33,9.668,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",9.65,9.6631,9.63,-0.0019,-0.02,2801.6278,24,9.6407,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":19,"percent_change":20,"volume":219,"transactions":220,"vwap":221},"2026-09-30",9.665,289.6278,15,9.6586,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":214,"vwap":228},"2026-09-29",9.66,-0.015,-0.16,1645.7308,9.6599,{"date":230,"open":18,"high":231,"low":224,"close":193,"change":232,"percent_change":233,"volume":234,"transactions":189,"vwap":235},"2026-09-28",9.69,-0.01,-0.1,7369.5068,9.6841,{"date":237,"open":200,"high":17,"low":200,"close":17,"change":65,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",-0.51,1616.7298,19,9.6733,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":65,"volume":248,"transactions":249,"vwap":250},"2026-09-24",9.72,9.75,9.735,-0.005,5098.6278,25,9.7282,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":232,"percent_change":233,"volume":256,"transactions":257,"vwap":258},"2026-09-23",9.7301,9.745,9.74,3095.6278,18,9.7426,{"date":260,"open":261,"high":262,"low":263,"close":245,"change":247,"percent_change":65,"volume":264,"transactions":265,"vwap":266},"2026-09-22",9.7396,9.77,9.73,1769.3892,27,9.7549,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",9.755,0.02,0.21,13.3892,13,9.7501,{"date":276,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":65,"volume":277,"transactions":184,"vwap":278},"2026-09-18",28.3892,9.7287,{"date":280,"open":255,"high":255,"low":244,"close":255,"change":270,"percent_change":271,"volume":281,"transactions":282,"vwap":283},"2026-09-17",14524.7432,31,9.7208,{"date":285,"open":286,"high":263,"low":286,"close":244,"change":194,"percent_change":194,"volume":287,"transactions":288,"vwap":289},"2026-09-16",9.71,2289.3892,22,9.7203,{"date":291,"open":244,"high":244,"low":286,"close":244,"change":232,"percent_change":233,"volume":292,"transactions":257,"vwap":293},"2026-09-15",1395.3892,9.7152,{"date":295,"open":263,"high":263,"low":263,"close":263,"change":247,"percent_change":65,"volume":296,"transactions":288,"vwap":297},"2026-09-14",50.4912,9.7309,{"date":299,"open":246,"high":246,"low":246,"close":246,"change":19,"percent_change":20,"volume":300,"transactions":301,"vwap":302},"2026-09-11",19.3892,11,9.7217,{"date":304,"open":255,"high":255,"low":244,"close":263,"change":212,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-10",-0.21,12258.3892,45,9.7215,{"date":310,"open":311,"high":311,"low":245,"close":245,"change":232,"percent_change":233,"volume":312,"transactions":313,"vwap":314},"2026-09-09",9.76,905.3892,23,9.761,{"date":316,"open":255,"high":317,"low":255,"close":311,"change":194,"percent_change":194,"volume":318,"transactions":319,"vwap":320},"2026-09-08",9.78,423.3892,21,9.7701,{"date":322,"open":245,"high":311,"low":245,"close":311,"change":194,"percent_change":194,"volume":323,"transactions":313,"vwap":274},"2026-09-04",41875.6724,{"date":325,"open":269,"high":262,"low":269,"close":311,"change":326,"percent_change":327,"volume":328,"transactions":189,"vwap":329},"2026-09-03",0.015,0.15,731.4161,9.7594,{"date":331,"open":254,"high":254,"low":254,"close":254,"change":332,"percent_change":20,"volume":333,"transactions":184,"vwap":334},"2026-09-02",0.0049,109.4161,9.7483,{"date":336,"open":255,"high":337,"low":255,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":184,"vwap":341},"2026-09-01",9.7401,-0.0149,-0.15,164.3682,9.7407,{"date":343,"open":269,"high":269,"low":269,"close":269,"change":19,"percent_change":20,"volume":344,"transactions":345,"vwap":346},"2026-08-31",5624.3684,29,9.7551,{"date":348,"open":349,"high":350,"low":255,"close":245,"change":232,"percent_change":233,"volume":351,"transactions":288,"vwap":337},"2026-08-28",9.769,9.7699,205812.5287,{"date":353,"open":317,"high":317,"low":255,"close":311,"change":212,"percent_change":354,"volume":355,"transactions":249,"vwap":245},"2026-08-27",-0.2,3044.5287,{"date":357,"open":317,"high":317,"low":255,"close":317,"change":194,"percent_change":194,"volume":358,"transactions":359,"vwap":360},"2026-08-26",19600.8805,91,9.7534,{"date":362,"open":317,"high":317,"low":317,"close":317,"change":225,"percent_change":339,"volume":363,"transactions":240,"vwap":364},"2026-08-25",126.5287,9.7765,{"date":366,"open":367,"high":368,"low":317,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-24",9.79,9.795,-0.025,-0.25,2317.5287,26,9.7826,{"date":375,"open":376,"high":377,"low":317,"close":377,"change":378,"percent_change":51,"volume":379,"transactions":380,"vwap":381},"2026-08-21",9.81,9.82,0.01,18938.5177,119,9.7904,{"date":383,"open":317,"high":376,"low":317,"close":376,"change":378,"percent_change":51,"volume":384,"transactions":184,"vwap":317},"2026-08-20",350045.3936,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":19,"percent_change":20,"volume":390,"transactions":391,"vwap":392},"2026-08-19",9.815,9.83,9.8,384587.3936,47,9.8007,{"date":394,"open":368,"high":368,"low":368,"close":368,"change":247,"percent_change":65,"volume":395,"transactions":273,"vwap":396},"2026-08-18",45.3936,9.8004,{"date":398,"open":367,"high":389,"low":367,"close":389,"change":247,"percent_change":65,"volume":399,"transactions":307,"vwap":400},"2026-08-17",53052.5459,9.7901,{"date":402,"open":367,"high":403,"low":367,"close":403,"change":19,"percent_change":20,"volume":404,"transactions":282,"vwap":381},"2026-08-14",9.805,18549.2046,{"date":406,"open":317,"high":389,"low":317,"close":389,"change":19,"percent_change":20,"volume":407,"transactions":204,"vwap":408},"2026-08-13",183793.7944,9.7897,{"date":410,"open":317,"high":389,"low":317,"close":368,"change":19,"percent_change":20,"volume":411,"transactions":412,"vwap":413},"2026-08-12",72400.5304,36,9.7902,{"date":415,"open":367,"high":367,"low":311,"close":367,"change":194,"percent_change":194,"volume":416,"transactions":417,"vwap":418},"2026-08-11",8094.90314,44,9.7758,{"date":420,"open":376,"high":376,"low":262,"close":367,"change":194,"percent_change":194,"volume":421,"transactions":372,"vwap":422},"2026-08-10",9649.878022,9.7935,{"date":424,"open":367,"high":367,"low":262,"close":367,"change":19,"percent_change":20,"volume":425,"transactions":265,"vwap":426},"2026-08-07",44552.8565,9.7889,{"date":428,"open":429,"high":367,"low":429,"close":429,"change":194,"percent_change":194,"volume":430,"transactions":431,"vwap":432},"2026-08-06",9.785,768.8565,12,9.7879,{"date":434,"open":367,"high":389,"low":429,"close":429,"change":194,"percent_change":194,"volume":435,"transactions":436,"vwap":437},"2026-08-05",3490.3965,32,9.7976,{"date":439,"open":367,"high":367,"low":262,"close":429,"change":440,"percent_change":441,"volume":442,"transactions":214,"vwap":443},"2026-08-04",0.035,0.36,28459.3182,9.774,{"date":445,"open":446,"high":262,"low":446,"close":245,"change":326,"percent_change":327,"volume":447,"transactions":196,"vwap":448},"2026-08-03",9.7302,11959.3182,9.7684,{"date":450,"open":263,"high":246,"low":263,"close":246,"change":19,"percent_change":20,"volume":451,"transactions":273,"vwap":263},"2026-07-31",4137.3182,{"date":453,"open":454,"high":263,"low":454,"close":263,"change":455,"percent_change":271,"volume":456,"transactions":184,"vwap":457},"2026-07-30",9.7001,0.0201,6269.7404,9.7179,{"date":459,"open":286,"high":460,"low":461,"close":461,"change":462,"percent_change":226,"volume":463,"transactions":265,"vwap":464},"2026-07-29",9.725,9.7099,-0.0151,3935.8449,9.7207,{"date":466,"open":245,"high":22,"low":244,"close":460,"change":194,"percent_change":194,"volume":467,"transactions":468,"vwap":469},"2026-07-28",45916.4597,89,9.7441,{"date":471,"open":472,"high":473,"low":472,"close":460,"change":474,"percent_change":475,"volume":476,"transactions":240,"vwap":477},"2026-07-27",9.7,9.7419,-0.04,-0.41,2013.3256,9.7045,{"date":479,"open":262,"high":262,"low":480,"close":480,"change":247,"percent_change":65,"volume":481,"transactions":220,"vwap":482},"2026-07-24",9.765,230.3256,9.7695,{"date":484,"open":245,"high":262,"low":245,"close":262,"change":212,"percent_change":354,"volume":485,"transactions":196,"vwap":486},"2026-07-23",12787.692,9.7637,{"date":488,"open":367,"high":367,"low":367,"close":367,"change":194,"percent_change":194,"volume":489,"transactions":431,"vwap":367},"2026-07-22",3060.692,{"date":491,"open":317,"high":367,"low":317,"close":367,"change":19,"percent_change":20,"volume":492,"transactions":184,"vwap":493},"2026-07-21",120.8165,9.7812,{"date":495,"open":262,"high":496,"low":262,"close":429,"change":194,"percent_change":194,"volume":497,"transactions":436,"vwap":498},"2026-07-20",9.8099,3209.8165,9.7753,{"date":500,"open":367,"high":367,"low":429,"close":429,"change":232,"percent_change":233,"volume":501,"transactions":220,"vwap":367},"2026-07-17",385.9185,{"date":503,"open":367,"high":376,"low":367,"close":368,"change":369,"percent_change":370,"volume":504,"transactions":505,"vwap":506},"2026-07-16",60854.5699,46,9.8002,{"date":508,"open":377,"high":377,"low":262,"close":377,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-15",0.025,0.26,2770.5699,39,9.8023,{"date":515,"open":317,"high":376,"low":317,"close":368,"change":19,"percent_change":20,"volume":516,"transactions":196,"vwap":517},"2026-07-14",3601.5699,9.8069,{"date":519,"open":367,"high":367,"low":367,"close":367,"change":232,"percent_change":233,"volume":520,"transactions":273,"vwap":521},"2026-07-13",13.5699,9.7903,{"date":523,"open":389,"high":389,"low":389,"close":389,"change":378,"percent_change":51,"volume":524,"transactions":9,"vwap":389},"2026-07-10",5000,{"date":526,"open":317,"high":367,"low":317,"close":367,"change":19,"percent_change":20,"volume":175,"transactions":9,"vwap":367},"2026-07-09",{"date":528,"open":429,"high":429,"low":429,"close":429,"change":194,"percent_change":194,"volume":529,"transactions":9,"vwap":429},"2026-07-08",100,{"date":531,"open":376,"high":376,"low":262,"close":429,"change":232,"percent_change":233,"volume":532,"transactions":9,"vwap":429},"2026-07-07",1800,{"date":534,"open":367,"high":368,"low":367,"close":368,"change":378,"percent_change":51,"volume":535,"transactions":9,"vwap":368},"2026-07-06",17400,{"date":537,"open":376,"high":376,"low":311,"close":429,"change":19,"percent_change":20,"volume":538,"transactions":9,"vwap":429},"2026-07-02",60400,{"date":540,"open":23,"high":376,"low":23,"close":317,"change":247,"percent_change":65,"volume":541,"transactions":9,"vwap":317},"2026-07-01",82800,{"date":543,"open":245,"high":389,"low":245,"close":429,"change":378,"percent_change":51,"volume":544,"transactions":9,"vwap":429},"2026-06-30",58000,{"date":546,"open":311,"high":317,"low":311,"close":547,"change":378,"percent_change":51,"volume":548,"transactions":9,"vwap":547},"2026-06-29",9.775,4100,{"date":550,"open":480,"high":317,"low":245,"close":480,"change":247,"percent_change":65,"volume":551,"transactions":9,"vwap":480},"2026-06-26",13000,{"date":553,"open":311,"high":262,"low":311,"close":262,"change":474,"percent_change":475,"volume":554,"transactions":9,"vwap":262},"2026-06-25",3300,{"date":556,"open":377,"high":377,"low":389,"close":376,"change":247,"percent_change":65,"volume":175,"transactions":9,"vwap":376},"2026-06-24",{"date":558,"open":367,"high":387,"low":367,"close":387,"change":232,"percent_change":233,"volume":559,"transactions":9,"vwap":387},"2026-06-23",300,{"date":561,"open":376,"high":562,"low":389,"close":562,"change":247,"percent_change":65,"volume":563,"transactions":9,"vwap":562},"2026-06-22",9.825,4400,{"date":565,"open":377,"high":388,"low":377,"close":388,"change":326,"percent_change":327,"volume":566,"transactions":9,"vwap":388},"2026-06-18",1600,{"date":568,"open":569,"high":569,"low":376,"close":387,"change":225,"percent_change":339,"volume":570,"transactions":9,"vwap":387},"2026-06-17",9.85,7200,{"date":572,"open":388,"high":388,"low":388,"close":388,"change":194,"percent_change":194,"volume":529,"transactions":9,"vwap":388},"2026-06-16",{"date":574,"open":575,"high":575,"low":388,"close":388,"change":270,"percent_change":576,"volume":577,"transactions":9,"vwap":388},"2026-06-15",9.84,0.2,12100,{"date":579,"open":377,"high":388,"low":376,"close":376,"change":326,"percent_change":327,"volume":580,"transactions":9,"vwap":376},"2026-06-12",2800,{"date":582,"open":368,"high":368,"low":368,"close":368,"change":378,"percent_change":51,"volume":529,"transactions":9,"vwap":368},"2026-06-11",{"date":584,"open":317,"high":367,"low":317,"close":429,"change":194,"percent_change":194,"volume":585,"transactions":9,"vwap":429},"2026-06-10",4700,{"date":587,"open":429,"high":429,"low":429,"close":429,"change":232,"percent_change":233,"volume":588,"transactions":9,"vwap":429},"2026-06-09",700,{"date":590,"open":262,"high":368,"low":262,"close":368,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":368},"2026-06-08",0.004,0.04,200,{"date":595,"open":367,"high":389,"low":367,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-06-05",9.791,-0.049,-0.5,15300,{"date":601,"open":575,"high":575,"low":575,"close":575,"change":474,"percent_change":602,"volume":593,"transactions":9,"vwap":575},"2026-06-04",-0.4,{"date":604,"open":317,"high":605,"low":317,"close":605,"change":592,"percent_change":606,"volume":607,"transactions":9,"vwap":605},"2026-06-03",9.88,0.41,25800,{"date":609,"open":575,"high":575,"low":575,"close":575,"change":474,"percent_change":602,"volume":529,"transactions":9,"vwap":575},"2026-06-02",{"date":611,"open":317,"high":605,"low":317,"close":605,"change":270,"percent_change":576,"volume":612,"transactions":9,"vwap":605},"2026-06-01",15100,{"date":614,"open":389,"high":615,"low":389,"close":615,"change":270,"percent_change":576,"volume":616,"transactions":9,"vwap":615},"2026-05-29",9.86,1700,{"date":618,"open":389,"high":575,"low":317,"close":575,"change":474,"percent_change":602,"volume":619,"transactions":9,"vwap":575},"2026-05-28",20800,{"date":621,"open":389,"high":605,"low":367,"close":605,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":605},"2026-05-27",0.03,0.3,21300,{"date":626,"open":388,"high":569,"low":388,"close":569,"change":326,"percent_change":327,"volume":616,"transactions":9,"vwap":569},"2026-05-26",{"date":628,"open":629,"high":575,"low":388,"close":629,"change":19,"percent_change":20,"volume":630,"transactions":9,"vwap":629},"2026-05-22",9.835,1300,{"date":632,"open":569,"high":569,"low":377,"close":388,"change":194,"percent_change":194,"volume":633,"transactions":9,"vwap":388},"2026-05-21",34600,{"date":635,"open":575,"high":575,"low":376,"close":388,"change":378,"percent_change":51,"volume":636,"transactions":9,"vwap":388},"2026-05-20",38100,{"date":638,"open":575,"high":575,"low":377,"close":377,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":377},"2026-05-19",-0.006,-0.06,44200,{"date":643,"open":569,"high":569,"low":389,"close":644,"change":645,"percent_change":378,"volume":646,"transactions":9,"vwap":644},"2026-05-18",9.826,0.001,24400,{"date":648,"open":376,"high":575,"low":376,"close":562,"change":247,"percent_change":65,"volume":649,"transactions":9,"vwap":562},"2026-05-15",39900,{"date":651,"open":377,"high":575,"low":377,"close":388,"change":194,"percent_change":194,"volume":652,"transactions":9,"vwap":388},"2026-05-14",7500,{"date":654,"open":575,"high":575,"low":388,"close":388,"change":194,"percent_change":194,"volume":655,"transactions":9,"vwap":388},"2026-05-13",28700,{"date":657,"open":376,"high":575,"low":376,"close":388,"change":19,"percent_change":20,"volume":658,"transactions":9,"vwap":388},"2026-05-12",13200,{"date":660,"open":575,"high":575,"low":377,"close":562,"change":232,"percent_change":233,"volume":661,"transactions":9,"vwap":562},"2026-05-11",2900,{"date":663,"open":376,"high":664,"low":376,"close":629,"change":19,"percent_change":20,"volume":665,"transactions":9,"vwap":629},"2026-05-08",9.854,800,{"date":667,"open":668,"high":388,"low":668,"close":388,"change":194,"percent_change":194,"volume":669,"transactions":9,"vwap":388},"2026-05-07",9.814,43500,{"date":671,"open":388,"high":388,"low":388,"close":388,"change":19,"percent_change":20,"volume":599,"transactions":9,"vwap":388},"2026-05-06",{"date":673,"open":575,"high":575,"low":389,"close":562,"change":194,"percent_change":194,"volume":674,"transactions":9,"vwap":562},"2026-05-05",80900,{"date":676,"open":569,"high":569,"low":377,"close":562,"change":232,"percent_change":233,"volume":677,"transactions":9,"vwap":562},"2026-05-04",4000,{"date":679,"open":569,"high":569,"low":388,"close":629,"change":19,"percent_change":20,"volume":680,"transactions":9,"vwap":629},"2026-05-01",5400,{"date":682,"open":388,"high":575,"low":377,"close":388,"change":378,"percent_change":51,"volume":683,"transactions":9,"vwap":388},"2026-04-30",4500,{"date":685,"open":388,"high":388,"low":686,"close":377,"change":247,"percent_change":65,"volume":687,"transactions":9,"vwap":377},"2026-04-29",9.813,2200,{"date":689,"open":376,"high":575,"low":376,"close":562,"change":194,"percent_change":194,"volume":690,"transactions":9,"vwap":562},"2026-04-28",26500,{"date":692,"open":575,"high":575,"low":376,"close":562,"change":65,"percent_change":238,"volume":693,"transactions":9,"vwap":562},"2026-04-27",33500,{"date":695,"open":615,"high":696,"low":615,"close":697,"change":20,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-04-24",9.89,9.875,0.51,40900,{"date":701,"open":388,"high":696,"low":562,"close":562,"change":194,"percent_change":194,"volume":702,"transactions":9,"vwap":562},"2026-04-23",78200,{"date":704,"open":605,"high":696,"low":562,"close":562,"change":194,"percent_change":194,"volume":705,"transactions":9,"vwap":562},"2026-04-22",10600,{"date":707,"open":708,"high":708,"low":562,"close":562,"change":247,"percent_change":65,"volume":709,"transactions":9,"vwap":562},"2026-04-21",9.864,400,{"date":711,"open":575,"high":696,"low":388,"close":388,"change":232,"percent_change":233,"volume":712,"transactions":9,"vwap":388},"2026-04-20",4300,{"date":714,"open":715,"high":716,"low":575,"close":575,"change":622,"percent_change":115,"volume":717,"transactions":9,"vwap":575},"2026-04-17",9.91,9.92,2100,{"date":719,"open":311,"high":720,"low":311,"close":376,"change":247,"percent_change":65,"volume":548,"transactions":9,"vwap":376},"2026-04-16",9.87,{"date":722,"open":311,"high":720,"low":311,"close":387,"change":225,"percent_change":339,"volume":723,"transactions":9,"vwap":387},"2026-04-15",8000,{"date":725,"open":388,"high":388,"low":388,"close":388,"change":378,"percent_change":51,"volume":726,"transactions":9,"vwap":388},"2026-04-14",5100,{"date":728,"open":729,"high":730,"low":311,"close":377,"change":731,"percent_change":226,"volume":732,"transactions":9,"vwap":377},"2026-04-13",9.794,9.9,-0.016,11700,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":529,"transactions":9,"vwap":735},"2026-04-10",9.836,0.011,0.11,{"date":739,"open":615,"high":615,"low":562,"close":562,"change":194,"percent_change":194,"volume":661,"transactions":9,"vwap":562},"2026-04-09",{"date":741,"open":377,"high":562,"low":377,"close":562,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":562},"2026-04-08",0.022,0.22,2400,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":529,"transactions":9,"vwap":747},"2026-04-07",9.803,-0.007,-0.07,{"date":751,"open":376,"high":376,"low":389,"close":376,"change":65,"percent_change":238,"volume":580,"transactions":9,"vwap":376},"2026-04-06",{"date":753,"open":367,"high":605,"low":367,"close":615,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":615},"2026-04-02",0.064,0.65,11900,{"date":758,"open":317,"high":389,"low":317,"close":759,"change":509,"percent_change":510,"volume":760,"transactions":9,"vwap":759},"2026-04-01",9.796,67300,{"date":762,"open":720,"high":720,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-03-31",9.771,0.016,0.16,3800,{"date":768,"open":245,"high":569,"low":255,"close":269,"change":378,"percent_change":51,"volume":769,"transactions":9,"vwap":269},"2026-03-30",14900,{"date":771,"open":245,"high":245,"low":254,"close":254,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":254},"2026-03-27",-0.115,-1.17,900,{"date":776,"open":262,"high":605,"low":262,"close":615,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":615},"2026-03-26",0.07,0.72,10100,{"date":781,"open":286,"high":367,"low":286,"close":367,"change":782,"percent_change":783,"volume":709,"transactions":9,"vwap":367},"2026-03-25",-0.035,-0.36,{"date":785,"open":786,"high":786,"low":562,"close":562,"change":247,"percent_change":65,"volume":787,"transactions":9,"vwap":562},"2026-03-24",9.94,500,{"date":789,"open":388,"high":629,"low":388,"close":388,"change":474,"percent_change":475,"volume":790,"transactions":9,"vwap":388},"2026-03-23",40800,{"date":792,"open":575,"high":716,"low":388,"close":720,"change":440,"percent_change":441,"volume":793,"transactions":9,"vwap":720},"2026-03-20",9300,{"date":795,"open":629,"high":629,"low":629,"close":629,"change":378,"percent_change":51,"volume":559,"transactions":9,"vwap":629},"2026-03-19",{"date":797,"open":615,"high":786,"low":562,"close":562,"change":798,"percent_change":799,"volume":646,"transactions":9,"vwap":562},"2026-03-18",0.045,0.46,{"date":801,"open":317,"high":786,"low":317,"close":317,"change":378,"percent_change":51,"volume":802,"transactions":9,"vwap":317},"2026-03-17",2600,{"date":804,"open":311,"high":805,"low":311,"close":262,"change":194,"percent_change":194,"volume":806,"transactions":9,"vwap":262},"2026-03-16",9.96,28100,{"date":808,"open":317,"high":809,"low":262,"close":262,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":262},"2026-03-13",9.93,-0.08,-0.81,3200,{"date":814,"open":569,"high":786,"low":569,"close":569,"change":810,"percent_change":811,"volume":815,"transactions":9,"vwap":569},"2026-03-12",26200,{"date":817,"open":615,"high":818,"low":615,"close":809,"change":194,"percent_change":194,"volume":819,"transactions":9,"vwap":809},"2026-03-11",9.95,10800,{"date":821,"open":822,"high":823,"low":615,"close":809,"change":327,"percent_change":824,"volume":825,"transactions":9,"vwap":809},"2026-03-10",9.98,10,1.53,12300,{"date":827,"open":367,"high":367,"low":317,"close":317,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":317},"2026-03-09",-0.095,-0.96,1500,{"date":832,"open":605,"high":822,"low":833,"close":697,"change":834,"percent_change":835,"volume":563,"transactions":9,"vwap":697},"2026-03-06",9.856,-0.012,-0.12,{"date":837,"open":605,"high":838,"low":605,"close":838,"change":839,"percent_change":840,"volume":559,"transactions":9,"vwap":838},"2026-03-05",9.887,-0.023,-0.23,{"date":842,"open":730,"high":715,"low":843,"close":715,"change":509,"percent_change":844,"volume":845,"transactions":9,"vwap":715},"2026-03-04",9.895,0.25,10400,{"date":847,"open":720,"high":730,"low":720,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-03-03",9.885,-0.024,-0.24,8800,{"date":853,"open":730,"high":716,"low":696,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-03-02",9.909,-0.011,-0.11,17500,{"date":859,"open":730,"high":716,"low":730,"close":716,"change":270,"percent_change":576,"volume":860,"transactions":9,"vwap":716},"2026-02-27",3700,{"date":862,"open":715,"high":715,"low":696,"close":730,"change":247,"percent_change":65,"volume":863,"transactions":9,"vwap":730},"2026-02-26",25500,{"date":865,"open":696,"high":866,"low":696,"close":866,"change":867,"percent_change":868,"volume":529,"transactions":9,"vwap":866},"2026-02-25",9.905,-0.045,-0.45,{"date":870,"open":818,"high":818,"low":871,"close":818,"change":270,"percent_change":576,"volume":787,"transactions":9,"vwap":818},"2026-02-24",9.945,{"date":873,"open":786,"high":805,"low":809,"close":809,"change":212,"percent_change":354,"volume":874,"transactions":9,"vwap":809},"2026-02-23",19700,{"date":876,"open":877,"high":877,"low":818,"close":818,"change":19,"percent_change":20,"volume":878,"transactions":9,"vwap":818},"2026-02-20",9.955,3900,{"date":880,"open":786,"high":818,"low":786,"close":871,"change":326,"percent_change":327,"volume":881,"transactions":9,"vwap":871},"2026-02-19",18200,{"date":883,"open":809,"high":805,"low":809,"close":809,"change":378,"percent_change":51,"volume":884,"transactions":9,"vwap":809},"2026-02-18",57700,{"date":886,"open":716,"high":805,"low":716,"close":716,"change":887,"percent_change":810,"volume":769,"transactions":9,"vwap":716},"2026-02-17",-0.008,{"date":889,"open":890,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-02-13",9.931,9.935,9.928,0.018,0.18,11400,{"date":897,"open":786,"high":786,"low":715,"close":715,"change":65,"percent_change":598,"volume":898,"transactions":9,"vwap":715},"2026-02-12",5200,{"date":900,"open":809,"high":805,"low":809,"close":805,"change":901,"percent_change":441,"volume":661,"transactions":9,"vwap":805},"2026-02-11",0.036,{"date":903,"open":805,"high":805,"low":716,"close":904,"change":731,"percent_change":226,"volume":905,"transactions":9,"vwap":904},"2026-02-10",9.924,6800,{"date":907,"open":818,"high":818,"low":809,"close":786,"change":19,"percent_change":20,"volume":908,"transactions":9,"vwap":786},"2026-02-09",3400,{"date":910,"open":786,"high":818,"low":715,"close":891,"change":509,"percent_change":844,"volume":911,"transactions":9,"vwap":891},"2026-02-06",12000,{"date":913,"open":716,"high":716,"low":730,"close":715,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":715},"2026-02-05",-0.017,-0.17,42700,{"date":918,"open":809,"high":786,"low":919,"close":919,"change":920,"percent_change":171,"volume":921,"transactions":9,"vwap":919},"2026-02-04",9.927,-0.003,20400,{"date":923,"open":924,"high":809,"low":924,"close":809,"change":232,"percent_change":233,"volume":925,"transactions":9,"vwap":809},"2026-02-03",9.925,8200,{"date":927,"open":809,"high":805,"low":809,"close":786,"change":378,"percent_change":51,"volume":928,"transactions":9,"vwap":786},"2026-02-02",33000,{"date":930,"open":818,"high":818,"low":716,"close":809,"change":194,"percent_change":194,"volume":931,"transactions":9,"vwap":809},"2026-01-30",11800,{"date":933,"open":716,"high":818,"low":716,"close":809,"change":194,"percent_change":194,"volume":934,"transactions":9,"vwap":809},"2026-01-29",16700,{"date":936,"open":818,"high":818,"low":715,"close":809,"change":194,"percent_change":194,"volume":937,"transactions":9,"vwap":809},"2026-01-28",38600,{"date":939,"open":809,"high":818,"low":715,"close":809,"change":232,"percent_change":233,"volume":940,"transactions":9,"vwap":809},"2026-01-27",4600,{"date":942,"open":809,"high":818,"low":730,"close":786,"change":65,"percent_change":598,"volume":943,"transactions":9,"vwap":786},"2026-01-26",98300,{"date":945,"open":786,"high":946,"low":786,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-01-23",9.99,0.023,0.23,39200,{"date":951,"open":805,"high":952,"low":786,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-01-22",9.97,9.967,0.017,0.17,90900,{"date":958,"open":959,"high":818,"low":809,"close":818,"change":736,"percent_change":737,"volume":960,"transactions":9,"vwap":818},"2026-01-21",9.948,64800,{"date":962,"open":871,"high":805,"low":809,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-01-20",9.939,-0.031,-0.31,25300,{"date":968,"open":805,"high":952,"low":805,"close":952,"change":194,"percent_change":194,"volume":969,"transactions":9,"vwap":952},"2026-01-16",12200,{"date":971,"open":877,"high":952,"low":786,"close":952,"change":509,"percent_change":844,"volume":972,"transactions":9,"vwap":952},"2026-01-15",38800,{"date":974,"open":805,"high":805,"low":809,"close":871,"change":247,"percent_change":65,"volume":975,"transactions":9,"vwap":871},"2026-01-14",4800,{"date":977,"open":786,"high":805,"low":786,"close":818,"change":232,"percent_change":233,"volume":978,"transactions":9,"vwap":818},"2026-01-13",85600,{"date":980,"open":809,"high":805,"low":809,"close":805,"change":194,"percent_change":194,"volume":981,"transactions":9,"vwap":805},"2026-01-12",15500,{"date":983,"open":805,"high":805,"low":809,"close":805,"change":509,"percent_change":844,"volume":984,"transactions":9,"vwap":805},"2026-01-09",21800,{"date":986,"open":809,"high":818,"low":809,"close":891,"change":194,"percent_change":194,"volume":987,"transactions":9,"vwap":891},"2026-01-08",27900,{"date":989,"open":809,"high":818,"low":809,"close":891,"change":194,"percent_change":194,"volume":599,"transactions":9,"vwap":891},"2026-01-07",{"date":991,"open":809,"high":786,"low":716,"close":891,"change":326,"percent_change":327,"volume":524,"transactions":9,"vwap":891},"2026-01-06",{"date":993,"open":716,"high":809,"low":715,"close":716,"change":194,"percent_change":194,"volume":994,"transactions":9,"vwap":716},"2026-01-05",11000,{"date":996,"open":715,"high":716,"low":730,"close":716,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":716},"2026-01-02",0.019,0.19,3600,{"date":1001,"open":715,"high":1002,"low":696,"close":1003,"change":645,"percent_change":378,"volume":1004,"transactions":9,"vwap":1003},"2025-12-31",9.915,9.901,17100,{"date":1006,"open":716,"high":716,"low":730,"close":730,"change":232,"percent_change":233,"volume":1007,"transactions":9,"vwap":730},"2025-12-30",77600,{"date":1009,"open":866,"high":715,"low":1010,"close":715,"change":194,"percent_change":194,"volume":554,"transactions":9,"vwap":715},"2025-12-29",9.904,{"date":1012,"open":715,"high":715,"low":730,"close":715,"change":19,"percent_change":20,"volume":683,"transactions":9,"vwap":715},"2025-12-26",{"date":1014,"open":715,"high":715,"low":866,"close":866,"change":247,"percent_change":65,"volume":1015,"transactions":9,"vwap":866},"2025-12-24",21600,{"date":1017,"open":730,"high":809,"low":730,"close":715,"change":378,"percent_change":51,"volume":1018,"transactions":9,"vwap":715},"2025-12-23",11100,{"date":1020,"open":1021,"high":1021,"low":730,"close":730,"change":194,"percent_change":194,"volume":1022,"transactions":9,"vwap":730},"2025-12-22",10.05,1200,{"date":1024,"open":696,"high":716,"low":605,"close":730,"change":378,"percent_change":51,"volume":825,"transactions":9,"vwap":730},"2025-12-19",{"date":1026,"open":605,"high":730,"low":720,"close":696,"change":19,"percent_change":20,"volume":1027,"transactions":9,"vwap":696},"2025-12-18",17300,{"date":1029,"open":615,"high":696,"low":615,"close":848,"change":247,"percent_change":65,"volume":687,"transactions":9,"vwap":848},"2025-12-17",{"date":1031,"open":730,"high":730,"low":720,"close":696,"change":247,"percent_change":65,"volume":1032,"transactions":9,"vwap":696},"2025-12-16",13800,{"date":1034,"open":715,"high":716,"low":720,"close":843,"change":369,"percent_change":370,"volume":1035,"transactions":9,"vwap":843},"2025-12-15",14000,{"date":1037,"open":716,"high":1038,"low":730,"close":716,"change":326,"percent_change":327,"volume":934,"transactions":9,"vwap":716},"2025-12-12",10.04,{"date":1040,"open":730,"high":716,"low":730,"close":866,"change":326,"percent_change":327,"volume":1041,"transactions":9,"vwap":866},"2025-12-11",7400,{"date":1043,"open":696,"high":716,"low":696,"close":696,"change":378,"percent_change":51,"volume":1004,"transactions":9,"vwap":696},"2025-12-10",{"date":1045,"open":696,"high":696,"low":605,"close":605,"change":232,"percent_change":233,"volume":577,"transactions":9,"vwap":605},"2025-12-09",{"date":1047,"open":605,"high":730,"low":720,"close":696,"change":194,"percent_change":194,"volume":1048,"transactions":9,"vwap":696},"2025-12-08",20300,{"date":1050,"open":715,"high":715,"low":720,"close":696,"change":378,"percent_change":51,"volume":1051,"transactions":9,"vwap":696},"2025-12-05",16900,{"date":1053,"open":720,"high":1054,"low":615,"close":605,"change":247,"percent_change":65,"volume":1055,"transactions":9,"vwap":605},"2025-12-04",9.881,4900,{"date":1057,"open":696,"high":696,"low":848,"close":848,"change":19,"percent_change":20,"volume":830,"transactions":9,"vwap":848},"2025-12-03",{"date":1059,"open":1060,"high":605,"low":1061,"close":605,"change":622,"percent_change":623,"volume":1062,"transactions":9,"vwap":605},"2025-12-02",9.867,9.862,43100,{"date":1064,"open":615,"high":696,"low":569,"close":569,"change":782,"percent_change":1065,"volume":1066,"transactions":9,"vwap":569},"2025-12-01",-0.35,9500,{"date":1068,"open":1069,"high":848,"low":720,"close":848,"change":378,"percent_change":51,"volume":665,"transactions":9,"vwap":848},"2025-11-28",9.873,{"date":1071,"open":1072,"high":1072,"low":615,"close":697,"change":378,"percent_change":51,"volume":1073,"transactions":9,"vwap":697},"2025-11-26",9.877,6600,{"date":1075,"open":615,"high":605,"low":615,"close":1076,"change":225,"percent_change":339,"volume":1077,"transactions":9,"vwap":1076},"2025-11-25",9.865,3500,{"date":1079,"open":615,"high":605,"low":569,"close":605,"change":592,"percent_change":606,"volume":1080,"transactions":9,"vwap":605},"2025-11-24",30100,{"date":1082,"open":575,"high":575,"low":575,"close":575,"change":247,"percent_change":65,"volume":630,"transactions":9,"vwap":575},"2025-11-21",{"date":1084,"open":569,"high":569,"low":575,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2025-11-20",9.845,0.009,0.09,44100,{"date":1090,"open":575,"high":575,"low":735,"close":735,"change":887,"percent_change":810,"volume":908,"transactions":9,"vwap":735},"2025-11-19",{"date":1092,"open":388,"high":615,"low":388,"close":1093,"change":639,"percent_change":640,"volume":1094,"transactions":9,"vwap":1093},"2025-11-18",9.844,15700,{"date":1096,"open":575,"high":615,"low":575,"close":569,"change":247,"percent_change":65,"volume":1097,"transactions":9,"vwap":569},"2025-11-17",8900,{"date":1099,"open":569,"high":720,"low":575,"close":1100,"change":247,"percent_change":65,"volume":825,"transactions":9,"vwap":1100},"2025-11-14",9.855,{"date":1102,"open":569,"high":615,"low":388,"close":615,"change":1103,"percent_change":212,"volume":677,"transactions":9,"vwap":615},"2025-11-13",-0.002,{"date":1105,"open":569,"high":605,"low":569,"close":1061,"change":920,"percent_change":171,"volume":1106,"transactions":9,"vwap":1061},"2025-11-12",8400,{"date":1108,"open":569,"high":720,"low":569,"close":1076,"change":19,"percent_change":20,"volume":931,"transactions":9,"vwap":1076},"2025-11-11",{"date":1110,"open":615,"high":615,"low":1111,"close":615,"change":326,"percent_change":327,"volume":999,"transactions":9,"vwap":615},"2025-11-10",9.853,{"date":1113,"open":569,"high":569,"low":1085,"close":1085,"change":194,"percent_change":194,"volume":1114,"transactions":9,"vwap":1085},"2025-11-07",7600,{"date":1116,"open":388,"high":1085,"low":388,"close":1085,"change":887,"percent_change":810,"volume":1117,"transactions":9,"vwap":1085},"2025-11-06",7000,{"date":1119,"open":615,"high":720,"low":569,"close":1111,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1111},"2025-11-05",0.008,0.08,56200,{"date":1124,"open":569,"high":615,"low":388,"close":1085,"change":247,"percent_change":65,"volume":1125,"transactions":9,"vwap":1085},"2025-11-04",67000,{"date":1127,"open":575,"high":615,"low":575,"close":569,"change":247,"percent_change":65,"volume":1128,"transactions":9,"vwap":569},"2025-11-03",10500,{"date":1130,"open":720,"high":720,"low":575,"close":1100,"change":247,"percent_change":65,"volume":661,"transactions":9,"vwap":1100},"2025-10-31",{"date":1132,"open":569,"high":615,"low":569,"close":615,"change":270,"percent_change":576,"volume":630,"transactions":9,"vwap":615},"2025-10-30",{"date":1134,"open":575,"high":720,"low":575,"close":575,"change":212,"percent_change":354,"volume":1135,"transactions":9,"vwap":575},"2025-10-29",13100,{"date":1137,"open":615,"high":605,"low":615,"close":615,"change":247,"percent_change":65,"volume":1138,"transactions":9,"vwap":615},"2025-10-28",21400,{"date":1140,"open":575,"high":605,"low":575,"close":1076,"change":474,"percent_change":602,"volume":1077,"transactions":9,"vwap":1076},"2025-10-27",{"date":1142,"open":715,"high":715,"low":866,"close":866,"change":378,"percent_change":51,"volume":175,"transactions":9,"vwap":866},"2025-10-24",{"date":1144,"open":730,"high":730,"low":843,"close":843,"change":194,"percent_change":194,"volume":1145,"transactions":9,"vwap":843},"2025-10-23",6500,{"date":1147,"open":605,"high":730,"low":605,"close":843,"change":247,"percent_change":65,"volume":779,"transactions":9,"vwap":843},"2025-10-22",{"date":1149,"open":730,"high":715,"low":730,"close":730,"change":326,"percent_change":327,"volume":1150,"transactions":9,"vwap":730},"2025-10-21",7300,{"date":1152,"open":696,"high":730,"low":848,"close":848,"change":378,"percent_change":51,"volume":1153,"transactions":9,"vwap":848},"2025-10-20",16200,{"date":1155,"open":720,"high":697,"low":615,"close":697,"change":19,"percent_change":20,"volume":895,"transactions":9,"vwap":697},"2025-10-17",{"date":1157,"open":697,"high":696,"low":615,"close":720,"change":247,"percent_change":65,"volume":1158,"transactions":9,"vwap":720},"2025-10-16",53200,{"date":1160,"open":615,"high":605,"low":615,"close":697,"change":378,"percent_change":51,"volume":1161,"transactions":9,"vwap":697},"2025-10-15",18400,{"date":1163,"open":615,"high":605,"low":615,"close":1076,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1076},"2025-10-14",-0.009,-0.09,17800,{"date":1168,"open":605,"high":696,"low":1169,"close":1169,"change":639,"percent_change":640,"volume":1094,"transactions":9,"vwap":1169},"2025-10-13",9.874,{"date":1171,"open":696,"high":696,"low":1100,"close":605,"change":19,"percent_change":20,"volume":1172,"transactions":9,"vwap":605},"2025-10-10",9200,{"date":1174,"open":615,"high":696,"low":615,"close":697,"change":194,"percent_change":194,"volume":1175,"transactions":9,"vwap":697},"2025-10-09",19600,{"date":1177,"open":696,"high":696,"low":720,"close":697,"change":194,"percent_change":194,"volume":1178,"transactions":9,"vwap":697},"2025-10-08",44400,{"date":1180,"open":696,"high":843,"low":697,"close":697,"change":194,"percent_change":194,"volume":1181,"transactions":9,"vwap":697},"2025-10-07",8300,{"date":1183,"open":696,"high":696,"low":720,"close":697,"change":247,"percent_change":65,"volume":860,"transactions":9,"vwap":697},"2025-10-06",{"date":1185,"open":605,"high":605,"low":720,"close":605,"change":326,"percent_change":327,"volume":744,"transactions":9,"vwap":605},"2025-10-03",{"date":1187,"open":605,"high":605,"low":1076,"close":1076,"change":194,"percent_change":194,"volume":911,"transactions":9,"vwap":1076},"2025-10-02",{"date":1189,"open":615,"high":605,"low":615,"close":1076,"change":194,"percent_change":194,"volume":1190,"transactions":9,"vwap":1076},"2025-10-01",122000,{"date":1192,"open":720,"high":730,"low":1076,"close":1076,"change":1086,"percent_change":1087,"volume":1193,"transactions":9,"vwap":1076},"2025-09-30",43400,{"date":1195,"open":569,"high":615,"low":569,"close":833,"change":645,"percent_change":378,"volume":661,"transactions":9,"vwap":833},"2025-09-29",{"date":1197,"open":720,"high":720,"low":1100,"close":1100,"change":591,"percent_change":592,"volume":1198,"transactions":9,"vwap":1100},"2025-09-26",1400,{"date":1200,"open":569,"high":615,"low":569,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2025-09-25",9.851,-0.054,-0.55,2700,{"date":1206,"open":696,"high":716,"low":696,"close":866,"change":194,"percent_change":194,"volume":1027,"transactions":9,"vwap":866},"2025-09-24",{"date":1208,"open":866,"high":866,"low":866,"close":866,"change":194,"percent_change":194,"volume":559,"transactions":9,"vwap":866},"2025-09-23",{"date":1210,"open":715,"high":716,"low":866,"close":866,"change":1103,"percent_change":212,"volume":830,"transactions":9,"vwap":866},"2025-09-22",{"date":1212,"open":716,"high":809,"low":866,"close":1213,"change":1214,"percent_change":270,"volume":1215,"transactions":9,"vwap":1213},"2025-09-19",9.907,0.002,12700,{"date":1217,"open":716,"high":716,"low":696,"close":866,"change":19,"percent_change":20,"volume":1218,"transactions":9,"vwap":866},"2025-09-18",15400,{"date":1220,"open":605,"high":716,"low":605,"close":730,"change":1221,"percent_change":232,"volume":815,"transactions":9,"vwap":730},"2025-09-17",-0.001,{"date":1223,"open":605,"high":715,"low":605,"close":1003,"change":1224,"percent_change":1225,"volume":898,"transactions":9,"vwap":1003},"2025-09-16",0.006,0.06,{"date":1227,"open":605,"high":730,"low":720,"close":843,"change":1228,"percent_change":622,"volume":1114,"transactions":9,"vwap":843},"2025-09-15",0.003,{"date":1230,"open":696,"high":1231,"low":720,"close":1231,"change":920,"percent_change":171,"volume":756,"transactions":9,"vwap":1231},"2025-09-12",9.892,{"date":1233,"open":605,"high":730,"low":605,"close":843,"change":19,"percent_change":20,"volume":551,"transactions":9,"vwap":843},"2025-09-11",{"date":1235,"open":605,"high":1236,"low":605,"close":696,"change":19,"percent_change":20,"volume":1198,"transactions":9,"vwap":696},"2025-09-10",9.906,{"date":1238,"open":720,"high":696,"low":720,"close":848,"change":194,"percent_change":194,"volume":1106,"transactions":9,"vwap":848},"2025-09-09",{"date":1240,"open":720,"high":730,"low":720,"close":848,"change":194,"percent_change":194,"volume":548,"transactions":9,"vwap":848},"2025-09-08",{"date":1242,"open":720,"high":730,"low":1060,"close":848,"change":378,"percent_change":51,"volume":652,"transactions":9,"vwap":848},"2025-09-05",{"date":1244,"open":720,"high":605,"low":720,"close":697,"change":378,"percent_change":51,"volume":1245,"transactions":9,"vwap":697},"2025-09-04",8600,{"date":1247,"open":569,"high":1076,"low":569,"close":1076,"change":194,"percent_change":194,"volume":774,"transactions":9,"vwap":1076},"2025-09-03",{"date":1249,"open":388,"high":720,"low":388,"close":1076,"change":194,"percent_change":194,"volume":1250,"transactions":9,"vwap":1076},"2025-09-02",12600,{"date":1252,"open":569,"high":720,"low":569,"close":1076,"change":247,"percent_change":65,"volume":1153,"transactions":9,"vwap":1076},"2025-08-29",{"date":1254,"open":569,"high":605,"low":569,"close":720,"change":19,"percent_change":20,"volume":566,"transactions":9,"vwap":720},"2025-08-28",{"date":1256,"open":605,"high":605,"low":569,"close":1076,"change":194,"percent_change":194,"volume":1117,"transactions":9,"vwap":1076},"2025-08-27",{"date":1258,"open":569,"high":720,"low":575,"close":1076,"change":867,"percent_change":868,"volume":585,"transactions":9,"vwap":1076},"2025-08-26",{"date":1260,"open":730,"high":715,"low":730,"close":715,"change":247,"percent_change":65,"volume":830,"transactions":9,"vwap":715},"2025-08-25",{"date":1262,"open":715,"high":1002,"low":730,"close":1002,"change":270,"percent_change":576,"volume":744,"transactions":9,"vwap":1002},"2025-08-22",{"date":1264,"open":715,"high":715,"low":569,"close":843,"change":247,"percent_change":65,"volume":1265,"transactions":9,"vwap":843},"2025-08-21",78400,{"date":1267,"open":605,"high":1010,"low":605,"close":730,"change":194,"percent_change":194,"volume":1268,"transactions":9,"vwap":730},"2025-08-20",1100,{"date":1270,"open":696,"high":866,"low":605,"close":730,"change":194,"percent_change":194,"volume":677,"transactions":9,"vwap":730},"2025-08-19",{"date":1272,"open":696,"high":715,"low":605,"close":730,"change":19,"percent_change":20,"volume":1273,"transactions":9,"vwap":730},"2025-08-18",78300,{"date":1275,"open":605,"high":715,"low":605,"close":843,"change":194,"percent_change":194,"volume":1276,"transactions":9,"vwap":843},"2025-08-15",3100,{"date":1278,"open":696,"high":715,"low":696,"close":843,"change":194,"percent_change":194,"volume":1279,"transactions":9,"vwap":843},"2025-08-14",42900,{"date":1281,"open":696,"high":730,"low":605,"close":843,"change":19,"percent_change":20,"volume":1215,"transactions":9,"vwap":843},"2025-08-13",{"date":1283,"open":720,"high":1284,"low":720,"close":696,"change":1120,"percent_change":1121,"volume":881,"transactions":9,"vwap":696},"2025-08-12",9.898,{"date":1286,"open":605,"high":696,"low":605,"close":1287,"change":1288,"percent_change":777,"volume":1094,"transactions":9,"vwap":1287},"2025-08-11",9.882,0.007,{"date":1290,"open":720,"high":605,"low":720,"close":697,"change":326,"percent_change":327,"volume":1153,"transactions":9,"vwap":697},"2025-08-08",{"date":1292,"open":615,"high":615,"low":615,"close":615,"change":194,"percent_change":194,"volume":580,"transactions":9,"vwap":615},"2025-08-07",{"date":1294,"open":1295,"high":1295,"low":615,"close":615,"change":591,"percent_change":592,"volume":559,"transactions":9,"vwap":615},"2025-08-06",9.871,{"date":1297,"open":569,"high":1021,"low":569,"close":833,"change":1164,"percent_change":1165,"volume":857,"transactions":9,"vwap":833},"2025-08-05",{"date":1299,"open":720,"high":720,"low":569,"close":1076,"change":326,"percent_change":327,"volume":1300,"transactions":9,"vwap":1076},"2025-08-04",40500,{"date":1302,"open":575,"high":569,"low":575,"close":569,"change":247,"percent_change":65,"volume":1303,"transactions":9,"vwap":569},"2025-08-01",19800,{"date":1305,"open":569,"high":1100,"low":569,"close":1100,"change":194,"percent_change":194,"volume":975,"transactions":9,"vwap":1100},"2025-07-31",{"date":1307,"open":244,"high":615,"low":1308,"close":1100,"change":232,"percent_change":233,"volume":1309,"transactions":9,"vwap":1100},"2025-07-30",9.585,11600,{"date":1311,"open":569,"high":1076,"low":388,"close":1076,"change":194,"percent_change":194,"volume":1245,"transactions":9,"vwap":1076},"2025-07-29",{"date":1313,"open":605,"high":605,"low":615,"close":1076,"change":378,"percent_change":51,"volume":680,"transactions":9,"vwap":1076},"2025-07-28",{"date":1315,"open":1316,"high":1100,"low":1316,"close":1100,"change":1317,"percent_change":1203,"volume":709,"transactions":9,"vwap":1100},"2025-07-25",9.843,-0.055,{"date":1319,"open":730,"high":715,"low":730,"close":715,"change":194,"percent_change":194,"volume":1204,"transactions":9,"vwap":715},"2025-07-24",{"date":1321,"open":1322,"high":715,"low":720,"close":715,"change":194,"percent_change":194,"volume":1323,"transactions":9,"vwap":715},"2025-07-23",9.894,59700,{"date":1325,"open":1326,"high":715,"low":696,"close":715,"change":212,"percent_change":354,"volume":1327,"transactions":9,"vwap":715},"2025-07-22",9.903,8500,{"date":1329,"open":696,"high":809,"low":605,"close":809,"change":270,"percent_change":576,"volume":599,"transactions":9,"vwap":809},"2025-07-21",{"date":1331,"open":730,"high":1332,"low":730,"close":715,"change":19,"percent_change":20,"volume":1333,"transactions":9,"vwap":715},"2025-07-18",9.911,22200,{"date":1335,"open":716,"high":716,"low":696,"close":866,"change":19,"percent_change":20,"volume":1336,"transactions":9,"vwap":866},"2025-07-17",30900,{"date":1338,"open":605,"high":715,"low":605,"close":730,"change":1228,"percent_change":622,"volume":674,"transactions":9,"vwap":730},"2025-07-16",{"date":1340,"open":715,"high":716,"low":696,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2025-07-15",9.897,-0.043,-0.43,39300,{"date":1346,"open":716,"high":818,"low":696,"close":786,"change":592,"percent_change":1347,"volume":1215,"transactions":9,"vwap":786},"2025-07-14",0.4,{"date":1349,"open":605,"high":716,"low":605,"close":730,"change":194,"percent_change":194,"volume":1309,"transactions":9,"vwap":730},"2025-07-11",{"date":1351,"open":716,"high":716,"low":730,"close":730,"change":378,"percent_change":51,"volume":630,"transactions":9,"vwap":730},"2025-07-10",{"date":1353,"open":715,"high":715,"low":605,"close":696,"change":212,"percent_change":354,"volume":1250,"transactions":9,"vwap":696},"2025-07-09",{"date":1355,"open":716,"high":716,"low":605,"close":715,"change":194,"percent_change":194,"volume":895,"transactions":9,"vwap":715},"2025-07-08",{"date":1357,"open":716,"high":716,"low":720,"close":715,"change":326,"percent_change":327,"volume":1358,"transactions":9,"vwap":715},"2025-07-07",129100,{"date":1360,"open":715,"high":716,"low":843,"close":843,"change":225,"percent_change":339,"volume":717,"transactions":9,"vwap":843},"2025-07-03",{"date":1362,"open":730,"high":177,"low":605,"close":715,"change":440,"percent_change":1363,"volume":1364,"transactions":9,"vwap":715},"2025-07-02",0.35,37600,{"date":1366,"open":605,"high":605,"low":720,"close":697,"change":1103,"percent_change":212,"volume":1172,"transactions":9,"vwap":697},"2025-07-01",{"date":1368,"open":720,"high":848,"low":615,"close":1072,"change":920,"percent_change":171,"volume":975,"transactions":9,"vwap":1072},"2025-06-30",{"date":1370,"open":720,"high":696,"low":720,"close":605,"change":19,"percent_change":20,"volume":1371,"transactions":9,"vwap":605},"2025-06-27",190000,{"date":1373,"open":1069,"high":696,"low":615,"close":697,"change":378,"percent_change":51,"volume":1374,"transactions":9,"vwap":697},"2025-06-26",17700,{"date":1376,"open":615,"high":605,"low":569,"close":1076,"change":640,"percent_change":1377,"volume":1032,"transactions":9,"vwap":1076},"2025-06-25",-0.6,{"date":1379,"open":716,"high":809,"low":716,"close":924,"change":440,"percent_change":1363,"volume":1380,"transactions":9,"vwap":924},"2025-06-24",7800,{"date":1382,"open":696,"high":715,"low":605,"close":696,"change":247,"percent_change":65,"volume":1383,"transactions":9,"vwap":696},"2025-06-23",27600,{"date":1385,"open":696,"high":716,"low":696,"close":843,"change":194,"percent_change":194,"volume":1383,"transactions":9,"vwap":843},"2025-06-20",{"date":1387,"open":696,"high":1213,"low":1388,"close":843,"change":194,"percent_change":194,"volume":588,"transactions":9,"vwap":843},"2025-06-18",9.883,{"date":1390,"open":605,"high":715,"low":605,"close":843,"change":225,"percent_change":339,"volume":1391,"transactions":9,"vwap":843},"2025-06-17",14700,{"date":1393,"open":696,"high":715,"low":696,"close":715,"change":194,"percent_change":194,"volume":766,"transactions":9,"vwap":715},"2025-06-16",{"date":1395,"open":605,"high":715,"low":605,"close":715,"change":834,"percent_change":835,"volume":981,"transactions":9,"vwap":715},"2025-06-13",{"date":1397,"open":716,"high":809,"low":730,"close":1398,"change":1399,"percent_change":166,"volume":1400,"transactions":9,"vwap":1398},"2025-06-12",9.922,0.012,20200,{"date":1402,"open":1403,"high":716,"low":696,"close":715,"change":19,"percent_change":20,"volume":726,"transactions":9,"vwap":715},"2025-06-11",9.918,{"date":1405,"open":720,"high":866,"low":720,"close":866,"change":247,"percent_change":65,"volume":1097,"transactions":9,"vwap":866},"2025-06-10",{"date":1407,"open":730,"high":715,"low":605,"close":715,"change":270,"percent_change":576,"volume":1408,"transactions":9,"vwap":715},"2025-06-09",26900,{"date":1410,"open":720,"high":1411,"low":720,"close":696,"change":19,"percent_change":20,"volume":532,"transactions":9,"vwap":696},"2025-06-06",9.896,{"date":1413,"open":848,"high":848,"low":848,"close":848,"change":19,"percent_change":20,"volume":529,"transactions":9,"vwap":848},"2025-06-05",{"date":1415,"open":720,"high":605,"low":720,"close":605,"change":378,"percent_change":51,"volume":802,"transactions":9,"vwap":605},"2025-06-04",{"date":1417,"open":720,"high":720,"low":720,"close":720,"change":1399,"percent_change":166,"volume":1055,"transactions":9,"vwap":720},"2025-06-03",{"date":1419,"open":388,"high":605,"low":388,"close":1420,"change":748,"percent_change":749,"volume":1421,"transactions":9,"vwap":1420},"2025-06-02",9.858,46400,{"date":1423,"open":569,"high":1076,"low":1424,"close":1076,"change":247,"percent_change":65,"volume":1425,"transactions":9,"vwap":1076},"2025-05-30",9.841,19300,{"date":1427,"open":605,"high":605,"low":615,"close":720,"change":194,"percent_change":194,"volume":905,"transactions":9,"vwap":720},"2025-05-29",{"date":1429,"open":615,"high":605,"low":615,"close":720,"change":640,"percent_change":1377,"volume":1430,"transactions":9,"vwap":720},"2025-05-28",78900,{"date":1432,"open":715,"high":786,"low":715,"close":809,"change":378,"percent_change":51,"volume":1433,"transactions":9,"vwap":809},"2025-05-27",7700,{"date":1435,"open":730,"high":716,"low":730,"close":716,"change":1399,"percent_change":166,"volume":1436,"transactions":9,"vwap":716},"2025-05-23",42000,{"date":1438,"open":715,"high":716,"low":730,"close":1439,"change":748,"percent_change":749,"volume":1440,"transactions":9,"vwap":1439},"2025-05-22",9.908,33700,{"date":1442,"open":716,"high":716,"low":1002,"close":1002,"change":225,"percent_change":339,"volume":1443,"transactions":9,"vwap":1002},"2025-05-21",63600,{"date":1445,"open":716,"high":786,"low":716,"close":809,"change":247,"percent_change":65,"volume":655,"transactions":9,"vwap":809},"2025-05-20",{"date":1447,"open":891,"high":891,"low":891,"close":891,"change":591,"percent_change":592,"volume":529,"transactions":9,"vwap":891},"2025-05-19",{"date":1449,"open":963,"high":786,"low":809,"close":890,"change":1228,"percent_change":622,"volume":1450,"transactions":9,"vwap":890},"2025-05-16",6900,{"date":1452,"open":809,"high":809,"low":716,"close":892,"change":893,"percent_change":894,"volume":1453,"transactions":9,"vwap":892},"2025-05-15",6200,{"date":1455,"open":1002,"high":1002,"low":715,"close":715,"change":1103,"percent_change":212,"volume":1456,"transactions":9,"vwap":715},"2025-05-14",600,{"date":1458,"open":716,"high":716,"low":730,"close":1459,"change":887,"percent_change":810,"volume":1460,"transactions":9,"vwap":1459},"2025-05-13",9.912,45000,{"date":1462,"open":730,"high":809,"low":730,"close":716,"change":326,"percent_change":327,"volume":1463,"transactions":9,"vwap":716},"2025-05-12",25200,{"date":1465,"open":730,"high":716,"low":696,"close":866,"change":194,"percent_change":194,"volume":1466,"transactions":9,"vwap":866},"2025-05-09",49200,{"date":1468,"open":716,"high":716,"low":730,"close":866,"change":225,"percent_change":339,"volume":793,"transactions":9,"vwap":866},"2025-05-08",{"date":1470,"open":715,"high":809,"low":730,"close":716,"change":19,"percent_change":20,"volume":1128,"transactions":9,"vwap":716},"2025-05-07",{"date":1472,"open":715,"high":716,"low":730,"close":1002,"change":247,"percent_change":65,"volume":931,"transactions":9,"vwap":1002},"2025-05-06",{"date":1474,"open":716,"high":716,"low":716,"close":716,"change":232,"percent_change":233,"volume":1475,"transactions":9,"vwap":716},"2025-05-05",25600,{"date":1477,"open":1010,"high":786,"low":1010,"close":809,"change":378,"percent_change":51,"volume":1478,"transactions":9,"vwap":809},"2025-05-02",13300,{"date":1480,"open":730,"high":716,"low":696,"close":716,"change":622,"percent_change":623,"volume":1481,"transactions":9,"vwap":716},"2025-05-01",178600,{"date":1483,"open":696,"high":715,"low":696,"close":696,"change":247,"percent_change":65,"volume":1484,"transactions":9,"vwap":696},"2025-04-30",21700,{"date":1486,"open":605,"high":715,"low":605,"close":843,"change":378,"percent_change":51,"volume":1487,"transactions":9,"vwap":843},"2025-04-29",14400,{"date":1489,"open":1490,"high":1490,"low":720,"close":848,"change":194,"percent_change":194,"volume":769,"transactions":9,"vwap":848},"2025-04-28",9.889,{"date":181,"open":615,"high":848,"low":615,"close":848,"change":509,"percent_change":844,"volume":1492,"transactions":9,"vwap":848},5700]