[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YLD":3,"homepage-market-summary":29,"stock-historical-YLD":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"YLD","2026-10-08",{"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 Active High Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.5066,1.3752,"Monthly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},18.32,18.325,18.26,18.3,0.02,0.11,713803.1259,19.35,18.22,195397.113908498,8.8,2828,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"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",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},19.48,183311,66908575.591033,-3.17,"2025-04-28",[184,187,195,203,214,224,231,240,249,257,268,276,284,293,302,309,317,325,330,336,342,351,357,365,372,378,385,394,402,410,418,426,433,440,448,456,464,471,477,483,492,498,505,512,520,525,531,537,544,550,557,566,571,577,584,589,594,599,604,609,614,619,625,631,634,637,640,645,648,653,659,665,672,678,683,688,691,694,698,702,708,712,715,718,721,724,727,731,734,738,741,745,749,754,757,762,765,768,772,776,779,784,787,790,794,797,801,805,808,811,814,818,821,824,829,832,835,838,841,844,847,851,854,857,860,863,867,870,873,877,880,884,888,892,896,903,908,912,916,922,929,932,935,940,944,946,949,954,958,963,967,971,975,978,981,986,991,995,1001,1009,1014,1017,1021,1025,1028,1034,1037,1040,1044,1048,1052,1055,1059,1065,1068,1071,1074,1077,1079,1082,1085,1088,1091,1094,1097,1101,1104,1108,1112,1115,1119,1122,1125,1128,1131,1134,1138,1141,1144,1147,1150,1154,1160,1163,1166,1169,1173,1176,1179,1182,1184,1187,1191,1196,1199,1203,1207,1210,1213,1216,1220,1223,1226,1230,1233,1236,1240,1243,1246,1249,1252,1254,1256,1259,1265,1271,1274,1280,1284,1289,1295,1299,1303,1307,1309,1312,1315,1319,1322,1326,1330,1334,1339,1343,1346,1348,1351,1357,1362,1369,1372,1376,1380,1384,1388,1391,1396,1400,1403,1405,1409,1412,1416,1419,1422,1425,1428,1431,1435,1438,1442,1446,1450,1453,1458,1461,1465,1469,1475,1480,1483,1487,1490,1493,1496,1499,1502,1505,1508,1513,1515,1518,1520,1523,1526,1529,1533,1537,1541,1544,1547,1551,1554,1558,1563,1566,1569,1572,1576,1579,1582,1586,1588,1591,1594,1598,1604,1607,1609,1612,1615,1618,1621,1624,1627,1630,1633,1636,1639,1642,1645,1647,1650,1653,1657,1660,1663,1667,1671,1674,1677,1680,1683,1686,1688,1692,1696,1700,1704,1709,1712,1715,1719,1722,1725],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},1050,18.2774,{"date":188,"open":189,"high":189,"low":19,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",18.36,-0.02,-0.11,659600.95956,1443,18.3184,{"date":196,"open":189,"high":197,"low":17,"close":17,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",18.4,0.04,0.22,310987.61604,1150,18.3511,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",18.31,18.345,18.27,18.28,-0.07,-0.38,365524.075888,1551,18.3062,{"date":215,"open":197,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",18.417102,18.29,18.35,0.01,0.05,697052.26942,1573,18.3299,{"date":225,"open":205,"high":218,"low":25,"close":226,"change":191,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",18.34,-0.6,243356.1012,863,18.2742,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":172,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",18.52,18.43,18.45,-0.16,388954.22293,1270,18.4641,{"date":241,"open":242,"high":242,"low":235,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",18.55,18.48,-0.06,-0.32,224535.18876,730,18.4749,{"date":250,"open":251,"high":252,"low":253,"close":252,"change":244,"percent_change":245,"volume":254,"transactions":255,"vwap":256},"2026-09-28",18.51,18.54,18.49,223916.90451,1112,18.5141,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",18.61,18.62,18.56,18.6,-0.04,-0.21,92042.94554,697,18.5831,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":263,"percent_change":264,"volume":273,"transactions":274,"vwap":275},"2026-09-24",18.68,18.605,18.64,160199.64241,993,18.6388,{"date":277,"open":278,"high":278,"low":279,"close":270,"change":280,"percent_change":95,"volume":281,"transactions":282,"vwap":283},"2026-09-23",18.78,18.67,-0.14,195487.21616,991,18.7054,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":190,"percent_change":191,"volume":290,"transactions":291,"vwap":292},"2026-09-22",18.83,18.835,18.77,18.82,190958.193226,970,18.8076,{"date":294,"open":295,"high":295,"low":296,"close":295,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",18.84,18.8028,0.03,0.16,133797.98342,808,18.8183,{"date":303,"open":289,"high":289,"low":304,"close":305,"change":172,"percent_change":236,"volume":306,"transactions":307,"vwap":308},"2026-09-18",18.755,18.81,207721.534453,909,18.7723,{"date":310,"open":289,"high":295,"low":311,"close":295,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",18.8,0.08,0.43,372139.64063,974,18.8171,{"date":318,"open":288,"high":289,"low":319,"close":320,"change":321,"percent_change":66,"volume":322,"transactions":323,"vwap":324},"2026-09-16",18.7301,18.76,-0.01,223057.0992,1220,18.7984,{"date":326,"open":311,"high":311,"low":304,"close":288,"change":172,"percent_change":236,"volume":327,"transactions":328,"vwap":329},"2026-09-15",202612.598511,587,18.7644,{"date":331,"open":278,"high":305,"low":332,"close":311,"change":190,"percent_change":191,"volume":333,"transactions":334,"vwap":335},"2026-09-14",18.7523,136118.54503,925,18.7907,{"date":337,"open":289,"high":286,"low":338,"close":289,"change":297,"percent_change":298,"volume":339,"transactions":340,"vwap":341},"2026-09-11",18.7801,158574.98698,624,18.8179,{"date":343,"open":344,"high":344,"low":278,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",18.85,18.79,-0.09,-0.48,243938.979584,805,18.8016,{"date":352,"open":295,"high":353,"low":286,"close":353,"change":190,"percent_change":191,"volume":354,"transactions":355,"vwap":356},"2026-09-09",18.88,155020.495484,722,18.8637,{"date":358,"open":359,"high":360,"low":361,"close":360,"change":219,"percent_change":220,"volume":362,"transactions":363,"vwap":364},"2026-09-08",18.86,18.9,18.8519,120650.090669,369,18.8804,{"date":366,"open":367,"high":368,"low":359,"close":367,"change":321,"percent_change":66,"volume":369,"transactions":370,"vwap":371},"2026-09-04",18.89,18.92,175497.093461,755,18.8891,{"date":373,"open":344,"high":374,"low":344,"close":360,"change":21,"percent_change":22,"volume":375,"transactions":376,"vwap":377},"2026-09-03",18.905,168536.223476,572,18.8832,{"date":379,"open":344,"high":360,"low":380,"close":353,"change":381,"percent_change":382,"volume":383,"transactions":349,"vwap":384},"2026-09-02",18.845,0.055,0.29,588711.0437,18.8785,{"date":386,"open":344,"high":387,"low":345,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",18.8998,18.825,-0.205,-1.08,1009804.516756,1801,18.8375,{"date":395,"open":396,"high":397,"low":398,"close":397,"change":219,"percent_change":220,"volume":399,"transactions":400,"vwap":401},"2026-08-31",19.01,19.03,18.98,82848.5423,405,18.9984,{"date":403,"open":404,"high":405,"low":406,"close":404,"change":407,"percent_change":407,"volume":408,"transactions":370,"vwap":409},"2026-08-28",19.02,19.035,19,0,135821.69587,19.0125,{"date":411,"open":396,"high":412,"low":413,"close":404,"change":414,"percent_change":297,"volume":415,"transactions":416,"vwap":417},"2026-08-27",19.04,18.9923,0.005,228687.39325,688,19.0211,{"date":419,"open":406,"high":420,"low":421,"close":420,"change":422,"percent_change":172,"volume":423,"transactions":424,"vwap":425},"2026-08-26",19.015,18.99,-0.005,109862.66893,377,18.9973,{"date":427,"open":421,"high":404,"low":428,"close":404,"change":220,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",18.95,0.26,108951.866262,462,19.0004,{"date":434,"open":428,"high":435,"low":368,"close":436,"change":297,"percent_change":298,"volume":437,"transactions":438,"vwap":439},"2026-08-24",18.985,18.97,472016.671264,1068,18.961,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":297,"percent_change":298,"volume":445,"transactions":446,"vwap":447},"2026-08-21",18.96,18.93,18.94,99631.41777,752,18.9428,{"date":449,"open":444,"high":450,"low":451,"close":451,"change":452,"percent_change":157,"volume":453,"transactions":454,"vwap":455},"2026-08-20",18.955,18.91,-0.08,198072.5943,596,18.9434,{"date":457,"open":442,"high":421,"low":458,"close":421,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",18.945,0.065,0.34,183949.3138,646,18.9785,{"date":465,"open":360,"high":466,"low":360,"close":467,"change":414,"percent_change":297,"volume":468,"transactions":469,"vwap":470},"2026-08-18",18.935,18.925,176237.308396,708,18.9261,{"date":472,"open":451,"high":466,"low":473,"close":368,"change":263,"percent_change":264,"volume":474,"transactions":475,"vwap":476},"2026-08-17",18.865,219942.933267,815,18.9015,{"date":478,"open":428,"high":436,"low":479,"close":442,"change":422,"percent_change":172,"volume":480,"transactions":481,"vwap":482},"2026-08-14",18.9401,97171.37329,424,18.9613,{"date":484,"open":444,"high":485,"low":368,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-13",18.9796,18.965,0.025,0.13,70209.56376,351,18.9606,{"date":493,"open":443,"high":494,"low":451,"close":444,"change":220,"percent_change":429,"volume":495,"transactions":496,"vwap":497},"2026-08-12",18.9499,120981.163234,489,18.9268,{"date":499,"open":367,"high":500,"low":501,"close":367,"change":190,"percent_change":191,"volume":502,"transactions":503,"vwap":504},"2026-08-11",18.9191,18.885,138957.631066,373,18.9071,{"date":506,"open":428,"high":428,"low":353,"close":451,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-10",-0.055,-0.29,275661.220421,630,18.9029,{"date":513,"open":451,"high":514,"low":451,"close":486,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-07",18.975,0.045,0.24,172548.38866,653,18.9429,{"date":521,"open":359,"high":368,"low":359,"close":368,"change":21,"percent_change":22,"volume":522,"transactions":523,"vwap":524},"2026-08-06",123036.366729,341,18.9011,{"date":526,"open":451,"high":368,"low":527,"close":360,"change":407,"percent_change":407,"volume":528,"transactions":529,"vwap":530},"2026-08-05",18.893608,160442.426907,467,18.9085,{"date":532,"open":353,"high":368,"low":353,"close":360,"change":198,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-04",0.21,142873.184473,517,18.9084,{"date":538,"open":305,"high":473,"low":305,"close":359,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-03",-0.088,-0.46,89297.912337,323,18.8486,{"date":545,"open":368,"high":428,"low":359,"close":546,"change":547,"percent_change":21,"volume":548,"transactions":291,"vwap":549},"2026-07-31",18.948,0.003,165966.78745,18.9179,{"date":551,"open":353,"high":458,"low":359,"close":458,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-30",0.09,0.48,119424.472349,577,18.9093,{"date":558,"open":295,"high":559,"low":287,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-29",18.9151,18.855,-0.025,-0.13,105358.055243,539,18.8683,{"date":567,"open":368,"high":368,"low":560,"close":353,"change":263,"percent_change":264,"volume":568,"transactions":569,"vwap":570},"2026-07-28",104634.106909,457,18.8846,{"date":572,"open":367,"high":368,"low":573,"close":368,"change":487,"percent_change":488,"volume":574,"transactions":575,"vwap":576},"2026-07-27",18.8801,138465.0701,751,18.9025,{"date":578,"open":286,"high":360,"low":286,"close":579,"change":580,"percent_change":452,"volume":581,"transactions":582,"vwap":583},"2026-07-24",18.895,-0.015,109685.718724,658,18.8792,{"date":585,"open":586,"high":451,"low":473,"close":451,"change":172,"percent_change":236,"volume":587,"transactions":588,"vwap":377},"2026-07-23",18.87,261787.863439,852,{"date":590,"open":428,"high":428,"low":451,"close":444,"change":407,"percent_change":407,"volume":591,"transactions":592,"vwap":593},"2026-07-22",751475.160453,538,18.9288,{"date":595,"open":428,"high":442,"low":443,"close":444,"change":407,"percent_change":407,"volume":596,"transactions":597,"vwap":598},"2026-07-21",178575.262695,436,18.9392,{"date":600,"open":421,"high":421,"low":444,"close":444,"change":580,"percent_change":452,"volume":601,"transactions":602,"vwap":603},"2026-07-20",94926.25835,398,18.9523,{"date":605,"open":436,"high":436,"low":466,"close":450,"change":407,"percent_change":407,"volume":606,"transactions":607,"vwap":608},"2026-07-17",47904.805486,275,18.9489,{"date":610,"open":367,"high":442,"low":367,"close":450,"change":21,"percent_change":22,"volume":611,"transactions":612,"vwap":613},"2026-07-16",45412.078143,313,18.9422,{"date":615,"open":360,"high":616,"low":360,"close":466,"change":21,"percent_change":22,"volume":617,"transactions":424,"vwap":618},"2026-07-15",18.946,109168.2683,18.9271,{"date":620,"open":353,"high":467,"low":586,"close":621,"change":487,"percent_change":488,"volume":622,"transactions":623,"vwap":624},"2026-07-14",18.915,259348.744263,657,18.901,{"date":626,"open":360,"high":368,"low":627,"close":367,"change":263,"percent_change":264,"volume":628,"transactions":629,"vwap":630},"2026-07-13",18.8701,97242.009945,501,18.8947,{"date":632,"open":443,"high":443,"low":360,"close":443,"change":321,"percent_change":66,"volume":633,"transactions":9,"vwap":443},"2026-07-10",147300,{"date":635,"open":451,"high":428,"low":360,"close":444,"change":21,"percent_change":22,"volume":636,"transactions":9,"vwap":444},"2026-07-09",97400,{"date":638,"open":586,"high":368,"low":586,"close":368,"change":321,"percent_change":66,"volume":639,"transactions":9,"vwap":368},"2026-07-08",391100,{"date":641,"open":442,"high":436,"low":368,"close":443,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":443},"2026-07-07",-0.045,-0.24,128300,{"date":646,"open":398,"high":435,"low":428,"close":514,"change":487,"percent_change":488,"volume":647,"transactions":9,"vwap":514},"2026-07-06",182600,{"date":649,"open":368,"high":398,"low":368,"close":428,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":428},"2026-07-02",0.038,0.2,449400,{"date":654,"open":353,"high":442,"low":353,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-01",18.912,-0.168,-0.88,606300,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":321,"percent_change":66,"volume":664,"transactions":9,"vwap":663},"2026-06-30",19.1,19.059999,19.08,156300,{"date":666,"open":667,"high":668,"low":405,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-29",19.040001,19.09,0.06,0.32,138400,{"date":673,"open":667,"high":667,"low":674,"close":675,"change":190,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-06-26",19.0079994,19.030001,-0.1,62100,{"date":679,"open":396,"high":680,"low":681,"close":680,"change":190,"percent_change":676,"volume":682,"transactions":9,"vwap":680},"2026-06-25",19.049999,18.995,166800,{"date":684,"open":398,"high":663,"low":436,"close":685,"change":22,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-06-24",19.07,0.58,204000,{"date":689,"open":421,"high":396,"low":442,"close":442,"change":346,"percent_change":37,"volume":690,"transactions":9,"vwap":442},"2026-06-23",163400,{"date":692,"open":662,"high":662,"low":396,"close":680,"change":321,"percent_change":66,"volume":693,"transactions":9,"vwap":680},"2026-06-22",143400,{"date":695,"open":667,"high":696,"low":396,"close":662,"change":220,"percent_change":429,"volume":697,"transactions":9,"vwap":662},"2026-06-18",19.12,294500,{"date":699,"open":675,"high":700,"low":421,"close":396,"change":507,"percent_change":508,"volume":701,"transactions":9,"vwap":396},"2026-06-17",19.055,113500,{"date":703,"open":404,"high":704,"low":404,"close":705,"change":706,"percent_change":312,"volume":707,"transactions":9,"vwap":705},"2026-06-16",19.066,19.065001,0.015,95400,{"date":709,"open":663,"high":710,"low":667,"close":680,"change":297,"percent_change":298,"volume":711,"transactions":9,"vwap":680},"2026-06-15",19.138,167600,{"date":713,"open":404,"high":404,"low":436,"close":404,"change":552,"percent_change":553,"volume":714,"transactions":9,"vwap":404},"2026-06-12",93200,{"date":716,"open":443,"high":421,"low":360,"close":443,"change":407,"percent_change":407,"volume":717,"transactions":9,"vwap":443},"2026-06-11",127500,{"date":719,"open":368,"high":443,"low":360,"close":443,"change":321,"percent_change":66,"volume":720,"transactions":9,"vwap":443},"2026-06-10",178500,{"date":722,"open":443,"high":442,"low":353,"close":444,"change":21,"percent_change":22,"volume":723,"transactions":9,"vwap":444},"2026-06-09",98000,{"date":725,"open":368,"high":443,"low":367,"close":368,"change":407,"percent_change":407,"volume":726,"transactions":9,"vwap":368},"2026-06-08",92000,{"date":728,"open":428,"high":428,"low":367,"close":368,"change":729,"percent_change":111,"volume":730,"transactions":9,"vwap":368},"2026-06-05",-0.075,139500,{"date":732,"open":436,"high":404,"low":428,"close":681,"change":487,"percent_change":488,"volume":733,"transactions":9,"vwap":681},"2026-06-04",148800,{"date":735,"open":436,"high":681,"low":428,"close":436,"change":209,"percent_change":736,"volume":737,"transactions":9,"vwap":436},"2026-06-03",-0.37,409800,{"date":739,"open":421,"high":685,"low":436,"close":667,"change":21,"percent_change":22,"volume":740,"transactions":9,"vwap":667},"2026-06-02",506300,{"date":742,"open":406,"high":675,"low":428,"close":404,"change":676,"percent_change":743,"volume":744,"transactions":9,"vwap":404},"2026-06-01",-0.52,155900,{"date":746,"open":696,"high":747,"low":705,"close":696,"change":297,"percent_change":298,"volume":748,"transactions":9,"vwap":696},"2026-05-29",19.14,152800,{"date":750,"open":667,"high":751,"low":752,"close":668,"change":297,"percent_change":298,"volume":753,"transactions":9,"vwap":668},"2026-05-28",19.15,19.017,152600,{"date":755,"open":675,"high":668,"low":675,"close":662,"change":172,"percent_change":236,"volume":756,"transactions":9,"vwap":662},"2026-05-27",66900,{"date":758,"open":680,"high":759,"low":421,"close":668,"change":552,"percent_change":760,"volume":761,"transactions":9,"vwap":668},"2026-05-26",19.11,0.47,374300,{"date":763,"open":398,"high":663,"low":398,"close":406,"change":21,"percent_change":22,"volume":764,"transactions":9,"vwap":406},"2026-05-22",81000,{"date":766,"open":406,"high":396,"low":451,"close":398,"change":172,"percent_change":236,"volume":767,"transactions":9,"vwap":398},"2026-05-21",485700,{"date":769,"open":353,"high":404,"low":353,"close":396,"change":52,"percent_change":770,"volume":771,"transactions":9,"vwap":396},"2026-05-20",0.53,103600,{"date":773,"open":360,"high":443,"low":774,"close":451,"change":263,"percent_change":264,"volume":775,"transactions":9,"vwap":451},"2026-05-19",18.858,123900,{"date":777,"open":367,"high":428,"low":367,"close":428,"change":669,"percent_change":670,"volume":778,"transactions":9,"vwap":428},"2026-05-18",54800,{"date":780,"open":360,"high":443,"low":353,"close":367,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":367},"2026-05-15",-0.12,-0.63,81200,{"date":785,"open":421,"high":667,"low":398,"close":396,"change":407,"percent_change":407,"volume":786,"transactions":9,"vwap":396},"2026-05-14",102800,{"date":788,"open":442,"high":404,"low":443,"close":396,"change":198,"percent_change":533,"volume":789,"transactions":9,"vwap":396},"2026-05-13",98100,{"date":791,"open":442,"high":514,"low":444,"close":436,"change":66,"percent_change":792,"volume":793,"transactions":9,"vwap":436},"2026-05-12",-0.26,83200,{"date":795,"open":406,"high":405,"low":436,"close":404,"change":66,"percent_change":792,"volume":796,"transactions":9,"vwap":404},"2026-05-11",212500,{"date":798,"open":396,"high":685,"low":799,"close":685,"change":220,"percent_change":429,"volume":800,"transactions":9,"vwap":685},"2026-05-08",18.969,203200,{"date":802,"open":680,"high":803,"low":514,"close":404,"change":263,"percent_change":264,"volume":804,"transactions":9,"vwap":404},"2026-05-07",19.076,276600,{"date":806,"open":396,"high":663,"low":406,"close":662,"change":297,"percent_change":298,"volume":807,"transactions":9,"vwap":662},"2026-05-06",114000,{"date":809,"open":442,"high":675,"low":458,"close":675,"change":198,"percent_change":533,"volume":810,"transactions":9,"vwap":675},"2026-05-05",580300,{"date":812,"open":436,"high":421,"low":374,"close":421,"change":321,"percent_change":66,"volume":813,"transactions":9,"vwap":421},"2026-05-04",715400,{"date":815,"open":398,"high":406,"low":442,"close":406,"change":244,"percent_change":816,"volume":817,"transactions":9,"vwap":406},"2026-05-01",-0.31,70000,{"date":819,"open":675,"high":663,"low":404,"close":662,"change":220,"percent_change":429,"volume":820,"transactions":9,"vwap":662},"2026-04-30",83000,{"date":822,"open":680,"high":680,"low":435,"close":396,"change":346,"percent_change":37,"volume":823,"transactions":9,"vwap":396},"2026-04-29",124100,{"date":825,"open":675,"high":661,"low":404,"close":661,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":661},"2026-04-28",0.07,0.37,65800,{"date":830,"open":404,"high":759,"low":428,"close":675,"change":66,"percent_change":792,"volume":831,"transactions":9,"vwap":675},"2026-04-27",111200,{"date":833,"open":675,"high":661,"low":406,"close":663,"change":826,"percent_change":827,"volume":834,"transactions":9,"vwap":663},"2026-04-24",99600,{"date":836,"open":685,"high":685,"low":421,"close":396,"change":209,"percent_change":736,"volume":837,"transactions":9,"vwap":396},"2026-04-23",80300,{"date":839,"open":662,"high":663,"low":405,"close":663,"change":669,"percent_change":670,"volume":840,"transactions":9,"vwap":663},"2026-04-22",77100,{"date":842,"open":685,"high":685,"low":396,"close":404,"change":321,"percent_change":66,"volume":843,"transactions":9,"vwap":404},"2026-04-21",106200,{"date":845,"open":685,"high":685,"low":404,"close":675,"change":321,"percent_change":66,"volume":846,"transactions":9,"vwap":675},"2026-04-20",83500,{"date":848,"open":404,"high":849,"low":404,"close":667,"change":297,"percent_change":298,"volume":850,"transactions":9,"vwap":667},"2026-04-17",19.17,506600,{"date":852,"open":667,"high":667,"low":442,"close":396,"change":263,"percent_change":264,"volume":853,"transactions":9,"vwap":396},"2026-04-16",216300,{"date":855,"open":398,"high":680,"low":436,"close":680,"change":321,"percent_change":66,"volume":856,"transactions":9,"vwap":680},"2026-04-15",94400,{"date":858,"open":428,"high":662,"low":428,"close":662,"change":552,"percent_change":760,"volume":859,"transactions":9,"vwap":662},"2026-04-14",130600,{"date":861,"open":344,"high":406,"low":344,"close":436,"change":220,"percent_change":429,"volume":862,"transactions":9,"vwap":436},"2026-04-13",76700,{"date":864,"open":406,"high":406,"low":865,"close":368,"change":346,"percent_change":37,"volume":866,"transactions":9,"vwap":368},"2026-04-10",18.899,1177700,{"date":868,"open":398,"high":675,"low":444,"close":396,"change":219,"percent_change":220,"volume":869,"transactions":9,"vwap":396},"2026-04-09",104900,{"date":871,"open":675,"high":675,"low":444,"close":406,"change":488,"percent_change":140,"volume":872,"transactions":9,"vwap":406},"2026-04-08",184800,{"date":874,"open":295,"high":875,"low":388,"close":586,"change":190,"percent_change":191,"volume":876,"transactions":9,"vwap":586},"2026-04-07",18.875,430900,{"date":878,"open":289,"high":579,"low":345,"close":367,"change":552,"percent_change":553,"volume":879,"transactions":9,"vwap":367},"2026-04-06",170500,{"date":881,"open":286,"high":367,"low":882,"close":311,"change":172,"percent_change":236,"volume":883,"transactions":9,"vwap":311},"2026-04-02",18.74,465800,{"date":885,"open":311,"high":586,"low":311,"close":286,"change":562,"percent_change":886,"volume":887,"transactions":9,"vwap":286},"2026-04-01",-0.69,232900,{"date":889,"open":305,"high":442,"low":311,"close":442,"change":199,"percent_change":890,"volume":891,"transactions":9,"vwap":442},"2026-03-31",1.17,86800,{"date":893,"open":311,"high":311,"low":894,"close":882,"change":219,"percent_change":220,"volume":895,"transactions":9,"vwap":882},"2026-03-30",18.713,129500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":263,"percent_change":264,"volume":902,"transactions":9,"vwap":901},"2026-03-27",18.71,18.735,18.675,18.73,73300,{"date":904,"open":311,"high":380,"low":901,"close":288,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":288},"2026-03-26",-0.15,-0.79,282200,{"date":909,"open":359,"high":368,"low":910,"close":368,"change":52,"percent_change":770,"volume":911,"transactions":9,"vwap":368},"2026-03-25",18.849,70800,{"date":913,"open":289,"high":295,"low":914,"close":289,"change":580,"percent_change":452,"volume":915,"transactions":9,"vwap":289},"2026-03-24",18.774,55400,{"date":917,"open":345,"high":918,"low":919,"close":287,"change":920,"percent_change":770,"volume":921,"transactions":9,"vwap":287},"2026-03-23",18.896,18.775,0.099,51200,{"date":923,"open":353,"high":353,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-03-20",18.705,18.736,-0.144,-0.76,72400,{"date":930,"open":320,"high":367,"low":320,"close":353,"change":297,"percent_change":298,"volume":931,"transactions":9,"vwap":353},"2026-03-19",124300,{"date":933,"open":360,"high":451,"low":286,"close":344,"change":452,"percent_change":157,"volume":934,"transactions":9,"vwap":344},"2026-03-18",119400,{"date":936,"open":353,"high":443,"low":353,"close":443,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":443},"2026-03-17",0.075,0.4,78800,{"date":941,"open":586,"high":367,"low":286,"close":560,"change":459,"percent_change":942,"volume":943,"transactions":9,"vwap":560},"2026-03-16",0.35,107300,{"date":945,"open":289,"high":360,"low":278,"close":345,"change":172,"percent_change":236,"volume":714,"transactions":9,"vwap":345},"2026-03-13",{"date":947,"open":443,"high":443,"low":289,"close":289,"change":280,"percent_change":95,"volume":948,"transactions":9,"vwap":289},"2026-03-12",196700,{"date":950,"open":398,"high":421,"low":444,"close":442,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":442},"2026-03-11",-0.065,-0.34,126700,{"date":955,"open":398,"high":662,"low":514,"close":956,"change":459,"percent_change":460,"volume":957,"transactions":9,"vwap":956},"2026-03-10",19.025,291300,{"date":959,"open":286,"high":956,"low":286,"close":442,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":442},"2026-03-09",0.035,0.18,200800,{"date":964,"open":442,"high":421,"low":451,"close":467,"change":965,"percent_change":966,"volume":733,"transactions":9,"vwap":467},"2026-03-06",-0.105,-0.55,{"date":968,"open":680,"high":685,"low":969,"close":675,"change":66,"percent_change":792,"volume":970,"transactions":9,"vwap":675},"2026-03-05",18.984,257300,{"date":972,"open":675,"high":663,"low":973,"close":663,"change":22,"percent_change":686,"volume":974,"transactions":9,"vwap":663},"2026-03-04",19.007,138900,{"date":976,"open":443,"high":406,"low":443,"close":436,"change":346,"percent_change":37,"volume":977,"transactions":9,"vwap":436},"2026-03-03",316600,{"date":979,"open":436,"high":662,"low":444,"close":662,"change":209,"percent_change":736,"volume":980,"transactions":9,"vwap":662},"2026-03-02",208500,{"date":982,"open":668,"high":983,"low":668,"close":984,"change":172,"percent_change":236,"volume":985,"transactions":9,"vwap":984},"2026-02-27",19.16,19.13,107400,{"date":987,"open":849,"high":988,"low":989,"close":983,"change":219,"percent_change":220,"volume":990,"transactions":9,"vwap":983},"2026-02-26",19.19,19.125,101800,{"date":992,"open":696,"high":993,"low":696,"close":751,"change":190,"percent_change":676,"volume":994,"transactions":9,"vwap":751},"2026-02-25",19.195,328800,{"date":996,"open":751,"high":997,"low":998,"close":849,"change":999,"percent_change":198,"volume":1000,"transactions":9,"vwap":849},"2026-02-24",19.185,19.135,0.007,98400,{"date":1002,"open":1003,"high":1004,"low":983,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-02-23",19.2,19.21,19.163,-0.057,-0.3,114300,{"date":1010,"open":751,"high":1011,"low":751,"close":1012,"change":220,"percent_change":429,"volume":1013,"transactions":9,"vwap":1012},"2026-02-20",19.23,19.22,92900,{"date":1015,"open":988,"high":1003,"low":747,"close":849,"change":172,"percent_change":236,"volume":1016,"transactions":9,"vwap":849},"2026-02-19",97800,{"date":1018,"open":988,"high":1019,"low":747,"close":1003,"change":297,"percent_change":298,"volume":1020,"transactions":9,"vwap":1003},"2026-02-18",19.225,169900,{"date":1022,"open":751,"high":1023,"low":747,"close":849,"change":21,"percent_change":52,"volume":1024,"transactions":9,"vwap":849},"2026-02-17",19.18,148500,{"date":1026,"open":759,"high":849,"low":759,"close":751,"change":422,"percent_change":172,"volume":1027,"transactions":9,"vwap":751},"2026-02-13",95300,{"date":1029,"open":1023,"high":988,"low":747,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-02-12",19.155,-0.035,-0.18,138600,{"date":1035,"open":1012,"high":1012,"low":696,"close":988,"change":220,"percent_change":429,"volume":1036,"transactions":9,"vwap":988},"2026-02-11",120300,{"date":1038,"open":984,"high":988,"low":984,"close":747,"change":1031,"percent_change":1032,"volume":1039,"transactions":9,"vwap":747},"2026-02-10",87600,{"date":1041,"open":983,"high":1042,"low":668,"close":1042,"change":515,"percent_change":516,"volume":1043,"transactions":9,"vwap":1042},"2026-02-09",19.175,530600,{"date":1045,"open":668,"high":998,"low":685,"close":984,"change":167,"percent_change":1046,"volume":1047,"transactions":9,"vwap":984},"2026-02-06",0.63,306100,{"date":1049,"open":667,"high":685,"low":1050,"close":396,"change":172,"percent_change":236,"volume":1051,"transactions":9,"vwap":396},"2026-02-05",19.0049992,118300,{"date":1053,"open":663,"high":668,"low":398,"close":667,"change":507,"percent_change":508,"volume":1054,"transactions":9,"vwap":667},"2026-02-04",247100,{"date":1056,"open":663,"high":696,"low":680,"close":1057,"change":321,"percent_change":66,"volume":1058,"transactions":9,"vwap":1057},"2026-02-03",19.094999,242900,{"date":1060,"open":685,"high":1061,"low":1062,"close":1063,"change":209,"percent_change":736,"volume":1064,"transactions":9,"vwap":1063},"2026-02-02",19.127,19.052,19.105,157700,{"date":1066,"open":983,"high":1004,"low":983,"close":1042,"change":190,"percent_change":676,"volume":1067,"transactions":9,"vwap":1042},"2026-01-30",211100,{"date":1069,"open":984,"high":1003,"low":984,"close":993,"change":487,"percent_change":488,"volume":1070,"transactions":9,"vwap":993},"2026-01-29",147200,{"date":1072,"open":1003,"high":1003,"low":983,"close":849,"change":172,"percent_change":236,"volume":1073,"transactions":9,"vwap":849},"2026-01-28",80700,{"date":1075,"open":1004,"high":1012,"low":1023,"close":1003,"change":407,"percent_change":407,"volume":1076,"transactions":9,"vwap":1003},"2026-01-27",128900,{"date":1078,"open":1012,"high":1012,"low":1023,"close":1003,"change":190,"percent_change":676,"volume":730,"transactions":9,"vwap":1003},"2026-01-26",{"date":1080,"open":849,"high":1012,"low":668,"close":1012,"change":21,"percent_change":52,"volume":1081,"transactions":9,"vwap":1012},"2026-01-23",103700,{"date":1083,"open":1011,"high":1011,"low":1023,"close":1003,"change":219,"percent_change":220,"volume":1084,"transactions":9,"vwap":1003},"2026-01-22",113800,{"date":1086,"open":668,"high":1012,"low":668,"close":988,"change":459,"percent_change":460,"volume":1087,"transactions":9,"vwap":988},"2026-01-21",112200,{"date":1089,"open":668,"high":984,"low":662,"close":989,"change":190,"percent_change":676,"volume":1090,"transactions":9,"vwap":989},"2026-01-20",159800,{"date":1092,"open":668,"high":751,"low":668,"close":1093,"change":220,"percent_change":429,"volume":1024,"transactions":9,"vwap":1093},"2026-01-16",19.145,{"date":1095,"open":668,"high":759,"low":663,"close":1057,"change":960,"percent_change":961,"volume":1096,"transactions":9,"vwap":1057},"2026-01-15",235600,{"date":1098,"open":680,"high":1099,"low":667,"close":662,"change":219,"percent_change":220,"volume":1100,"transactions":9,"vwap":662},"2026-01-14",19.075001,116700,{"date":1102,"open":680,"high":668,"low":680,"close":680,"change":1031,"percent_change":1032,"volume":1103,"transactions":9,"vwap":680},"2026-01-13",245000,{"date":1105,"open":680,"high":1057,"low":1106,"close":1107,"change":561,"percent_change":562,"volume":1020,"transactions":9,"vwap":1107},"2026-01-12",19.045,19.084999,{"date":1109,"open":685,"high":696,"low":662,"close":759,"change":312,"percent_change":1110,"volume":1111,"transactions":9,"vwap":759},"2026-01-09",0.42,767300,{"date":1113,"open":662,"high":685,"low":675,"close":675,"change":263,"percent_change":264,"volume":1114,"transactions":9,"vwap":675},"2026-01-08",316100,{"date":1116,"open":685,"high":685,"low":1117,"close":685,"change":414,"percent_change":297,"volume":1118,"transactions":9,"vwap":685},"2026-01-07",19.047001,123200,{"date":1120,"open":668,"high":668,"low":662,"close":705,"change":561,"percent_change":562,"volume":1121,"transactions":9,"vwap":705},"2026-01-06",131000,{"date":1123,"open":667,"high":661,"low":667,"close":668,"change":552,"percent_change":760,"volume":1124,"transactions":9,"vwap":668},"2026-01-05",179100,{"date":1126,"open":396,"high":675,"low":436,"close":406,"change":422,"percent_change":172,"volume":1127,"transactions":9,"vwap":406},"2026-01-02",170200,{"date":1129,"open":404,"high":675,"low":421,"close":1050,"change":219,"percent_change":220,"volume":1130,"transactions":9,"vwap":1050},"2025-12-31",98700,{"date":1132,"open":421,"high":404,"low":421,"close":681,"change":219,"percent_change":220,"volume":1133,"transactions":9,"vwap":681},"2025-12-30",230700,{"date":1135,"open":406,"high":396,"low":398,"close":435,"change":1136,"percent_change":927,"volume":1137,"transactions":9,"vwap":435},"2025-12-29",-0.145,114500,{"date":1139,"open":984,"high":849,"low":989,"close":984,"change":172,"percent_change":236,"volume":1140,"transactions":9,"vwap":984},"2025-12-26",265500,{"date":1142,"open":984,"high":1023,"low":1143,"close":983,"change":297,"percent_change":298,"volume":783,"transactions":9,"vwap":983},"2025-12-24",19.103,{"date":1145,"open":661,"high":1023,"low":680,"close":984,"change":21,"percent_change":52,"volume":1146,"transactions":9,"vwap":984},"2025-12-23",80900,{"date":1148,"open":984,"high":984,"low":663,"close":759,"change":706,"percent_change":312,"volume":1149,"transactions":9,"vwap":759},"2025-12-22",142500,{"date":1151,"open":661,"high":759,"low":662,"close":1057,"change":1152,"percent_change":219,"volume":1153,"transactions":9,"vwap":1057},"2025-12-19",0.002,100500,{"date":1155,"open":759,"high":759,"low":700,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2025-12-18",19.093,0.103,0.54,125500,{"date":1161,"open":668,"high":668,"low":421,"close":421,"change":66,"percent_change":792,"volume":1162,"transactions":9,"vwap":421},"2025-12-17",161600,{"date":1164,"open":680,"high":685,"low":406,"close":667,"change":321,"percent_change":66,"volume":1165,"transactions":9,"vwap":667},"2025-12-16",111100,{"date":1167,"open":675,"high":662,"low":675,"close":680,"change":297,"percent_change":298,"volume":1168,"transactions":9,"vwap":680},"2025-12-15",67500,{"date":1170,"open":396,"high":1171,"low":1050,"close":404,"change":244,"percent_change":816,"volume":1172,"transactions":9,"vwap":404},"2025-12-12",19.059,75600,{"date":1174,"open":668,"high":668,"low":680,"close":663,"change":21,"percent_change":52,"volume":1175,"transactions":9,"vwap":663},"2025-12-11",92500,{"date":1177,"open":421,"high":663,"low":435,"close":662,"change":220,"percent_change":429,"volume":1178,"transactions":9,"vwap":662},"2025-12-10",118000,{"date":1180,"open":404,"high":675,"low":421,"close":396,"change":321,"percent_change":66,"volume":1181,"transactions":9,"vwap":396},"2025-12-09",78200,{"date":1183,"open":404,"high":405,"low":436,"close":404,"change":452,"percent_change":157,"volume":834,"transactions":9,"vwap":404},"2025-12-08",{"date":1185,"open":680,"high":696,"low":667,"close":661,"change":669,"percent_change":670,"volume":1186,"transactions":9,"vwap":661},"2025-12-05",411500,{"date":1188,"open":680,"high":668,"low":421,"close":667,"change":1189,"percent_change":209,"volume":1190,"transactions":9,"vwap":667},"2025-12-04",-0.013,209100,{"date":1192,"open":404,"high":663,"low":396,"close":1193,"change":1194,"percent_change":1195,"volume":633,"transactions":9,"vwap":1193},"2025-12-03",19.052999,0.033,0.17,{"date":1197,"open":396,"high":675,"low":421,"close":404,"change":220,"percent_change":429,"volume":1198,"transactions":9,"vwap":404},"2025-12-02",85400,{"date":1200,"open":406,"high":406,"low":1201,"close":436,"change":1136,"percent_change":927,"volume":1202,"transactions":9,"vwap":436},"2025-12-01",18.947,266900,{"date":1204,"open":747,"high":751,"low":1205,"close":1205,"change":321,"percent_change":66,"volume":1206,"transactions":9,"vwap":1205},"2025-11-28",19.115,72900,{"date":1208,"open":663,"high":984,"low":663,"close":989,"change":960,"percent_change":961,"volume":1209,"transactions":9,"vwap":989},"2025-11-26",181700,{"date":1211,"open":404,"high":696,"low":421,"close":668,"change":52,"percent_change":770,"volume":1212,"transactions":9,"vwap":668},"2025-11-25",229000,{"date":1214,"open":406,"high":404,"low":398,"close":421,"change":219,"percent_change":220,"volume":1215,"transactions":9,"vwap":421},"2025-11-24",189700,{"date":1217,"open":442,"high":396,"low":1218,"close":398,"change":198,"percent_change":533,"volume":1219,"transactions":9,"vwap":398},"2025-11-21",18.937,272500,{"date":1221,"open":398,"high":396,"low":368,"close":444,"change":21,"percent_change":22,"volume":1222,"transactions":9,"vwap":444},"2025-11-20",154400,{"date":1224,"open":444,"high":442,"low":367,"close":368,"change":190,"percent_change":191,"volume":1225,"transactions":9,"vwap":368},"2025-11-19",117200,{"date":1227,"open":451,"high":1228,"low":451,"close":444,"change":407,"percent_change":407,"volume":1229,"transactions":9,"vwap":444},"2025-11-18",18.966,328700,{"date":1231,"open":398,"high":675,"low":444,"close":444,"change":244,"percent_change":245,"volume":1232,"transactions":9,"vwap":444},"2025-11-17",210500,{"date":1234,"open":443,"high":404,"low":443,"close":406,"change":219,"percent_change":220,"volume":1235,"transactions":9,"vwap":406},"2025-11-14",93400,{"date":1237,"open":663,"high":663,"low":421,"close":421,"change":562,"percent_change":1238,"volume":1239,"transactions":9,"vwap":421},"2025-11-13",-0.68,187900,{"date":1241,"open":849,"high":1003,"low":675,"close":696,"change":407,"percent_change":407,"volume":1242,"transactions":9,"vwap":696},"2025-11-12",281900,{"date":1244,"open":747,"high":1012,"low":696,"close":696,"change":244,"percent_change":816,"volume":1245,"transactions":9,"vwap":696},"2025-11-11",204200,{"date":1247,"open":747,"high":1023,"low":668,"close":1023,"change":552,"percent_change":760,"volume":1248,"transactions":9,"vwap":1023},"2025-11-10",117600,{"date":1250,"open":661,"high":1205,"low":675,"close":668,"change":321,"percent_change":66,"volume":1251,"transactions":9,"vwap":668},"2025-11-07",103000,{"date":1253,"open":696,"high":696,"low":685,"close":661,"change":21,"percent_change":52,"volume":717,"transactions":9,"vwap":661},"2025-11-06",{"date":1255,"open":663,"high":759,"low":705,"close":663,"change":198,"percent_change":533,"volume":748,"transactions":9,"vwap":663},"2025-11-05",{"date":1257,"open":406,"high":663,"low":406,"close":667,"change":190,"percent_change":676,"volume":1258,"transactions":9,"vwap":667},"2025-11-04",190800,{"date":1260,"open":751,"high":751,"low":1261,"close":662,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":662},"2025-11-03",19.044001,-0.175,-0.91,194000,{"date":1266,"open":1267,"high":1268,"low":1019,"close":1269,"change":580,"percent_change":452,"volume":1270,"transactions":9,"vwap":1269},"2025-10-31",19.25,19.27,19.235,206900,{"date":1272,"open":1003,"high":1268,"low":1003,"close":1267,"change":66,"percent_change":792,"volume":1273,"transactions":9,"vwap":1267},"2025-10-30",320700,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":321,"percent_change":66,"volume":1279,"transactions":9,"vwap":1278},"2025-10-29",19.34,19.26,19.3,148000,{"date":1281,"open":24,"high":24,"low":1278,"close":1282,"change":190,"percent_change":676,"volume":1283,"transactions":9,"vwap":1282},"2025-10-28",19.31,126100,{"date":1285,"open":1278,"high":24,"low":1278,"close":1286,"change":515,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2025-10-27",19.33,0.23,181100,{"date":1290,"open":1277,"high":1291,"low":1292,"close":1293,"change":381,"percent_change":382,"volume":1294,"transactions":9,"vwap":1293},"2025-10-24",19.29,19.249,19.285,269500,{"date":1296,"open":1004,"high":1267,"low":1297,"close":1011,"change":219,"percent_change":220,"volume":1298,"transactions":9,"vwap":1011},"2025-10-23",19.209,182700,{"date":1300,"open":1004,"high":1301,"low":988,"close":1012,"change":580,"percent_change":452,"volume":1302,"transactions":9,"vwap":1012},"2025-10-22",19.24,190100,{"date":1304,"open":1012,"high":1305,"low":1012,"close":1269,"change":561,"percent_change":562,"volume":1306,"transactions":9,"vwap":1269},"2025-10-21",19.28,250800,{"date":1308,"open":988,"high":1305,"low":988,"close":1277,"change":198,"percent_change":533,"volume":1306,"transactions":9,"vwap":1277},"2025-10-20",{"date":1310,"open":1004,"high":1305,"low":849,"close":1012,"change":297,"percent_change":298,"volume":1311,"transactions":9,"vwap":1012},"2025-10-17",163000,{"date":1313,"open":1267,"high":1277,"low":1023,"close":988,"change":452,"percent_change":157,"volume":1314,"transactions":9,"vwap":988},"2025-10-16",111500,{"date":1316,"open":1011,"high":1291,"low":1317,"close":1268,"change":552,"percent_change":760,"volume":1318,"transactions":9,"vwap":1268},"2025-10-15",19.205,119300,{"date":1320,"open":661,"high":1004,"low":668,"close":1023,"change":219,"percent_change":220,"volume":1321,"transactions":9,"vwap":1023},"2025-10-14",368500,{"date":1323,"open":759,"high":849,"low":759,"close":849,"change":52,"percent_change":1324,"volume":1325,"transactions":9,"vwap":849},"2025-10-13",0.52,67100,{"date":1327,"open":1023,"high":1328,"low":662,"close":685,"change":562,"percent_change":1238,"volume":1329,"transactions":9,"vwap":685},"2025-10-10",19.198,265300,{"date":1331,"open":1301,"high":1301,"low":1332,"close":1003,"change":951,"percent_change":952,"volume":1333,"transactions":9,"vwap":1003},"2025-10-09",19.172,143000,{"date":1335,"open":1291,"high":1278,"low":1267,"close":1336,"change":642,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2025-10-08",19.265,-0.23,542800,{"date":1340,"open":1278,"high":1341,"low":1291,"close":1282,"change":407,"percent_change":407,"volume":1342,"transactions":9,"vwap":1282},"2025-10-07",19.32,187200,{"date":1344,"open":1341,"high":1341,"low":1012,"close":1282,"change":21,"percent_change":52,"volume":1345,"transactions":9,"vwap":1282},"2025-10-06",168300,{"date":1347,"open":1276,"high":1276,"low":1291,"close":1291,"change":172,"percent_change":236,"volume":974,"transactions":9,"vwap":1291},"2025-10-03",{"date":1349,"open":24,"high":24,"low":1350,"close":1341,"change":1031,"percent_change":1032,"volume":1067,"transactions":9,"vwap":1341},"2025-10-02",19.302,{"date":1352,"open":1341,"high":1353,"low":1268,"close":1354,"change":1355,"percent_change":347,"volume":1356,"transactions":9,"vwap":1354},"2025-10-01",19.37,19.355,-0.094,374200,{"date":1358,"open":1353,"high":1359,"low":1353,"close":1360,"change":1361,"percent_change":167,"volume":714,"transactions":9,"vwap":1360},"2025-09-30",19.45,19.449,0.024,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":706,"percent_change":312,"volume":1368,"transactions":9,"vwap":1367},"2025-09-29",19.42,19.43,19.41,19.425,122000,{"date":1370,"open":1371,"high":1366,"low":1353,"close":1366,"change":219,"percent_change":220,"volume":1283,"transactions":9,"vwap":1366},"2025-09-26",19.4,{"date":1373,"open":1374,"high":1371,"low":24,"close":1371,"change":561,"percent_change":562,"volume":1375,"transactions":9,"vwap":1371},"2025-09-25",19.39,109600,{"date":1377,"open":1378,"high":1378,"low":1371,"close":1367,"change":561,"percent_change":562,"volume":1379,"transactions":9,"vwap":1367},"2025-09-24",19.44,115600,{"date":1381,"open":178,"high":178,"low":1382,"close":1359,"change":407,"percent_change":407,"volume":1383,"transactions":9,"vwap":1359},"2025-09-23",19.36,138800,{"date":1385,"open":1378,"high":1386,"low":1364,"close":1359,"change":219,"percent_change":220,"volume":1387,"transactions":9,"vwap":1359},"2025-09-22",19.47,136200,{"date":1389,"open":1359,"high":1359,"low":1365,"close":1378,"change":190,"percent_change":676,"volume":1390,"transactions":9,"vwap":1378},"2025-09-19",70400,{"date":1392,"open":1365,"high":1393,"low":1353,"close":1393,"change":1394,"percent_change":1395,"volume":1283,"transactions":9,"vwap":1393},"2025-09-18",19.46,0.095,0.49,{"date":1397,"open":1364,"high":1378,"low":1305,"close":1398,"change":414,"percent_change":297,"volume":1399,"transactions":9,"vwap":1398},"2025-09-17",19.365,100300,{"date":1401,"open":1378,"high":1378,"low":1382,"close":1382,"change":263,"percent_change":264,"volume":1402,"transactions":9,"vwap":1382},"2025-09-16",179500,{"date":1404,"open":1374,"high":1366,"low":1282,"close":1371,"change":515,"percent_change":1287,"volume":1016,"transactions":9,"vwap":1371},"2025-09-15",{"date":1406,"open":1407,"high":1407,"low":1278,"close":1354,"change":561,"percent_change":562,"volume":1408,"transactions":9,"vwap":1354},"2025-09-12",19.38,197300,{"date":1410,"open":1282,"high":1374,"low":1282,"close":1407,"change":381,"percent_change":1411,"volume":1181,"transactions":9,"vwap":1407},"2025-09-11",0.28,{"date":1413,"open":1282,"high":1286,"low":1278,"close":1414,"change":198,"percent_change":533,"volume":1415,"transactions":9,"vwap":1414},"2025-09-10",19.325,211600,{"date":1417,"open":1278,"high":1278,"low":1277,"close":1293,"change":414,"percent_change":297,"volume":1418,"transactions":9,"vwap":1293},"2025-09-09",88700,{"date":1420,"open":1341,"high":24,"low":1003,"close":1305,"change":407,"percent_change":407,"volume":1421,"transactions":9,"vwap":1305},"2025-09-08",157500,{"date":1423,"open":1282,"high":1341,"low":1305,"close":1305,"change":407,"percent_change":407,"volume":1424,"transactions":9,"vwap":1305},"2025-09-05",82200,{"date":1426,"open":1277,"high":1278,"low":1019,"close":1305,"change":21,"percent_change":52,"volume":1427,"transactions":9,"vwap":1305},"2025-09-04",168500,{"date":1429,"open":1004,"high":1277,"low":1023,"close":1277,"change":669,"percent_change":116,"volume":1430,"transactions":9,"vwap":1277},"2025-09-03",122700,{"date":1432,"open":1004,"high":1012,"low":747,"close":1003,"change":562,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1003},"2025-09-02",-0.67,145800,{"date":1436,"open":1382,"high":1382,"low":1341,"close":1286,"change":190,"percent_change":676,"volume":1437,"transactions":9,"vwap":1286},"2025-08-29",149100,{"date":1439,"open":1276,"high":1382,"low":1440,"close":24,"change":190,"percent_change":676,"volume":1441,"transactions":9,"vwap":24},"2025-08-28",19.321,189500,{"date":1443,"open":1278,"high":1353,"low":1291,"close":1353,"change":826,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1353},"2025-08-27",0.36,1131100,{"date":1447,"open":1268,"high":1448,"low":1301,"close":1278,"change":297,"percent_change":298,"volume":1449,"transactions":9,"vwap":1278},"2025-08-26",19.335,92600,{"date":1451,"open":1282,"high":1286,"low":1301,"close":1268,"change":209,"percent_change":1452,"volume":1283,"transactions":9,"vwap":1268},"2025-08-25",-0.36,{"date":1454,"open":1011,"high":24,"low":1004,"close":1276,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1276},"2025-08-22",0.155,0.81,47900,{"date":1459,"open":1003,"high":1003,"low":849,"close":997,"change":1031,"percent_change":1032,"volume":1460,"transactions":9,"vwap":997},"2025-08-21",62000,{"date":1462,"open":1268,"high":1268,"low":1463,"close":1012,"change":172,"percent_change":236,"volume":1464,"transactions":9,"vwap":1012},"2025-08-20",19.204,108000,{"date":1466,"open":1012,"high":1277,"low":1012,"close":1267,"change":1467,"percent_change":198,"volume":1468,"transactions":9,"vwap":1267},"2025-08-19",0.008,118200,{"date":1470,"open":1268,"high":1268,"low":1003,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-08-18",19.242,-0.038,-0.2,274000,{"date":1476,"open":1268,"high":1305,"low":1477,"close":1305,"change":452,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1305},"2025-08-15",19.244,-0.41,87400,{"date":1481,"open":1268,"high":1382,"low":1011,"close":1382,"change":459,"percent_change":460,"volume":1482,"transactions":9,"vwap":1382},"2025-08-14",138500,{"date":1484,"open":1267,"high":1278,"low":1267,"close":1485,"change":515,"percent_change":1287,"volume":1486,"transactions":9,"vwap":1485},"2025-08-13",19.295,120500,{"date":1488,"open":1011,"high":1277,"low":1463,"close":1267,"change":21,"percent_change":52,"volume":1489,"transactions":9,"vwap":1267},"2025-08-12",156400,{"date":1491,"open":1011,"high":1267,"low":1317,"close":1011,"change":422,"percent_change":172,"volume":1492,"transactions":9,"vwap":1011},"2025-08-11",135000,{"date":1494,"open":1301,"high":1301,"low":747,"close":1269,"change":422,"percent_change":172,"volume":1495,"transactions":9,"vwap":1269},"2025-08-08",605100,{"date":1497,"open":1301,"high":1268,"low":1463,"close":1301,"change":407,"percent_change":407,"volume":1498,"transactions":9,"vwap":1301},"2025-08-07",633100,{"date":1500,"open":1301,"high":1301,"low":993,"close":1301,"change":219,"percent_change":220,"volume":1501,"transactions":9,"vwap":1301},"2025-08-06",245300,{"date":1503,"open":1012,"high":1269,"low":1003,"close":1011,"change":220,"percent_change":429,"volume":1504,"transactions":9,"vwap":1011},"2025-08-05",171600,{"date":1506,"open":1003,"high":1003,"low":668,"close":1023,"change":21,"percent_change":52,"volume":1507,"transactions":9,"vwap":1023},"2025-08-04",357800,{"date":1509,"open":849,"high":849,"low":1510,"close":983,"change":781,"percent_change":1511,"volume":1512,"transactions":9,"vwap":983},"2025-08-01",19.119,-0.62,104600,{"date":1514,"open":1305,"high":1291,"low":1277,"close":1305,"change":297,"percent_change":298,"volume":953,"transactions":9,"vwap":1305},"2025-07-31",{"date":1516,"open":1277,"high":1485,"low":1267,"close":1267,"change":209,"percent_change":1452,"volume":1517,"transactions":9,"vwap":1267},"2025-07-30",117800,{"date":1519,"open":1278,"high":1286,"low":1291,"close":1341,"change":297,"percent_change":298,"volume":690,"transactions":9,"vwap":1341},"2025-07-29",{"date":1521,"open":1382,"high":1382,"low":1268,"close":1291,"change":321,"percent_change":66,"volume":1522,"transactions":9,"vwap":1291},"2025-07-28",172300,{"date":1524,"open":1305,"high":1341,"low":1277,"close":1278,"change":321,"percent_change":66,"volume":1525,"transactions":9,"vwap":1278},"2025-07-25",105400,{"date":1527,"open":1268,"high":1382,"low":1277,"close":1282,"change":219,"percent_change":220,"volume":1528,"transactions":9,"vwap":1282},"2025-07-24",104300,{"date":1530,"open":1277,"high":1278,"low":1531,"close":1278,"change":487,"percent_change":488,"volume":1532,"transactions":9,"vwap":1278},"2025-07-23",19.251,60100,{"date":1534,"open":1277,"high":1286,"low":1301,"close":1535,"change":297,"percent_change":298,"volume":1536,"transactions":9,"vwap":1535},"2025-07-22",19.275,352500,{"date":1538,"open":1301,"high":1277,"low":1301,"close":1539,"change":706,"percent_change":312,"volume":1540,"transactions":9,"vwap":1539},"2025-07-21",19.245,55100,{"date":1542,"open":1003,"high":1277,"low":988,"close":1011,"change":219,"percent_change":220,"volume":1543,"transactions":9,"vwap":1011},"2025-07-18",108600,{"date":1545,"open":1003,"high":1301,"low":1546,"close":1012,"change":487,"percent_change":488,"volume":1251,"transactions":9,"vwap":1012},"2025-07-17",19.187,{"date":1548,"open":747,"high":993,"low":1549,"close":993,"change":381,"percent_change":382,"volume":1550,"transactions":9,"vwap":993},"2025-07-16",19.128,54600,{"date":1552,"open":1004,"high":1004,"low":984,"close":747,"change":172,"percent_change":236,"volume":1553,"transactions":9,"vwap":747},"2025-07-15",127200,{"date":1555,"open":751,"high":1042,"low":751,"close":849,"change":1556,"percent_change":552,"volume":1557,"transactions":9,"vwap":849},"2025-07-14",0.018,78600,{"date":1559,"open":983,"high":849,"low":751,"close":1560,"change":1561,"percent_change":905,"volume":1562,"transactions":9,"vwap":1560},"2025-07-11",19.152,-0.028,144200,{"date":1564,"open":1011,"high":1011,"low":849,"close":1023,"change":190,"percent_change":676,"volume":1565,"transactions":9,"vwap":1023},"2025-07-10",201800,{"date":1567,"open":1023,"high":1004,"low":849,"close":1003,"change":297,"percent_change":298,"volume":1568,"transactions":9,"vwap":1003},"2025-07-09",245100,{"date":1570,"open":1023,"high":988,"low":1030,"close":849,"change":642,"percent_change":1337,"volume":1571,"transactions":9,"vwap":849},"2025-07-08",102700,{"date":1573,"open":1023,"high":1267,"low":1023,"close":1574,"change":561,"percent_change":562,"volume":1575,"transactions":9,"vwap":1574},"2025-07-07",19.215,130800,{"date":1577,"open":1011,"high":1305,"low":1012,"close":1301,"change":190,"percent_change":676,"volume":1578,"transactions":9,"vwap":1301},"2025-07-03",62600,{"date":1580,"open":1011,"high":1268,"low":1023,"close":1277,"change":198,"percent_change":533,"volume":1581,"transactions":9,"vwap":1277},"2025-07-02",126400,{"date":1583,"open":1291,"high":1291,"low":1003,"close":1012,"change":905,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1012},"2025-07-01",-0.77,76900,{"date":1587,"open":1286,"high":1407,"low":1350,"close":1353,"change":669,"percent_change":116,"volume":1512,"transactions":9,"vwap":1353},"2025-06-30",{"date":1589,"open":1278,"high":1382,"low":1291,"close":1282,"change":21,"percent_change":52,"volume":1590,"transactions":9,"vwap":1282},"2025-06-27",80500,{"date":1592,"open":1277,"high":1282,"low":1269,"close":1291,"change":198,"percent_change":533,"volume":1593,"transactions":9,"vwap":1291},"2025-06-26",54400,{"date":1595,"open":1301,"high":1291,"low":1596,"close":1267,"change":219,"percent_change":220,"volume":1597,"transactions":9,"vwap":1267},"2025-06-25",19.217,476400,{"date":1599,"open":988,"high":1600,"low":988,"close":1301,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1301},"2025-06-24",19.276,0.085,0.44,82800,{"date":1605,"open":984,"high":1042,"low":661,"close":1030,"change":515,"percent_change":516,"volume":1606,"transactions":9,"vwap":1030},"2025-06-23",259000,{"date":1608,"open":759,"high":998,"low":668,"close":759,"change":219,"percent_change":220,"volume":1067,"transactions":9,"vwap":759},"2025-06-20",{"date":1610,"open":663,"high":759,"low":1611,"close":661,"change":297,"percent_change":298,"volume":778,"transactions":9,"vwap":661},"2025-06-18",19.061001,{"date":1613,"open":663,"high":1614,"low":667,"close":685,"change":297,"percent_change":298,"volume":1039,"transactions":9,"vwap":685},"2025-06-17",19.086,{"date":1616,"open":661,"high":661,"low":667,"close":667,"change":297,"percent_change":298,"volume":1617,"transactions":9,"vwap":667},"2025-06-16",120800,{"date":1619,"open":667,"high":680,"low":396,"close":396,"change":642,"percent_change":643,"volume":1620,"transactions":9,"vwap":396},"2025-06-13",88800,{"date":1622,"open":680,"high":685,"low":667,"close":700,"change":407,"percent_change":407,"volume":1623,"transactions":9,"vwap":700},"2025-06-12",52700,{"date":1625,"open":685,"high":663,"low":700,"close":700,"change":422,"percent_change":172,"volume":1626,"transactions":9,"vwap":700},"2025-06-11",59900,{"date":1628,"open":404,"high":662,"low":396,"close":662,"change":198,"percent_change":533,"volume":1629,"transactions":9,"vwap":662},"2025-06-10",96400,{"date":1631,"open":398,"high":404,"low":398,"close":404,"change":21,"percent_change":22,"volume":1632,"transactions":9,"vwap":404},"2025-06-09",73700,{"date":1634,"open":667,"high":667,"low":398,"close":406,"change":66,"percent_change":792,"volume":1635,"transactions":9,"vwap":406},"2025-06-06",294900,{"date":1637,"open":667,"high":680,"low":436,"close":680,"change":21,"percent_change":22,"volume":1638,"transactions":9,"vwap":680},"2025-06-05",108800,{"date":1640,"open":675,"high":675,"low":1050,"close":675,"change":198,"percent_change":533,"volume":1641,"transactions":9,"vwap":675},"2025-06-04",68300,{"date":1643,"open":436,"high":396,"low":436,"close":421,"change":219,"percent_change":220,"volume":1644,"transactions":9,"vwap":421},"2025-06-03",276900,{"date":1646,"open":443,"high":421,"low":360,"close":398,"change":209,"percent_change":736,"volume":953,"transactions":9,"vwap":398},"2025-06-02",{"date":1648,"open":404,"high":680,"low":398,"close":680,"change":219,"percent_change":220,"volume":1649,"transactions":9,"vwap":680},"2025-05-30",264000,{"date":1651,"open":956,"high":680,"low":396,"close":667,"change":297,"percent_change":298,"volume":1652,"transactions":9,"vwap":667},"2025-05-29",78500,{"date":1654,"open":396,"high":396,"low":1655,"close":396,"change":407,"percent_change":407,"volume":1656,"transactions":9,"vwap":396},"2025-05-28",18.974,69000,{"date":1658,"open":442,"high":396,"low":450,"close":396,"change":312,"percent_change":1110,"volume":1659,"transactions":9,"vwap":396},"2025-05-27",54300,{"date":1661,"open":360,"high":406,"low":344,"close":443,"change":487,"percent_change":488,"volume":1662,"transactions":9,"vwap":443},"2025-05-23",99200,{"date":1664,"open":344,"high":467,"low":344,"close":374,"change":960,"percent_change":1665,"volume":1666,"transactions":9,"vwap":374},"2025-05-22",0.19,131700,{"date":1668,"open":368,"high":458,"low":1669,"close":586,"change":905,"percent_change":906,"volume":1670,"transactions":9,"vwap":586},"2025-05-21",18.852,133300,{"date":1672,"open":444,"high":404,"low":444,"close":404,"change":21,"percent_change":22,"volume":1673,"transactions":9,"vwap":404},"2025-05-20",75500,{"date":1675,"open":443,"high":406,"low":443,"close":406,"change":219,"percent_change":220,"volume":1676,"transactions":9,"vwap":406},"2025-05-19",47500,{"date":1678,"open":404,"high":675,"low":421,"close":421,"change":172,"percent_change":236,"volume":1679,"transactions":9,"vwap":421},"2025-05-16",86400,{"date":1681,"open":443,"high":662,"low":443,"close":404,"change":220,"percent_change":429,"volume":1682,"transactions":9,"vwap":404},"2025-05-15",128400,{"date":1684,"open":406,"high":406,"low":442,"close":436,"change":244,"percent_change":245,"volume":1685,"transactions":9,"vwap":436},"2025-05-14",60400,{"date":1687,"open":428,"high":675,"low":428,"close":675,"change":312,"percent_change":1110,"volume":953,"transactions":9,"vwap":675},"2025-05-13",{"date":1689,"open":444,"high":442,"low":344,"close":428,"change":961,"percent_change":1690,"volume":1691,"transactions":9,"vwap":428},"2025-05-12",0.96,84400,{"date":1693,"open":288,"high":345,"low":1694,"close":288,"change":706,"percent_change":312,"volume":1695,"transactions":9,"vwap":288},"2025-05-09",18.765,85100,{"date":1697,"open":345,"high":305,"low":1698,"close":304,"change":706,"percent_change":312,"volume":1699,"transactions":9,"vwap":304},"2025-05-08",18.742,89900,{"date":1701,"open":288,"high":278,"low":1702,"close":882,"change":190,"percent_change":191,"volume":1703,"transactions":9,"vwap":882},"2025-05-07",18.722,58400,{"date":1705,"open":1706,"high":288,"low":1707,"close":320,"change":321,"percent_change":66,"volume":1708,"transactions":9,"vwap":320},"2025-05-06",18.75,18.724,142200,{"date":1710,"open":311,"high":289,"low":882,"close":288,"change":209,"percent_change":736,"volume":1711,"transactions":9,"vwap":288},"2025-05-05",462300,{"date":1713,"open":295,"high":353,"low":286,"close":295,"change":297,"percent_change":298,"volume":1714,"transactions":9,"vwap":295},"2025-05-02",138700,{"date":1716,"open":286,"high":344,"low":345,"close":305,"change":965,"percent_change":1717,"volume":1718,"transactions":9,"vwap":305},"2025-05-01",-0.56,252900,{"date":1720,"open":444,"high":444,"low":586,"close":621,"change":642,"percent_change":643,"volume":1721,"transactions":9,"vwap":621},"2025-04-30",46600,{"date":1723,"open":368,"high":398,"low":621,"close":442,"change":198,"percent_change":533,"volume":1724,"transactions":9,"vwap":442},"2025-04-29",84200,{"date":182,"open":406,"high":406,"low":1726,"close":368,"change":452,"percent_change":157,"volume":1727,"transactions":9,"vwap":368},18.893,120700]