[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADFI":3,"homepage-market-summary":25,"stock-historical-ADFI":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ADFI","2026-07-23",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Anfield Dynamic Fixed Income ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},8.3849,8.37,8.41,8.3652,0.0197,0.24,203764.7452,0,10.055,7.85,15836.221155074947,24.3,1441,{"status":26,"indices":27,"watchlist":70,"sectors":93,"benchmarks":148},"success",[28,37,44,51,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":34,"sparkline":50,"date":36},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":34,"sparkline":56,"date":36},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":36},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":34,"sparkline":69,"date":36},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":36},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":36},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":36},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":34},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":34},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":179},365,1,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},9.12,7.94,19441,7096003.684463,-1.24,"2025-02-07",[180,183,192,200,208,216,224,233,241,249,256,262,266,274,280,284,288,294,300,307,312,317,323,327,330,334,337,342,346,350,353,356,361,365,368,372,377,383,386,389,392,396,400,403,407,412,415,419,422,425,430,433,436,441,447,450,455,458,461,465,468,471,476,480,484,487,490,494,499,502,504,509,514,517,520,523,525,529,531,534,538,541,544,547,549,551,556,558,561,564,567,570,573,577,582,585,590,596,603,607,612,616,621,626,630,636,639,645,649,653,657,663,667,670,672,674,677,680,683,686,688,691,694,697,700,705,711,714,717,720,724,727,730,732,734,736,738,744,748,751,754,757,761,764,767,770,773,775,778,781,785,789,793,796,799,802,805,807,810,816,821,825,832,836,840,843,846,850,852,855,858,861,864,866,870,873,875,878,880,882,885,888,891,896,902,908,913,919,925,929,932,935,941,944,948,952,957,959,962,964,967,969,973,975,980,986,988,992,995,998,1001,1004,1007,1011,1014,1018,1023,1028,1032,1036,1039,1042,1045,1050,1053,1055,1058,1061,1063,1069,1075,1077,1081,1085,1090,1095,1098,1102,1104,1106,1109,1111,1113,1116,1119,1124,1128,1131,1135,1138,1142,1147,1150,1154,1157,1162,1167,1171,1174,1177,1182,1184,1190,1195,1199,1203,1207,1211,1215,1218,1221,1224,1229,1234,1239,1243,1246,1251,1256,1258,1261,1263,1265,1268,1272,1277,1283,1288,1292,1296,1299,1303,1306,1310,1314,1317,1320,1324,1326,1328,1330,1333,1336,1339,1343,1345,1348,1351,1355,1358,1362,1364,1366,1368,1370,1373,1378,1381,1384,1386,1390,1396,1400,1405,1408,1411,1413,1415,1418,1420,1423,1425,1428,1431,1433,1436,1438,1441,1444,1446,1449,1451,1453,1455,1457,1459,1463,1465,1467,1469,1471,1473,1476,1478,1482,1487,1492,1496,1498,1501,1503,1506,1509,1511,1514],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":181,"vwap":182},67,8.38,{"date":184,"open":185,"high":186,"low":185,"close":15,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-07-22",8.29,8.4,-0.0298,-0.35,104517.7452,62,8.3648,{"date":193,"open":194,"high":186,"low":182,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-07-21",8.395,-0.01,-0.12,5226.2148,52,8.394,{"date":201,"open":202,"high":202,"low":186,"close":203,"change":112,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-07-20",8.42,8.405,-0.36,7904.2148,39,8.4064,{"date":209,"open":210,"high":211,"low":14,"close":212,"change":213,"percent_change":153,"volume":214,"transactions":198,"vwap":215},"2026-07-17",8.43,8.45,8.435,0.0151,9849.140263,8.4359,{"date":217,"open":202,"high":210,"low":14,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-07-16",8.4199,-0.0092,-0.11,23602.2188,79,8.4245,{"date":225,"open":202,"high":226,"low":202,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-07-15",8.44,8.4291,0.0141,0.17,3332.2148,53,8.4324,{"date":234,"open":14,"high":210,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":203},"2026-07-14",8.3806,8.415,0.005,0.06,8392.8788,125,{"date":242,"open":203,"high":202,"low":243,"close":14,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-07-13",8.39,-0.015,-0.18,20614.3118,71,8.412,{"date":250,"open":251,"high":251,"low":14,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":9,"vwap":252},"2026-07-10",8.449,8.425,-0.045,-0.53,3600,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":62,"volume":261,"transactions":9,"vwap":259},"2026-07-09",8.36,8.47,0.035,24500,{"date":263,"open":226,"high":211,"low":264,"close":212,"change":253,"percent_change":254,"volume":265,"transactions":9,"vwap":212},"2026-07-08",8.423,8900,{"date":267,"open":259,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":9,"vwap":270},"2026-07-07",8.49,8.46,8.48,-0.018,-0.21,6100,{"date":275,"open":243,"high":276,"low":243,"close":277,"change":278,"percent_change":49,"volume":279,"transactions":9,"vwap":277},"2026-07-06",8.5,8.498,0.003,12700,{"date":281,"open":268,"high":282,"low":270,"close":282,"change":237,"percent_change":238,"volume":283,"transactions":9,"vwap":282},"2026-07-02",8.495,10300,{"date":285,"open":270,"high":286,"low":270,"close":268,"change":19,"percent_change":19,"volume":287,"transactions":9,"vwap":268},"2026-07-01",8.51,15200,{"date":289,"open":290,"high":290,"low":270,"close":268,"change":291,"percent_change":292,"volume":293,"transactions":9,"vwap":268},"2026-06-30",8.53,-0.05,-0.59,3700,{"date":295,"open":296,"high":297,"low":298,"close":297,"change":237,"percent_change":238,"volume":299,"transactions":9,"vwap":297},"2026-06-29",8.52,8.54,8.515,12600,{"date":301,"open":210,"high":302,"low":210,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":9,"vwap":303},"2026-06-26",8.55,8.535,0.02,0.23,13300,{"date":308,"open":286,"high":290,"low":276,"close":298,"change":309,"percent_change":310,"volume":311,"transactions":9,"vwap":298},"2026-06-25",-0.005,-0.06,11200,{"date":313,"open":286,"high":290,"low":276,"close":296,"change":314,"percent_change":315,"volume":316,"transactions":9,"vwap":296},"2026-06-24",0.045,0.53,24600,{"date":318,"open":319,"high":268,"low":269,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":9,"vwap":319},"2026-06-23",8.475,0.01,0.12,14400,{"date":324,"open":269,"high":270,"low":211,"close":325,"change":112,"percent_change":188,"volume":326,"transactions":9,"vwap":325},"2026-06-22",8.465,23200,{"date":328,"open":268,"high":276,"low":270,"close":282,"change":19,"percent_change":19,"volume":329,"transactions":9,"vwap":282},"2026-06-18",17700,{"date":331,"open":332,"high":297,"low":270,"close":282,"change":112,"percent_change":188,"volume":333,"transactions":9,"vwap":282},"2026-06-17",8.525,36300,{"date":335,"open":276,"high":297,"low":276,"close":332,"change":309,"percent_change":310,"volume":336,"transactions":9,"vwap":332},"2026-06-16",10100,{"date":338,"open":296,"high":290,"low":276,"close":290,"change":339,"percent_change":340,"volume":341,"transactions":9,"vwap":290},"2026-06-15",0.025,0.29,4600,{"date":343,"open":270,"high":286,"low":270,"close":344,"change":244,"percent_change":245,"volume":345,"transactions":9,"vwap":344},"2026-06-12",8.505,7900,{"date":347,"open":243,"high":296,"low":243,"close":296,"change":49,"percent_change":348,"volume":349,"transactions":9,"vwap":296},"2026-06-11",0.47,18900,{"date":351,"open":259,"high":270,"low":211,"close":270,"change":19,"percent_change":19,"volume":352,"transactions":9,"vwap":270},"2026-06-10",24200,{"date":354,"open":269,"high":270,"low":211,"close":270,"change":320,"percent_change":321,"volume":355,"transactions":9,"vwap":270},"2026-06-09",18800,{"date":357,"open":358,"high":270,"low":211,"close":259,"change":359,"percent_change":153,"volume":360,"transactions":9,"vwap":259},"2026-06-08",8.461,0.015,12800,{"date":362,"open":269,"high":259,"low":211,"close":363,"change":253,"percent_change":254,"volume":364,"transactions":9,"vwap":363},"2026-06-05",8.455,18100,{"date":366,"open":276,"high":276,"low":268,"close":276,"change":359,"percent_change":153,"volume":367,"transactions":9,"vwap":276},"2026-06-04",5500,{"date":369,"open":268,"high":268,"low":259,"close":370,"change":237,"percent_change":238,"volume":371,"transactions":9,"vwap":370},"2026-06-03",8.485,3400,{"date":373,"open":268,"high":286,"low":270,"close":270,"change":374,"percent_change":375,"volume":376,"transactions":9,"vwap":270},"2026-06-02",-0.011,-0.13,30100,{"date":378,"open":268,"high":379,"low":270,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":9,"vwap":379},"2026-06-01",8.491,-0.014,-0.16,8200,{"date":384,"open":276,"high":296,"low":276,"close":344,"change":320,"percent_change":321,"volume":385,"transactions":9,"vwap":344},"2026-05-29",8400,{"date":387,"open":259,"high":276,"low":259,"close":282,"change":304,"percent_change":17,"volume":388,"transactions":9,"vwap":282},"2026-05-28",12500,{"date":390,"open":270,"high":268,"low":319,"close":319,"change":320,"percent_change":321,"volume":391,"transactions":9,"vwap":319},"2026-05-27",15100,{"date":393,"open":259,"high":268,"low":394,"close":325,"change":304,"percent_change":17,"volume":395,"transactions":9,"vwap":325},"2026-05-26",8.464,9000,{"date":397,"open":210,"high":269,"low":210,"close":398,"change":359,"percent_change":153,"volume":399,"transactions":9,"vwap":398},"2026-05-22",8.445,24300,{"date":401,"open":186,"high":210,"low":243,"close":210,"change":304,"percent_change":17,"volume":402,"transactions":9,"vwap":210},"2026-05-21",5400,{"date":404,"open":182,"high":202,"low":182,"close":14,"change":162,"percent_change":405,"volume":406,"transactions":9,"vwap":14},"2026-05-20",0.36,37400,{"date":408,"open":258,"high":243,"low":258,"close":182,"change":409,"percent_change":410,"volume":411,"transactions":9,"vwap":182},"2026-05-19",-0.02,-0.24,4500,{"date":413,"open":202,"high":202,"low":186,"close":186,"change":195,"percent_change":196,"volume":414,"transactions":9,"vwap":186},"2026-05-18",3900,{"date":416,"open":202,"high":202,"low":186,"close":14,"change":310,"percent_change":417,"volume":418,"transactions":9,"vwap":14},"2026-05-15",-0.71,1800,{"date":420,"open":226,"high":276,"low":226,"close":259,"change":19,"percent_change":19,"volume":421,"transactions":9,"vwap":259},"2026-05-14",23800,{"date":423,"open":259,"high":270,"low":269,"close":259,"change":195,"percent_change":196,"volume":424,"transactions":9,"vwap":259},"2026-05-13",19600,{"date":426,"open":270,"high":268,"low":259,"close":270,"change":427,"percent_change":428,"volume":429,"transactions":9,"vwap":270},"2026-05-12",-0.025,-0.29,19900,{"date":431,"open":286,"high":296,"low":276,"close":344,"change":309,"percent_change":310,"volume":432,"transactions":9,"vwap":344},"2026-05-11",13100,{"date":434,"open":276,"high":296,"low":276,"close":286,"change":359,"percent_change":153,"volume":435,"transactions":9,"vwap":286},"2026-05-08",14700,{"date":437,"open":332,"high":332,"low":282,"close":282,"change":438,"percent_change":439,"volume":440,"transactions":9,"vwap":282},"2026-05-07",-0.027,-0.32,7800,{"date":442,"open":290,"high":290,"low":286,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":9,"vwap":443},"2026-05-06",8.522,0.042,0.5,32800,{"date":448,"open":270,"high":276,"low":270,"close":270,"change":320,"percent_change":321,"volume":449,"transactions":9,"vwap":270},"2026-05-05",9400,{"date":451,"open":370,"high":370,"low":269,"close":259,"change":452,"percent_change":453,"volume":454,"transactions":9,"vwap":259},"2026-05-04",-0.04,-0.47,34900,{"date":456,"open":296,"high":296,"low":268,"close":286,"change":339,"percent_change":340,"volume":457,"transactions":9,"vwap":286},"2026-05-01",23300,{"date":459,"open":268,"high":276,"low":370,"close":370,"change":244,"percent_change":245,"volume":460,"transactions":9,"vwap":370},"2026-04-30",21700,{"date":462,"open":463,"high":463,"low":270,"close":276,"change":112,"percent_change":188,"volume":464,"transactions":9,"vwap":276},"2026-04-29",8.568,14300,{"date":466,"open":276,"high":290,"low":276,"close":290,"change":320,"percent_change":321,"volume":467,"transactions":9,"vwap":290},"2026-04-28",16200,{"date":469,"open":290,"high":297,"low":296,"close":296,"change":374,"percent_change":375,"volume":470,"transactions":9,"vwap":296},"2026-04-27",14900,{"date":472,"open":286,"high":473,"low":286,"close":473,"change":474,"percent_change":33,"volume":475,"transactions":9,"vwap":473},"2026-04-24",8.531,0.016,6200,{"date":477,"open":286,"high":302,"low":286,"close":298,"change":478,"percent_change":479,"volume":306,"transactions":9,"vwap":298},"2026-04-23",-0.035,-0.41,{"date":481,"open":482,"high":302,"low":290,"close":302,"change":304,"percent_change":305,"volume":483,"transactions":9,"vwap":302},"2026-04-22",8.545,19700,{"date":485,"open":290,"high":297,"low":296,"close":290,"change":244,"percent_change":245,"volume":486,"transactions":9,"vwap":290},"2026-04-21",28700,{"date":488,"open":482,"high":302,"low":303,"close":482,"change":195,"percent_change":196,"volume":489,"transactions":9,"vwap":482},"2026-04-20",7700,{"date":491,"open":492,"high":493,"low":302,"close":492,"change":320,"percent_change":321,"volume":355,"transactions":9,"vwap":492},"2026-04-17",8.555,8.57,{"date":495,"open":302,"high":496,"low":497,"close":482,"change":237,"percent_change":238,"volume":498,"transactions":9,"vwap":482},"2026-04-16",8.56,8.543,22400,{"date":500,"open":492,"high":493,"low":297,"close":297,"change":195,"percent_change":196,"volume":501,"transactions":9,"vwap":297},"2026-04-15",19800,{"date":503,"open":302,"high":496,"low":302,"close":302,"change":237,"percent_change":238,"volume":382,"transactions":9,"vwap":302},"2026-04-14",{"date":505,"open":303,"high":482,"low":296,"close":482,"change":506,"percent_change":507,"volume":508,"transactions":9,"vwap":482},"2026-04-13",0.006,0.07,18500,{"date":510,"open":297,"high":297,"low":473,"close":511,"change":512,"percent_change":68,"volume":513,"transactions":9,"vwap":511},"2026-04-10",8.539,0.004,7000,{"date":515,"open":290,"high":496,"low":290,"close":303,"change":19,"percent_change":19,"volume":516,"transactions":9,"vwap":303},"2026-04-09",20800,{"date":518,"open":493,"high":493,"low":296,"close":303,"change":314,"percent_change":315,"volume":519,"transactions":9,"vwap":303},"2026-04-08",14000,{"date":521,"open":268,"high":286,"low":270,"close":268,"change":112,"percent_change":188,"volume":522,"transactions":9,"vwap":268},"2026-04-07",22200,{"date":524,"open":276,"high":290,"low":276,"close":296,"change":320,"percent_change":321,"volume":311,"transactions":9,"vwap":296},"2026-04-06",{"date":526,"open":286,"high":527,"low":276,"close":286,"change":359,"percent_change":153,"volume":528,"transactions":9,"vwap":286},"2026-04-02",8.518,10700,{"date":530,"open":276,"high":286,"low":282,"close":282,"change":237,"percent_change":238,"volume":391,"transactions":9,"vwap":282},"2026-04-01",{"date":532,"open":270,"high":276,"low":270,"close":268,"change":260,"percent_change":62,"volume":533,"transactions":9,"vwap":268},"2026-03-31",11600,{"date":535,"open":269,"high":259,"low":363,"close":363,"change":49,"percent_change":536,"volume":537,"transactions":9,"vwap":363},"2026-03-30",0.48,4700,{"date":539,"open":14,"high":210,"low":14,"close":236,"change":427,"percent_change":540,"volume":287,"transactions":9,"vwap":236},"2026-03-27",-0.3,{"date":542,"open":211,"high":363,"low":202,"close":226,"change":427,"percent_change":540,"volume":543,"transactions":9,"vwap":226},"2026-03-26",34200,{"date":545,"open":270,"high":270,"low":325,"close":325,"change":304,"percent_change":17,"volume":546,"transactions":9,"vwap":325},"2026-03-25",2100,{"date":548,"open":226,"high":269,"low":210,"close":398,"change":309,"percent_change":310,"volume":483,"transactions":9,"vwap":398},"2026-03-24",{"date":550,"open":259,"high":270,"low":226,"close":211,"change":162,"percent_change":405,"volume":446,"transactions":9,"vwap":211},"2026-03-23",{"date":552,"open":243,"high":269,"low":243,"close":202,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":202},"2026-03-20",-0.09,-1.06,15600,{"date":557,"open":286,"high":296,"low":276,"close":286,"change":237,"percent_change":238,"volume":355,"transactions":9,"vwap":286},"2026-03-19",{"date":559,"open":296,"high":493,"low":344,"close":344,"change":452,"percent_change":453,"volume":560,"transactions":9,"vwap":344},"2026-03-18",30200,{"date":562,"open":297,"high":496,"low":297,"close":482,"change":339,"percent_change":340,"volume":563,"transactions":9,"vwap":482},"2026-03-17",25100,{"date":565,"open":290,"high":290,"low":296,"close":296,"change":260,"percent_change":62,"volume":566,"transactions":9,"vwap":296},"2026-03-16",13900,{"date":568,"open":286,"high":286,"low":270,"close":370,"change":244,"percent_change":245,"volume":569,"transactions":9,"vwap":370},"2026-03-13",18600,{"date":571,"open":296,"high":296,"low":276,"close":276,"change":112,"percent_change":188,"volume":572,"transactions":9,"vwap":276},"2026-03-12",12300,{"date":574,"open":482,"high":482,"low":290,"close":290,"change":253,"percent_change":575,"volume":576,"transactions":9,"vwap":290},"2026-03-11",-0.52,40200,{"date":578,"open":493,"high":579,"low":496,"close":580,"change":409,"percent_change":581,"volume":560,"transactions":9,"vwap":580},"2026-03-10",8.61,8.575,-0.23,{"date":583,"open":302,"high":584,"low":302,"close":584,"change":237,"percent_change":238,"volume":395,"transactions":9,"vwap":584},"2026-03-09",8.595,{"date":586,"open":587,"high":588,"low":493,"close":588,"change":237,"percent_change":238,"volume":589,"transactions":9,"vwap":588},"2026-03-06",8.581,8.59,103600,{"date":591,"open":588,"high":588,"low":592,"close":593,"change":594,"percent_change":91,"volume":595,"transactions":9,"vwap":593},"2026-03-05",8.58,8.585,-0.017,6600,{"date":597,"open":579,"high":598,"low":599,"close":600,"change":601,"percent_change":304,"volume":602,"transactions":9,"vwap":600},"2026-03-04",8.62,8.6,8.602,0.002,5600,{"date":604,"open":493,"high":598,"low":605,"close":599,"change":195,"percent_change":196,"volume":606,"transactions":9,"vwap":599},"2026-03-03",8.567,8100,{"date":608,"open":579,"high":609,"low":599,"close":579,"change":452,"percent_change":610,"volume":611,"transactions":9,"vwap":579},"2026-03-02",8.63,-0.46,17400,{"date":613,"open":579,"high":614,"low":579,"close":615,"change":320,"percent_change":321,"volume":602,"transactions":9,"vwap":615},"2026-02-27",8.66,8.65,{"date":617,"open":618,"high":619,"low":618,"close":618,"change":19,"percent_change":19,"volume":620,"transactions":9,"vwap":618},"2026-02-26",8.64,8.655,24100,{"date":622,"open":623,"high":624,"low":618,"close":618,"change":19,"percent_change":19,"volume":625,"transactions":9,"vwap":618},"2026-02-25",8.646,8.67,36100,{"date":627,"open":609,"high":624,"low":609,"close":618,"change":628,"percent_change":112,"volume":629,"transactions":9,"vwap":618},"2026-02-24",-0.003,56400,{"date":631,"open":632,"high":614,"low":633,"close":634,"change":278,"percent_change":162,"volume":635,"transactions":9,"vwap":634},"2026-02-23",8.614,8.594,8.643,8800,{"date":637,"open":609,"high":618,"low":598,"close":618,"change":359,"percent_change":229,"volume":638,"transactions":9,"vwap":618},"2026-02-20",28000,{"date":640,"open":641,"high":609,"low":642,"close":643,"change":244,"percent_change":644,"volume":566,"transactions":9,"vwap":643},"2026-02-19",8.615,8.608,8.625,-0.17,{"date":646,"open":609,"high":647,"low":598,"close":618,"change":320,"percent_change":321,"volume":648,"transactions":9,"vwap":618},"2026-02-18",8.645,19100,{"date":650,"open":609,"high":618,"low":609,"close":609,"change":651,"percent_change":553,"volume":652,"transactions":9,"vwap":609},"2026-02-17",-0.008,15000,{"date":654,"open":609,"high":618,"low":609,"close":655,"change":278,"percent_change":162,"volume":656,"transactions":9,"vwap":655},"2026-02-13",8.638,21000,{"date":658,"open":659,"high":647,"low":659,"close":660,"change":162,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-02-12",8.613,8.635,0.35,13500,{"date":664,"open":599,"high":579,"low":599,"close":665,"change":19,"percent_change":19,"volume":666,"transactions":9,"vwap":665},"2026-02-11",8.605,38800,{"date":668,"open":598,"high":598,"low":665,"close":665,"change":359,"percent_change":229,"volume":669,"transactions":9,"vwap":665},"2026-02-10",9600,{"date":671,"open":493,"high":599,"low":493,"close":588,"change":320,"percent_change":321,"volume":311,"transactions":9,"vwap":588},"2026-02-09",{"date":673,"open":588,"high":588,"low":493,"close":592,"change":19,"percent_change":19,"volume":388,"transactions":9,"vwap":592},"2026-02-06",{"date":675,"open":592,"high":592,"low":496,"close":592,"change":304,"percent_change":305,"volume":676,"transactions":9,"vwap":592},"2026-02-05",27700,{"date":678,"open":302,"high":592,"low":302,"close":496,"change":309,"percent_change":310,"volume":679,"transactions":9,"vwap":496},"2026-02-04",23400,{"date":681,"open":592,"high":592,"low":496,"close":682,"change":195,"percent_change":196,"volume":555,"transactions":9,"vwap":682},"2026-02-03",8.565,{"date":684,"open":592,"high":592,"low":493,"close":580,"change":19,"percent_change":19,"volume":685,"transactions":9,"vwap":580},"2026-02-02",14600,{"date":687,"open":592,"high":588,"low":493,"close":580,"change":427,"percent_change":428,"volume":489,"transactions":9,"vwap":580},"2026-01-30",{"date":689,"open":592,"high":599,"low":592,"close":599,"change":49,"percent_change":348,"volume":690,"transactions":9,"vwap":599},"2026-01-29",18300,{"date":692,"open":496,"high":493,"low":302,"close":496,"change":452,"percent_change":453,"volume":693,"transactions":9,"vwap":496},"2026-01-28",14500,{"date":695,"open":593,"high":599,"low":593,"close":599,"change":19,"percent_change":19,"volume":696,"transactions":9,"vwap":599},"2026-01-27",11300,{"date":698,"open":496,"high":599,"low":496,"close":599,"change":339,"percent_change":340,"volume":699,"transactions":9,"vwap":599},"2026-01-26",21200,{"date":701,"open":493,"high":588,"low":493,"close":580,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":580},"2026-01-23",-0.013,-0.15,27900,{"date":706,"open":493,"high":588,"low":496,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-01-22",8.588,0.018,0.21,28100,{"date":712,"open":496,"high":588,"low":496,"close":493,"change":320,"percent_change":321,"volume":713,"transactions":9,"vwap":493},"2026-01-21",386800,{"date":715,"open":290,"high":493,"low":290,"close":496,"change":112,"percent_change":188,"volume":716,"transactions":9,"vwap":496},"2026-01-20",74900,{"date":718,"open":588,"high":599,"low":493,"close":588,"change":195,"percent_change":196,"volume":719,"transactions":9,"vwap":588},"2026-01-16",45500,{"date":721,"open":722,"high":173,"low":588,"close":599,"change":195,"percent_change":196,"volume":723,"transactions":9,"vwap":599},"2026-01-15",8.79,19400,{"date":725,"open":592,"high":579,"low":592,"close":579,"change":320,"percent_change":321,"volume":726,"transactions":9,"vwap":579},"2026-01-14",13600,{"date":728,"open":588,"high":599,"low":588,"close":599,"change":359,"percent_change":229,"volume":729,"transactions":9,"vwap":599},"2026-01-13",20700,{"date":731,"open":592,"high":599,"low":592,"close":593,"change":244,"percent_change":644,"volume":572,"transactions":9,"vwap":593},"2026-01-12",{"date":733,"open":493,"high":599,"low":493,"close":599,"change":339,"percent_change":340,"volume":652,"transactions":9,"vwap":599},"2026-01-09",{"date":735,"open":493,"high":588,"low":493,"close":580,"change":427,"percent_change":428,"volume":299,"transactions":9,"vwap":580},"2026-01-08",{"date":737,"open":599,"high":579,"low":588,"close":599,"change":474,"percent_change":33,"volume":704,"transactions":9,"vwap":599},"2026-01-07",{"date":739,"open":588,"high":588,"low":496,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-01-06",8.584,0.014,0.16,33800,{"date":745,"open":493,"high":579,"low":746,"close":493,"change":19,"percent_change":19,"volume":747,"transactions":9,"vwap":493},"2026-01-05",8.561,38700,{"date":749,"open":496,"high":592,"low":750,"close":493,"change":309,"percent_change":310,"volume":669,"transactions":9,"vwap":493},"2026-01-02",8.553,{"date":752,"open":496,"high":599,"low":496,"close":580,"change":237,"percent_change":238,"volume":753,"transactions":9,"vwap":580},"2025-12-31",17800,{"date":755,"open":588,"high":588,"low":493,"close":493,"change":409,"percent_change":581,"volume":756,"transactions":9,"vwap":493},"2025-12-30",25700,{"date":758,"open":592,"high":599,"low":759,"close":588,"change":409,"percent_change":581,"volume":760,"transactions":9,"vwap":588},"2025-12-29",8.574,8600,{"date":762,"open":592,"high":579,"low":592,"close":579,"change":304,"percent_change":305,"volume":763,"transactions":9,"vwap":579},"2025-12-26",10600,{"date":765,"open":592,"high":588,"low":302,"close":588,"change":320,"percent_change":321,"volume":766,"transactions":9,"vwap":588},"2025-12-24",9700,{"date":768,"open":290,"high":592,"low":290,"close":592,"change":162,"percent_change":661,"volume":769,"transactions":9,"vwap":592},"2025-12-23",7500,{"date":771,"open":302,"high":496,"low":286,"close":302,"change":409,"percent_change":581,"volume":772,"transactions":9,"vwap":302},"2025-12-22",38300,{"date":774,"open":302,"high":493,"low":297,"close":493,"change":359,"percent_change":153,"volume":679,"transactions":9,"vwap":493},"2025-12-19",{"date":776,"open":777,"high":492,"low":302,"close":492,"change":359,"percent_change":153,"volume":656,"transactions":9,"vwap":492},"2025-12-18",8.554,{"date":779,"open":777,"high":496,"low":290,"close":297,"change":112,"percent_change":188,"volume":780,"transactions":9,"vwap":297},"2025-12-17",34100,{"date":782,"open":492,"high":493,"low":290,"close":493,"change":783,"percent_change":784,"volume":638,"transactions":9,"vwap":493},"2025-12-16",0.037,0.43,{"date":786,"open":496,"high":496,"low":296,"close":787,"change":594,"percent_change":91,"volume":788,"transactions":9,"vwap":787},"2025-12-15",8.533,24700,{"date":790,"open":493,"high":493,"low":296,"close":302,"change":791,"percent_change":83,"volume":792,"transactions":9,"vwap":302},"2025-12-12",-0.07,34600,{"date":794,"open":584,"high":609,"low":584,"close":598,"change":304,"percent_change":305,"volume":795,"transactions":9,"vwap":598},"2025-12-11",28600,{"date":797,"open":493,"high":599,"low":344,"close":599,"change":320,"percent_change":321,"volume":798,"transactions":9,"vwap":599},"2025-12-10",23000,{"date":800,"open":592,"high":588,"low":496,"close":588,"change":304,"percent_change":305,"volume":801,"transactions":9,"vwap":588},"2025-12-09",8500,{"date":803,"open":588,"high":588,"low":493,"close":493,"change":409,"percent_change":581,"volume":804,"transactions":9,"vwap":493},"2025-12-08",11900,{"date":806,"open":592,"high":609,"low":592,"close":588,"change":409,"percent_change":581,"volume":470,"transactions":9,"vwap":588},"2025-12-05",{"date":808,"open":579,"high":598,"low":809,"close":579,"change":244,"percent_change":644,"volume":489,"transactions":9,"vwap":579},"2025-12-04",8.603,{"date":811,"open":812,"high":813,"low":579,"close":643,"change":814,"percent_change":815,"volume":402,"transactions":9,"vwap":643},"2025-12-03",8.617,8.636,0.024,0.28,{"date":817,"open":579,"high":659,"low":592,"close":818,"change":819,"percent_change":320,"volume":820,"transactions":9,"vwap":818},"2025-12-02",8.601,0.001,13800,{"date":822,"open":598,"high":598,"low":605,"close":599,"change":823,"percent_change":824,"volume":513,"transactions":9,"vwap":599},"2025-12-01",-0.024,-0.28,{"date":826,"open":827,"high":827,"low":599,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2025-11-28",8.644,8.624,-0.036,-0.42,3300,{"date":833,"open":615,"high":614,"low":834,"close":614,"change":814,"percent_change":815,"volume":835,"transactions":9,"vwap":614},"2025-11-26",8.627,10500,{"date":837,"open":838,"high":624,"low":598,"close":813,"change":506,"percent_change":507,"volume":839,"transactions":9,"vwap":813},"2025-11-25",8.637,10000,{"date":841,"open":609,"high":614,"low":809,"close":609,"change":320,"percent_change":321,"volume":842,"transactions":9,"vwap":609},"2025-11-24",32300,{"date":844,"open":493,"high":598,"low":493,"close":598,"change":304,"percent_change":305,"volume":845,"transactions":9,"vwap":598},"2025-11-21",35400,{"date":847,"open":599,"high":598,"low":493,"close":599,"change":238,"percent_change":848,"volume":849,"transactions":9,"vwap":599},"2025-11-20",0.7,15500,{"date":851,"open":588,"high":588,"low":297,"close":297,"change":253,"percent_change":575,"volume":336,"transactions":9,"vwap":297},"2025-11-19",{"date":853,"open":854,"high":599,"low":493,"close":593,"change":320,"percent_change":321,"volume":265,"transactions":9,"vwap":593},"2025-11-18",8.572,{"date":856,"open":296,"high":588,"low":296,"close":580,"change":19,"percent_change":19,"volume":857,"transactions":9,"vwap":580},"2025-11-17",7300,{"date":859,"open":584,"high":584,"low":605,"close":580,"change":452,"percent_change":610,"volume":860,"transactions":9,"vwap":580},"2025-11-14",11400,{"date":862,"open":863,"high":863,"low":584,"close":641,"change":309,"percent_change":310,"volume":367,"transactions":9,"vwap":641},"2025-11-13",8.628,{"date":865,"open":609,"high":614,"low":598,"close":598,"change":195,"percent_change":196,"volume":435,"transactions":9,"vwap":598},"2025-11-12",{"date":867,"open":868,"high":615,"low":598,"close":609,"change":237,"percent_change":238,"volume":869,"transactions":9,"vwap":609},"2025-11-11",8.642,5700,{"date":871,"open":609,"high":618,"low":579,"close":643,"change":304,"percent_change":305,"volume":872,"transactions":9,"vwap":643},"2025-11-10",16100,{"date":874,"open":598,"high":598,"low":588,"close":665,"change":244,"percent_change":644,"volume":533,"transactions":9,"vwap":665},"2025-11-07",{"date":876,"open":641,"high":609,"low":599,"close":598,"change":162,"percent_change":661,"volume":877,"transactions":9,"vwap":598},"2025-11-06",7100,{"date":879,"open":707,"high":599,"low":493,"close":588,"change":244,"percent_change":644,"volume":857,"transactions":9,"vwap":588},"2025-11-05",{"date":881,"open":598,"high":598,"low":599,"close":665,"change":237,"percent_change":238,"volume":723,"transactions":9,"vwap":665},"2025-11-04",{"date":883,"open":592,"high":599,"low":290,"close":599,"change":309,"percent_change":310,"volume":884,"transactions":9,"vwap":599},"2025-11-03",24800,{"date":886,"open":665,"high":598,"low":588,"close":665,"change":309,"percent_change":310,"volume":887,"transactions":9,"vwap":665},"2025-10-31",28200,{"date":889,"open":579,"high":813,"low":588,"close":579,"change":19,"percent_change":19,"volume":890,"transactions":9,"vwap":579},"2025-10-30",32500,{"date":892,"open":624,"high":624,"low":592,"close":579,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":579},"2025-10-29",-0.065,-0.75,21300,{"date":897,"open":898,"high":899,"low":614,"close":900,"change":374,"percent_change":375,"volume":901,"transactions":9,"vwap":900},"2025-10-28",8.69,8.7,8.675,62500,{"date":903,"open":904,"high":904,"low":614,"close":905,"change":906,"percent_change":348,"volume":907,"transactions":9,"vwap":905},"2025-10-27",8.76,8.686,0.041,31500,{"date":909,"open":615,"high":614,"low":910,"close":647,"change":911,"percent_change":912,"volume":440,"transactions":9,"vwap":647},"2025-10-24",8.621,0.017,0.2,{"date":914,"open":615,"high":915,"low":588,"close":863,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":863},"2025-10-23",8.68,-0.048,-0.55,17500,{"date":920,"open":624,"high":915,"low":921,"close":922,"change":923,"percent_change":924,"volume":676,"transactions":9,"vwap":922},"2025-10-22",8.622,8.676,0.026,0.3,{"date":926,"open":624,"high":624,"low":927,"close":615,"change":237,"percent_change":238,"volume":928,"transactions":9,"vwap":615},"2025-10-21",8.633,23900,{"date":930,"open":834,"high":647,"low":834,"close":647,"change":237,"percent_change":238,"volume":931,"transactions":9,"vwap":647},"2025-10-20",2300,{"date":933,"open":647,"high":615,"low":598,"close":618,"change":271,"percent_change":272,"volume":934,"transactions":9,"vwap":618},"2025-10-17",30600,{"date":936,"open":618,"high":624,"low":937,"close":938,"change":939,"percent_change":940,"volume":611,"transactions":9,"vwap":938},"2025-10-16",8.623,8.658,0.038,0.44,{"date":942,"open":598,"high":598,"low":598,"close":598,"change":320,"percent_change":321,"volume":943,"transactions":9,"vwap":598},"2025-10-15",2400,{"date":945,"open":609,"high":609,"low":946,"close":579,"change":162,"percent_change":661,"volume":947,"transactions":9,"vwap":579},"2025-10-14",8.562,11800,{"date":949,"open":579,"high":598,"low":290,"close":592,"change":950,"percent_change":951,"volume":519,"transactions":9,"vwap":592},"2025-10-13",-0.009,-0.1,{"date":953,"open":579,"high":609,"low":954,"close":955,"change":956,"percent_change":204,"volume":726,"transactions":9,"vwap":955},"2025-10-10",8.583,8.589,-0.031,{"date":958,"open":588,"high":598,"low":493,"close":598,"change":320,"percent_change":321,"volume":449,"transactions":9,"vwap":598},"2025-10-09",{"date":960,"open":961,"high":618,"low":588,"close":579,"change":244,"percent_change":644,"volume":606,"transactions":9,"vwap":579},"2025-10-08",8.592,{"date":963,"open":599,"high":615,"low":599,"close":643,"change":320,"percent_change":321,"volume":566,"transactions":9,"vwap":643},"2025-10-07",{"date":965,"open":665,"high":598,"low":599,"close":641,"change":309,"percent_change":310,"volume":966,"transactions":9,"vwap":641},"2025-10-06",3000,{"date":968,"open":588,"high":598,"low":496,"close":598,"change":309,"percent_change":310,"volume":299,"transactions":9,"vwap":598},"2025-10-03",{"date":970,"open":588,"high":643,"low":971,"close":643,"change":304,"percent_change":305,"volume":972,"transactions":9,"vwap":643},"2025-10-02",8.582,47100,{"date":974,"open":592,"high":598,"low":592,"close":665,"change":237,"percent_change":238,"volume":283,"transactions":9,"vwap":665},"2025-10-01",{"date":976,"open":599,"high":623,"low":759,"close":599,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":599},"2025-09-30",0.009,0.1,6700,{"date":981,"open":592,"high":599,"low":496,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2025-09-29",8.591,0.011,0.13,2800,{"date":987,"open":493,"high":609,"low":302,"close":592,"change":409,"percent_change":581,"volume":533,"transactions":9,"vwap":592},"2025-09-26",{"date":989,"open":493,"high":579,"low":990,"close":599,"change":409,"percent_change":581,"volume":991,"transactions":9,"vwap":599},"2025-09-25",8.549,30000,{"date":993,"open":994,"high":615,"low":588,"close":598,"change":19,"percent_change":19,"volume":726,"transactions":9,"vwap":598},"2025-09-24",8.618,{"date":996,"open":609,"high":614,"low":599,"close":598,"change":19,"percent_change":19,"volume":997,"transactions":9,"vwap":598},"2025-09-23",13200,{"date":999,"open":592,"high":598,"low":496,"close":598,"change":19,"percent_change":19,"volume":1000,"transactions":9,"vwap":598},"2025-09-22",8700,{"date":1002,"open":588,"high":598,"low":493,"close":598,"change":49,"percent_change":348,"volume":1003,"transactions":9,"vwap":598},"2025-09-19",14200,{"date":1005,"open":592,"high":609,"low":592,"close":592,"change":409,"percent_change":581,"volume":1006,"transactions":9,"vwap":592},"2025-09-18",30700,{"date":1008,"open":609,"high":615,"low":599,"close":599,"change":1009,"percent_change":1010,"volume":329,"transactions":9,"vwap":599},"2025-09-17",-0.08,-0.92,{"date":1012,"open":618,"high":915,"low":609,"close":915,"change":49,"percent_change":1013,"volume":467,"transactions":9,"vwap":915},"2025-09-16",0.46,{"date":1015,"open":618,"high":1016,"low":598,"close":618,"change":162,"percent_change":661,"volume":1017,"transactions":9,"vwap":618},"2025-09-15",8.674,74500,{"date":1019,"open":598,"high":618,"low":302,"close":579,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":579},"2025-09-12",-0.043,-0.5,165300,{"date":1024,"open":618,"high":898,"low":599,"close":1025,"change":1026,"percent_change":1027,"volume":625,"transactions":9,"vwap":1025},"2025-09-11",8.653,0.019,0.22,{"date":1029,"open":598,"high":915,"low":641,"close":1030,"change":1031,"percent_change":167,"volume":391,"transactions":9,"vwap":1030},"2025-09-10",8.634,0.036,{"date":1033,"open":615,"high":615,"low":1034,"close":1034,"change":438,"percent_change":1035,"volume":918,"transactions":9,"vwap":1034},"2025-09-09",8.598,-0.31,{"date":1037,"open":828,"high":615,"low":599,"close":643,"change":244,"percent_change":644,"volume":1038,"transactions":9,"vwap":643},"2025-09-08",7400,{"date":1040,"open":910,"high":624,"low":579,"close":618,"change":304,"percent_change":305,"volume":1041,"transactions":9,"vwap":618},"2025-09-05",19200,{"date":1043,"open":605,"high":598,"low":497,"close":598,"change":162,"percent_change":661,"volume":1044,"transactions":9,"vwap":598},"2025-09-04",27400,{"date":1046,"open":290,"high":599,"low":259,"close":588,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":588},"2025-09-03",0.065,0.76,27600,{"date":1051,"open":276,"high":290,"low":276,"close":332,"change":244,"percent_change":245,"volume":1052,"transactions":9,"vwap":332},"2025-09-02",1900,{"date":1054,"open":290,"high":588,"low":286,"close":297,"change":19,"percent_change":19,"volume":766,"transactions":9,"vwap":297},"2025-08-29",{"date":1056,"open":290,"high":496,"low":290,"close":297,"change":112,"percent_change":188,"volume":1057,"transactions":9,"vwap":297},"2025-08-28",9100,{"date":1059,"open":296,"high":592,"low":296,"close":493,"change":304,"percent_change":305,"volume":1060,"transactions":9,"vwap":493},"2025-08-27",14100,{"date":1062,"open":296,"high":493,"low":296,"close":302,"change":339,"percent_change":340,"volume":669,"transactions":9,"vwap":302},"2025-08-26",{"date":1064,"open":296,"high":302,"low":1065,"close":332,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":332},"2025-08-25",8.513,-0.021,-0.25,16000,{"date":1070,"open":290,"high":1071,"low":290,"close":1072,"change":1073,"percent_change":1074,"volume":566,"transactions":9,"vwap":1072},"2025-08-22",8.577,8.546,0.066,0.78,{"date":1076,"open":276,"high":276,"low":202,"close":270,"change":112,"percent_change":188,"volume":648,"transactions":9,"vwap":270},"2025-08-21",{"date":1078,"open":1079,"high":1079,"low":325,"close":286,"change":237,"percent_change":238,"volume":1080,"transactions":9,"vwap":286},"2025-08-20",8.521,15800,{"date":1082,"open":268,"high":296,"low":1083,"close":344,"change":320,"percent_change":321,"volume":1084,"transactions":9,"vwap":344},"2025-08-19",8.484,32400,{"date":1086,"open":268,"high":286,"low":268,"close":282,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":282},"2025-08-18",-0.029,-0.34,8300,{"date":1091,"open":297,"high":297,"low":1092,"close":1093,"change":1094,"percent_change":540,"volume":760,"transactions":9,"vwap":1093},"2025-08-15",8.504,8.524,-0.026,{"date":1096,"open":492,"high":492,"low":290,"close":302,"change":409,"percent_change":581,"volume":1097,"transactions":9,"vwap":302},"2025-08-14",2900,{"date":1099,"open":682,"high":592,"low":496,"close":493,"change":238,"percent_change":1100,"volume":1101,"transactions":9,"vwap":493},"2025-08-13",0.71,6800,{"date":1103,"open":296,"high":511,"low":270,"close":286,"change":112,"percent_change":188,"volume":835,"transactions":9,"vwap":286},"2025-08-12",{"date":1105,"open":297,"high":302,"low":268,"close":297,"change":409,"percent_change":581,"volume":918,"transactions":9,"vwap":297},"2025-08-11",{"date":1107,"open":290,"high":493,"low":1065,"close":496,"change":112,"percent_change":188,"volume":1108,"transactions":9,"vwap":496},"2025-08-08",8000,{"date":1110,"open":302,"high":588,"low":290,"close":588,"change":195,"percent_change":196,"volume":322,"transactions":9,"vwap":588},"2025-08-07",{"date":1112,"open":297,"high":599,"low":296,"close":599,"change":238,"percent_change":848,"volume":835,"transactions":9,"vwap":599},"2025-08-06",{"date":1114,"open":297,"high":302,"low":1093,"close":297,"change":427,"percent_change":428,"volume":1115,"transactions":9,"vwap":297},"2025-08-05",17300,{"date":1117,"open":290,"high":579,"low":290,"close":682,"change":304,"percent_change":305,"volume":1118,"transactions":9,"vwap":682},"2025-08-04",17600,{"date":1120,"open":296,"high":599,"low":268,"close":482,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":482},"2025-08-01",0.044,0.52,22000,{"date":1125,"open":344,"high":290,"low":268,"close":1126,"change":819,"percent_change":320,"volume":1127,"transactions":9,"vwap":1126},"2025-07-31",8.501,9300,{"date":1129,"open":270,"high":286,"low":211,"close":276,"change":309,"percent_change":310,"volume":1130,"transactions":9,"vwap":276},"2025-07-30",45800,{"date":1132,"open":1133,"high":296,"low":1133,"close":344,"change":49,"percent_change":348,"volume":1134,"transactions":9,"vwap":344},"2025-07-29",8.463,7200,{"date":1136,"open":269,"high":268,"low":226,"close":325,"change":195,"percent_change":196,"volume":1137,"transactions":9,"vwap":325},"2025-07-28",12900,{"date":1139,"open":1140,"high":290,"low":1140,"close":319,"change":359,"percent_change":153,"volume":1141,"transactions":9,"vwap":319},"2025-07-25",8.31,19300,{"date":1143,"open":268,"high":1144,"low":1145,"close":269,"change":112,"percent_change":188,"volume":1146,"transactions":9,"vwap":269},"2025-07-24",8.529,8.424,13000,{"date":1148,"open":1149,"high":286,"low":363,"close":268,"change":309,"percent_change":310,"volume":566,"transactions":9,"vwap":268},"2025-07-23",8.497,{"date":1151,"open":259,"high":1152,"low":259,"close":282,"change":304,"percent_change":17,"volume":1153,"transactions":9,"vwap":282},"2025-07-22",8.507,13400,{"date":1155,"open":259,"high":297,"low":269,"close":319,"change":304,"percent_change":17,"volume":1156,"transactions":9,"vwap":319},"2025-07-21",15900,{"date":1158,"open":1159,"high":269,"low":186,"close":363,"change":1160,"percent_change":195,"volume":1161,"transactions":9,"vwap":363},"2025-07-18",8.431,-0.001,24000,{"date":1163,"open":14,"high":259,"low":194,"close":1164,"change":1165,"percent_change":1166,"volume":1060,"transactions":9,"vwap":1164},"2025-07-17",8.456,-0.042,-0.49,{"date":1168,"open":210,"high":290,"low":210,"close":277,"change":1169,"percent_change":1170,"volume":820,"transactions":9,"vwap":277},"2025-07-16",0.046,0.54,{"date":1172,"open":269,"high":270,"low":210,"close":1173,"change":702,"percent_change":703,"volume":835,"transactions":9,"vwap":1173},"2025-07-15",8.452,{"date":1175,"open":493,"high":493,"low":182,"close":325,"change":651,"percent_change":553,"volume":1176,"transactions":9,"vwap":325},"2025-07-14",25000,{"date":1178,"open":269,"high":268,"low":1159,"close":1179,"change":1180,"percent_change":1181,"volume":839,"transactions":9,"vwap":1179},"2025-07-11",8.473,-0.057,-0.67,{"date":1183,"open":276,"high":290,"low":270,"close":290,"change":49,"percent_change":348,"volume":696,"transactions":9,"vwap":290},"2025-07-10",{"date":1185,"open":1186,"high":1187,"low":1186,"close":268,"change":1188,"percent_change":1189,"volume":872,"transactions":9,"vwap":268},"2025-07-09",8.451,8.527,0.023,0.27,{"date":1191,"open":1192,"high":296,"low":1193,"close":1194,"change":741,"percent_change":229,"volume":265,"transactions":9,"vwap":1194},"2025-07-08",8.476,8.444,8.467,{"date":1196,"open":269,"high":259,"low":202,"close":1197,"change":452,"percent_change":453,"volume":1198,"transactions":9,"vwap":1197},"2025-07-07",8.453,20500,{"date":1200,"open":319,"high":1201,"low":211,"close":1201,"change":244,"percent_change":245,"volume":1202,"transactions":9,"vwap":1201},"2025-07-03",8.493,26300,{"date":1204,"open":1201,"high":286,"low":1205,"close":1206,"change":271,"percent_change":272,"volume":371,"transactions":9,"vwap":1206},"2025-07-02",8.474,8.508,{"date":1208,"open":296,"high":297,"low":298,"close":1209,"change":1160,"percent_change":195,"volume":1210,"transactions":9,"vwap":1209},"2025-07-01",8.526,11100,{"date":1212,"open":286,"high":493,"low":286,"close":1187,"change":1213,"percent_change":1214,"volume":766,"transactions":9,"vwap":1187},"2025-06-30",0.029,0.34,{"date":1216,"open":286,"high":592,"low":268,"close":277,"change":1217,"percent_change":1009,"volume":566,"transactions":9,"vwap":277},"2025-06-27",-0.007,{"date":1219,"open":268,"high":493,"low":1220,"close":344,"change":314,"percent_change":315,"volume":432,"transactions":9,"vwap":344},"2025-06-26",8.483,{"date":1222,"open":269,"high":270,"low":226,"close":269,"change":409,"percent_change":410,"volume":1223,"transactions":9,"vwap":269},"2025-06-25",14800,{"date":1225,"open":1226,"high":296,"low":1227,"close":270,"change":1026,"percent_change":1027,"volume":1228,"transactions":9,"vwap":270},"2025-06-24",8.494,8.441,15700,{"date":1230,"open":211,"high":358,"low":226,"close":358,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":358},"2025-06-23",-0.049,-0.58,6500,{"date":1235,"open":14,"high":286,"low":14,"close":286,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":286},"2025-06-20",0.079,0.94,21900,{"date":1240,"open":210,"high":211,"low":210,"close":1159,"change":1241,"percent_change":610,"volume":1242,"transactions":9,"vwap":1159},"2025-06-18",-0.039,16400,{"date":1244,"open":14,"high":270,"low":14,"close":259,"change":195,"percent_change":196,"volume":1245,"transactions":9,"vwap":259},"2025-06-17",26000,{"date":1247,"open":202,"high":276,"low":202,"close":270,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":270},"2025-06-16",0.073,0.87,26400,{"date":1252,"open":202,"high":226,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1108,"transactions":9,"vwap":1253},"2025-06-13",8.407,-0.058,-0.69,{"date":1257,"open":268,"high":268,"low":14,"close":325,"change":1160,"percent_change":195,"volume":435,"transactions":9,"vwap":325},"2025-06-12",{"date":1259,"open":269,"high":268,"low":269,"close":1260,"change":506,"percent_change":507,"volume":382,"transactions":9,"vwap":1260},"2025-06-11",8.466,{"date":1262,"open":398,"high":269,"low":210,"close":269,"change":359,"percent_change":153,"volume":602,"transactions":9,"vwap":269},"2025-06-10",{"date":1264,"open":290,"high":290,"low":14,"close":398,"change":911,"percent_change":912,"volume":726,"transactions":9,"vwap":398},"2025-06-09",{"date":1266,"open":1145,"high":226,"low":236,"close":1267,"change":1165,"percent_change":1021,"volume":652,"transactions":9,"vwap":1267},"2025-06-06",8.428,{"date":1269,"open":268,"high":268,"low":210,"close":259,"change":1270,"percent_change":291,"volume":1271,"transactions":9,"vwap":259},"2025-06-05",-0.004,16900,{"date":1273,"open":1274,"high":1144,"low":269,"close":1205,"change":1275,"percent_change":1276,"volume":1146,"transactions":9,"vwap":1205},"2025-06-04",8.478,0.053,0.63,{"date":1278,"open":202,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":117,"volume":602,"transactions":9,"vwap":1281},"2025-06-03",8.459,8.411,8.421,-0.028,{"date":1284,"open":14,"high":211,"low":14,"close":251,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":251},"2025-06-02",-0.019,-0.22,13700,{"date":1289,"open":226,"high":268,"low":14,"close":1290,"change":1291,"percent_change":409,"volume":669,"transactions":9,"vwap":1290},"2025-05-30",8.468,-0.002,{"date":1293,"open":14,"high":296,"low":14,"close":259,"change":68,"percent_change":1294,"volume":1295,"transactions":9,"vwap":259},"2025-05-29",0.59,35900,{"date":1297,"open":13,"high":211,"low":174,"close":202,"change":506,"percent_change":507,"volume":1298,"transactions":9,"vwap":202},"2025-05-28",18400,{"date":1300,"open":243,"high":1301,"low":243,"close":1302,"change":741,"percent_change":229,"volume":528,"transactions":9,"vwap":1302},"2025-05-27",8.439,8.414,{"date":1304,"open":13,"high":1305,"low":13,"close":186,"change":237,"percent_change":238,"volume":483,"transactions":9,"vwap":186},"2025-05-23",8.469,{"date":1307,"open":1308,"high":210,"low":1309,"close":194,"change":237,"percent_change":238,"volume":1228,"transactions":9,"vwap":194},"2025-05-22",8.345,8.32,{"date":1311,"open":182,"high":1301,"low":1312,"close":243,"change":195,"percent_change":196,"volume":1313,"transactions":9,"vwap":243},"2025-05-21",8.34,22800,{"date":1315,"open":243,"high":186,"low":1316,"close":186,"change":309,"percent_change":310,"volume":1060,"transactions":9,"vwap":186},"2025-05-20",8.35,{"date":1318,"open":13,"high":14,"low":13,"close":203,"change":195,"percent_change":196,"volume":1319,"transactions":9,"vwap":203},"2025-05-19",29200,{"date":1321,"open":14,"high":210,"low":1322,"close":236,"change":260,"percent_change":167,"volume":1323,"transactions":9,"vwap":236},"2025-05-16",8.403,20200,{"date":1325,"open":243,"high":211,"low":182,"close":182,"change":409,"percent_change":410,"volume":839,"transactions":9,"vwap":182},"2025-05-15",{"date":1327,"open":243,"high":14,"low":243,"close":186,"change":237,"percent_change":238,"volume":411,"transactions":9,"vwap":186},"2025-05-14",{"date":1329,"open":186,"high":202,"low":182,"close":194,"change":409,"percent_change":410,"volume":464,"transactions":9,"vwap":194},"2025-05-13",{"date":1331,"open":186,"high":269,"low":1332,"close":236,"change":427,"percent_change":540,"volume":293,"transactions":9,"vwap":236},"2025-05-12",8.381,{"date":1334,"open":202,"high":211,"low":202,"close":226,"change":162,"percent_change":405,"volume":1335,"transactions":9,"vwap":226},"2025-05-09",10400,{"date":1337,"open":210,"high":211,"low":243,"close":14,"change":291,"percent_change":292,"volume":1338,"transactions":9,"vwap":14},"2025-05-08",5300,{"date":1340,"open":226,"high":259,"low":1341,"close":269,"change":320,"percent_change":321,"volume":1342,"transactions":9,"vwap":269},"2025-05-07",8.438,9900,{"date":1344,"open":14,"high":259,"low":14,"close":211,"change":19,"percent_change":19,"volume":831,"transactions":9,"vwap":211},"2025-05-06",{"date":1346,"open":14,"high":269,"low":1347,"close":211,"change":359,"percent_change":153,"volume":606,"transactions":9,"vwap":211},"2025-05-05",8.396,{"date":1349,"open":226,"high":1290,"low":1350,"close":212,"change":253,"percent_change":254,"volume":273,"transactions":9,"vwap":212},"2025-05-02",8.406,{"date":1352,"open":358,"high":286,"low":358,"close":270,"change":1353,"percent_change":1354,"volume":273,"transactions":9,"vwap":270},"2025-05-01",-0.016,-0.19,{"date":1356,"open":1179,"high":1206,"low":259,"close":1357,"change":983,"percent_change":984,"volume":1342,"transactions":9,"vwap":1357},"2025-04-30",8.496,{"date":1359,"open":370,"high":1360,"low":211,"close":370,"change":320,"percent_change":321,"volume":1361,"transactions":9,"vwap":370},"2025-04-29",8.512,4100,{"date":1363,"open":394,"high":270,"low":269,"close":319,"change":237,"percent_change":238,"volume":1338,"transactions":9,"vwap":319},"2025-04-28",{"date":1365,"open":259,"high":268,"low":211,"close":259,"change":260,"percent_change":62,"volume":801,"transactions":9,"vwap":259},"2025-04-25",{"date":1367,"open":186,"high":1197,"low":186,"close":212,"change":260,"percent_change":167,"volume":349,"transactions":9,"vwap":212},"2025-04-24",{"date":1369,"open":203,"high":14,"low":243,"close":186,"change":162,"percent_change":405,"volume":652,"transactions":9,"vwap":186},"2025-04-23",{"date":1371,"open":1302,"high":1302,"low":1312,"close":13,"change":339,"percent_change":924,"volume":1372,"transactions":9,"vwap":13},"2025-04-22",10800,{"date":1374,"open":182,"high":186,"low":1308,"close":1308,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1308},"2025-04-21",-0.075,-0.89,21500,{"date":1379,"open":210,"high":210,"low":243,"close":202,"change":553,"percent_change":554,"volume":1380,"transactions":9,"vwap":202},"2025-04-17",10900,{"date":1382,"open":1301,"high":286,"low":258,"close":286,"change":978,"percent_change":1383,"volume":729,"transactions":9,"vwap":286},"2025-04-16",1.19,{"date":1385,"open":258,"high":210,"low":258,"close":14,"change":304,"percent_change":17,"volume":638,"transactions":9,"vwap":14},"2025-04-15",{"date":1387,"open":186,"high":186,"low":13,"close":243,"change":507,"percent_change":1388,"volume":1389,"transactions":9,"vwap":243},"2025-04-14",0.84,16800,{"date":1391,"open":1392,"high":258,"low":1393,"close":1309,"change":291,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1309},"2025-04-11",8.349,8.26,-0.6,27100,{"date":1397,"open":13,"high":186,"low":1140,"close":13,"change":1398,"percent_change":575,"volume":1399,"transactions":9,"vwap":13},"2025-04-10",-0.044,42600,{"date":1401,"open":1402,"high":210,"low":1403,"close":1302,"change":1404,"percent_change":62,"volume":1068,"transactions":9,"vwap":1302},"2025-04-09",8.335,8.3,0.034,{"date":1406,"open":226,"high":1186,"low":182,"close":182,"change":162,"percent_change":405,"volume":1407,"transactions":9,"vwap":182},"2025-04-08",61800,{"date":1409,"open":363,"high":270,"low":1316,"close":1316,"change":381,"percent_change":1410,"volume":508,"transactions":9,"vwap":1316},"2025-04-07",-1.88,{"date":1412,"open":592,"high":592,"low":259,"close":286,"change":452,"percent_change":453,"volume":1372,"transactions":9,"vwap":286},"2025-04-04",{"date":1414,"open":777,"high":592,"low":303,"close":302,"change":320,"percent_change":321,"volume":1049,"transactions":9,"vwap":302},"2025-04-03",{"date":1416,"open":1417,"high":482,"low":298,"close":297,"change":19,"percent_change":19,"volume":341,"transactions":9,"vwap":297},"2025-04-02",8.538,{"date":1419,"open":496,"high":496,"low":296,"close":297,"change":260,"percent_change":62,"volume":283,"transactions":9,"vwap":297},"2025-04-01",{"date":1421,"open":1422,"high":286,"low":259,"close":344,"change":237,"percent_change":238,"volume":606,"transactions":9,"vwap":344},"2025-03-31",8.502,{"date":1424,"open":258,"high":296,"low":258,"close":276,"change":238,"percent_change":1100,"volume":1298,"transactions":9,"vwap":276},"2025-03-28",{"date":1426,"open":226,"high":259,"low":210,"close":226,"change":112,"percent_change":188,"volume":1427,"transactions":9,"vwap":226},"2025-03-27",12000,{"date":1429,"open":1290,"high":1430,"low":269,"close":259,"change":244,"percent_change":245,"volume":1223,"transactions":9,"vwap":259},"2025-03-26",8.479,{"date":1432,"open":270,"high":276,"low":259,"close":370,"change":260,"percent_change":62,"volume":513,"transactions":9,"vwap":370},"2025-03-25",{"date":1434,"open":268,"high":276,"low":1435,"close":211,"change":291,"percent_change":292,"volume":498,"transactions":9,"vwap":211},"2025-03-24",8.448,{"date":1437,"open":1209,"high":290,"low":276,"close":276,"change":291,"percent_change":1232,"volume":391,"transactions":9,"vwap":276},"2025-03-21",{"date":1439,"open":290,"high":496,"low":276,"close":302,"change":1121,"percent_change":1122,"volume":1440,"transactions":9,"vwap":302},"2025-03-20",21600,{"date":1442,"open":268,"high":1443,"low":259,"close":1443,"change":380,"percent_change":381,"volume":652,"transactions":9,"vwap":1443},"2025-03-19",8.506,{"date":1445,"open":269,"high":290,"low":269,"close":296,"change":162,"percent_change":661,"volume":676,"transactions":9,"vwap":296},"2025-03-18",{"date":1447,"open":259,"high":286,"low":259,"close":268,"change":304,"percent_change":17,"volume":1448,"transactions":9,"vwap":268},"2025-03-17",15400,{"date":1450,"open":268,"high":268,"low":211,"close":259,"change":195,"percent_change":196,"volume":1041,"transactions":9,"vwap":259},"2025-03-14",{"date":1452,"open":325,"high":296,"low":210,"close":270,"change":304,"percent_change":17,"volume":1137,"transactions":9,"vwap":270},"2025-03-13",{"date":1454,"open":302,"high":496,"low":14,"close":269,"change":19,"percent_change":19,"volume":918,"transactions":9,"vwap":269},"2025-03-12",{"date":1456,"open":286,"high":296,"low":1186,"close":269,"change":452,"percent_change":453,"volume":1389,"transactions":9,"vwap":269},"2025-03-11",{"date":1458,"open":286,"high":579,"low":1226,"close":276,"change":112,"percent_change":188,"volume":429,"transactions":9,"vwap":276},"2025-03-10",{"date":1460,"open":302,"high":1461,"low":268,"close":290,"change":162,"percent_change":661,"volume":1462,"transactions":9,"vwap":290},"2025-03-07",8.569,12400,{"date":1464,"open":186,"high":297,"low":186,"close":276,"change":1009,"percent_change":146,"volume":449,"transactions":9,"vwap":276},"2025-03-06",{"date":1466,"open":1443,"high":955,"low":1443,"close":592,"change":304,"percent_change":305,"volume":1118,"transactions":9,"vwap":592},"2025-03-05",{"date":1468,"open":493,"high":493,"low":1072,"close":496,"change":112,"percent_change":188,"volume":385,"transactions":9,"vwap":496},"2025-03-04",{"date":1470,"open":493,"high":588,"low":297,"close":588,"change":304,"percent_change":305,"volume":566,"transactions":9,"vwap":588},"2025-03-03",{"date":1472,"open":496,"high":493,"low":297,"close":493,"change":314,"percent_change":315,"volume":966,"transactions":9,"vwap":493},"2025-02-28",{"date":1474,"open":296,"high":297,"low":296,"close":332,"change":478,"percent_change":479,"volume":1475,"transactions":9,"vwap":332},"2025-02-27",32600,{"date":1477,"open":276,"high":496,"low":276,"close":496,"change":162,"percent_change":661,"volume":470,"transactions":9,"vwap":496},"2025-02-26",{"date":1479,"open":1480,"high":302,"low":296,"close":290,"change":314,"percent_change":315,"volume":1481,"transactions":9,"vwap":290},"2025-02-25",8.536,4900,{"date":1483,"open":270,"high":286,"low":325,"close":370,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":370},"2025-02-24",0.013,0.15,29600,{"date":1488,"open":270,"high":276,"low":211,"close":1489,"change":1490,"percent_change":1491,"volume":402,"transactions":9,"vwap":1489},"2025-02-21",8.472,0.028,0.33,{"date":1493,"open":226,"high":259,"low":202,"close":1193,"change":1494,"percent_change":791,"volume":1495,"transactions":9,"vwap":1193},"2025-02-20",-0.006,36900,{"date":1497,"open":210,"high":211,"low":202,"close":211,"change":320,"percent_change":321,"volume":1440,"transactions":9,"vwap":211},"2025-02-19",{"date":1499,"open":210,"high":211,"low":14,"close":226,"change":320,"percent_change":321,"volume":1500,"transactions":9,"vwap":226},"2025-02-18",84300,{"date":1502,"open":270,"high":270,"low":210,"close":210,"change":409,"percent_change":410,"volume":872,"transactions":9,"vwap":210},"2025-02-14",{"date":1504,"open":259,"high":268,"low":226,"close":211,"change":19,"percent_change":19,"volume":1505,"transactions":9,"vwap":211},"2025-02-13",37600,{"date":1507,"open":1508,"high":269,"low":202,"close":211,"change":409,"percent_change":410,"volume":287,"transactions":9,"vwap":211},"2025-02-12",8.442,{"date":1510,"open":226,"high":276,"low":226,"close":259,"change":195,"percent_change":196,"volume":501,"transactions":9,"vwap":259},"2025-02-11",{"date":1512,"open":14,"high":276,"low":14,"close":270,"change":195,"percent_change":196,"volume":1513,"transactions":9,"vwap":270},"2025-02-10",22600,{"date":178,"open":325,"high":276,"low":211,"close":268,"change":339,"percent_change":924,"volume":991,"transactions":9,"vwap":268}]