[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BPYPM":3,"homepage-market-summary":32,"stock-historical-BPYPM":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"BPYPM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units, Series 1","Nasdaq",null,"Common Stock","Brookfield Property Preferred LP is an asset management company.",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},9.8394,1.5625,"Quarterly",{"close":18,"open":19,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},15.88,16.135,15.8,16.12,-0.24,-1.49,25506.7822,167,15.9547,17.9,15,24057.828017788845,30.3,1303,{"status":33,"indices":34,"watchlist":78,"sectors":100,"benchmarks":156},"success",[35,43,50,57,64,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":41,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":12,"sparkline":77,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":41,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":41,"sparkline":92,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":41,"sparkline":99,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":41},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":41},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":41},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":41},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":41},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":41},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":41},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":41},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":41},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":41},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":41},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":41},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":55,"is_up":41},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":69,"is_up":41},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":48,"page_size":176,"total_pages":48,"summary":177,"data":183},365,1000,{"period_high":27,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},14.18,21227,7747714.832465,9.52,"2025-04-22",[184,185,194,203,213,224,233,243,253,261,269,278,288,297,305,315,325,334,344,354,364,372,381,389,399,407,415,424,433,441,449,458,466,474,482,489,498,507,514,520,529,538,547,555,564,574,584,590,601,610,617,624,631,640,645,650,654,661,667,675,680,686,692,696,701,705,713,721,724,730,733,739,744,749,753,760,766,770,772,776,783,790,796,800,803,808,812,818,824,830,834,839,843,849,856,861,865,869,872,876,879,883,886,890,892,895,900,903,907,913,917,920,923,926,931,935,941,945,948,951,953,958,962,966,971,977,982,987,991,996,999,1004,1011,1016,1019,1024,1028,1033,1035,1040,1046,1049,1053,1056,1062,1067,1069,1072,1075,1080,1084,1089,1092,1095,1101,1106,1108,1111,1113,1116,1120,1126,1131,1135,1139,1141,1144,1147,1149,1151,1154,1158,1161,1164,1167,1170,1172,1175,1178,1182,1186,1188,1192,1195,1199,1203,1205,1208,1211,1215,1219,1222,1225,1229,1231,1233,1235,1239,1241,1244,1248,1255,1260,1264,1270,1274,1279,1283,1286,1289,1292,1296,1300,1303,1306,1308,1311,1314,1317,1321,1324,1329,1331,1334,1336,1339,1343,1347,1351,1355,1358,1363,1367,1370,1373,1377,1380,1384,1387,1389,1392,1396,1401,1404,1409,1412,1415,1420,1423,1427,1429,1431,1434,1438,1443,1446,1450,1452,1455,1458,1461,1464,1466,1468,1471,1475,1478,1481,1485,1487,1489,1492,1494,1497,1501,1505,1508,1510,1513,1517,1520,1523,1525,1527,1529,1532,1535,1538,1541,1543,1547,1549,1551,1553,1555,1559,1563,1567,1570,1573,1576,1579,1583,1586,1589,1592,1596,1600,1603,1606,1609,1611,1613,1615,1618,1620,1624,1629,1633,1638,1641,1643,1646,1648,1650,1652,1656,1658,1660,1663,1665,1667,1670,1674,1678,1681,1687,1692,1695,1698,1700,1703,1707,1709,1711,1713,1715,1718,1722,1724,1728,1732,1738,1741,1746,1749,1753,1756,1760,1765,1769,1776,1780,1783,1788],{"date":5,"open":19,"high":19,"low":20,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",15.71,16.23,0.45,2.87,16260.892702,185,16.0827,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",16.38,15.67,-0.7,-4.28,96374.652442,370,15.768,{"date":204,"open":205,"high":206,"low":20,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",15.99,16.495,16.37,0.39,2.44,24206.00372,181,16.0818,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",15.93,16.07,15.77,15.98,-0.11,-0.68,6112.3231,69,15.8994,{"date":225,"open":226,"high":227,"low":215,"close":228,"change":114,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",16.08,16.19,16.09,-0.06,9855.4461,95,16.0563,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",16.32,16.43,16.1,-0.2,-1.23,5467.0461,63,16.2757,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",16.5044,16.16,16.3,-0.13,-0.79,12043.143653,99,16.3474,{"date":254,"open":255,"high":256,"low":236,"close":236,"change":257,"percent_change":258,"volume":259,"transactions":222,"vwap":260},"2026-09-22",16.53,16.645,-0.25,-1.5,43990.78932,16.5492,{"date":262,"open":263,"high":264,"low":263,"close":263,"change":124,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",16.68,17.17,1.52,13955.0461,146,16.8099,{"date":270,"open":271,"high":272,"low":236,"close":236,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",16.71,16.74,-0.315,-1.88,6783.0461,53,16.6703,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",16.54,16.85,16.745,0.055,0.33,2520.0331,50,16.7278,{"date":289,"open":280,"high":290,"low":291,"close":292,"change":293,"percent_change":22,"volume":294,"transactions":295,"vwap":296},"2026-09-16",16.78,16.3082,16.69,-0.04,1977.3747,49,16.6461,{"date":298,"open":237,"high":299,"low":237,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",16.73,0.4399,2.7,10749.664768,124,16.2448,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",16.8,16.29,16.2901,-0.7334,-4.31,10449,93,16.4833,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":40,"volume":322,"transactions":323,"vwap":324},"2026-09-11",16.99,17.26,16.62,17.0235,0.1235,5629.5761,106,16.9252,{"date":326,"open":307,"high":327,"low":307,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",17.1548,16.9,-0.03,-0.18,7578.149007,110,16.9326,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",17.19,17.23,16.93,-0.145,-0.85,13114.725165,131,17.0373,{"date":345,"open":336,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",17.4,17.01,17.075,0.085,0.5,13315.78699,130,17.215,{"date":355,"open":356,"high":357,"low":358,"close":317,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",17.08,17.18,16.8752,0.1099,0.65,16400.165544,211,17.0015,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":239,"volume":370,"transactions":313,"vwap":371},"2026-09-03",17.29,17.349,16.8801,-0.2099,7320.350239,17.1712,{"date":373,"open":328,"high":346,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",16.83,17.09,0.24,1.42,14161.52935,184,17.15,{"date":382,"open":383,"high":317,"low":383,"close":281,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",16.61,-0.15,-0.88,13251.68792,129,16.8695,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",16.64,17.35,17,0.28,1.67,45519.8271,346,17.0379,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":384,"percent_change":404,"volume":405,"transactions":323,"vwap":406},"2026-08-28",16.8794,16.98,16.72,-0.89,19224.97182,16.8512,{"date":408,"open":409,"high":410,"low":409,"close":410,"change":394,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",16.65,16.87,1.69,5359.2591,90,16.7805,{"date":416,"open":417,"high":393,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",16.49,16.59,0.1,0.61,27607.37241,194,16.6874,{"date":425,"open":236,"high":426,"low":427,"close":417,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",16.51,16.351,-0.02,-0.12,20222.5221,177,16.4917,{"date":434,"open":426,"high":435,"low":436,"close":426,"change":437,"percent_change":109,"volume":438,"transactions":439,"vwap":440},"2026-08-24",16.52,16.39,0.01,13924.2191,105,16.4923,{"date":442,"open":443,"high":299,"low":236,"close":444,"change":445,"percent_change":329,"volume":446,"transactions":447,"vwap":448},"2026-08-21",16.6,16.5,-0.005,17055.4551,198,16.6007,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":445,"percent_change":329,"volume":455,"transactions":456,"vwap":457},"2026-08-20",16.44,16.535,16.36,16.505,21431.183838,123,16.4868,{"date":459,"open":444,"high":443,"low":460,"close":426,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",16.3653,0.15,0.92,20456.56966,178,16.4904,{"date":467,"open":468,"high":468,"low":237,"close":453,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",16.5202,0.251,1.56,24646.63537,326,16.2784,{"date":475,"open":235,"high":435,"low":228,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",16.109,-0.191,-1.17,17386.229,149,16.2763,{"date":483,"open":453,"high":484,"low":485,"close":247,"change":329,"percent_change":330,"volume":486,"transactions":487,"vwap":488},"2026-08-14",16.435,16.21,18259.722422,79,16.3218,{"date":490,"open":435,"high":491,"low":492,"close":493,"change":494,"percent_change":55,"volume":495,"transactions":496,"vwap":497},"2026-08-13",16.55,16.27,16.33,0.08,10927,160,16.4207,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":428,"percent_change":429,"volume":504,"transactions":505,"vwap":506},"2026-08-12",16.6638,16.6642,16.15,16.25,15237.005,132,16.3309,{"date":508,"open":271,"high":271,"low":21,"close":492,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-11",0.17,1.06,34430,239,16.3478,{"date":515,"open":187,"high":308,"low":187,"close":237,"change":516,"percent_change":429,"volume":517,"transactions":518,"vwap":519},"2026-08-10",-0.0199,53595,311,16.1343,{"date":521,"open":218,"high":522,"low":218,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-07",16.26,16.1199,-0.2701,-1.65,43732.236,192,16.11,{"date":530,"open":531,"high":532,"low":216,"close":436,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",16.17,16.42,0.52,3.28,17656.734573,187,16.2181,{"date":539,"open":540,"high":237,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-05",15.97,15.87,-0.07,-0.44,11672.82781,156,15.9858,{"date":548,"open":187,"high":549,"low":187,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":480,"vwap":554},"2026-08-04",16,15.94,0.135,0.85,20858,15.8758,{"date":556,"open":557,"high":557,"low":20,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",15.9999,15.805,-0.195,-1.22,7865.041552,84,15.8275,{"date":565,"open":566,"high":567,"low":568,"close":549,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-31",16.06,16.18,15.81,0.05,0.31,75735,487,15.9919,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":461,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-30",15.935,16.01,15.83,15.95,0.95,9278,109,15.9391,{"date":585,"open":216,"high":216,"low":20,"close":20,"change":586,"percent_change":587,"volume":588,"transactions":431,"vwap":589},"2026-07-29",-0.0892,-0.56,11520.26736,15.8968,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",16.155,16.1976,15.85,15.8892,-0.1808,-1.13,7214.073946,88,15.9427,{"date":602,"open":603,"high":604,"low":605,"close":216,"change":606,"percent_change":104,"volume":607,"transactions":608,"vwap":609},"2026-07-27",16.025,16.2099,16.015,0.16,3945.574786,39,16.102,{"date":611,"open":528,"high":528,"low":612,"close":612,"change":229,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-24",15.91,-0.38,2792.51342,61,15.9902,{"date":618,"open":619,"high":620,"low":621,"close":540,"change":109,"percent_change":149,"volume":622,"transactions":25,"vwap":623},"2026-07-23",16.085,16.2418,15.745,16610.6736,15.9003,{"date":625,"open":578,"high":549,"low":578,"close":612,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-22",-0.015,-0.09,24349.85888,226,15.9023,{"date":632,"open":633,"high":503,"low":634,"close":635,"change":636,"percent_change":394,"volume":637,"transactions":638,"vwap":639},"2026-07-21",16.02,15.86,15.925,0.045,32078.836254,231,15.9658,{"date":641,"open":594,"high":619,"low":594,"close":18,"change":627,"percent_change":587,"volume":642,"transactions":643,"vwap":644},"2026-07-20",5399.007844,112,15.9628,{"date":646,"open":577,"high":237,"low":594,"close":540,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":540},"2026-07-17",-0.05,-0.31,16600,{"date":651,"open":528,"high":246,"low":652,"close":633,"change":219,"percent_change":220,"volume":653,"transactions":9,"vwap":633},"2026-07-16",15.63,19900,{"date":655,"open":656,"high":657,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-15",15.65,16.13,0.36,2.28,12200,{"date":662,"open":663,"high":579,"low":663,"close":217,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":217},"2026-07-14",15.58,0.02,0.13,34100,{"date":668,"open":215,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-13",16.059999,15.55,15.75,-0.19,-1.19,28200,{"date":676,"open":549,"high":228,"low":670,"close":550,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":550},"2026-07-10",-0.22,-1.36,12500,{"date":681,"open":682,"high":246,"low":682,"close":246,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":246},"2026-07-09",15.72,0.34,2.15,13900,{"date":687,"open":578,"high":688,"low":671,"close":689,"change":384,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-08",15.9,15.82,-0.94,36500,{"date":693,"open":689,"high":237,"low":20,"close":540,"change":694,"percent_change":124,"volume":695,"transactions":9,"vwap":540},"2026-07-07",0.04,11500,{"date":697,"open":20,"high":698,"low":20,"close":215,"change":665,"percent_change":699,"volume":700,"transactions":9,"vwap":215},"2026-07-06",15.96,0.82,10200,{"date":702,"open":217,"high":549,"low":682,"close":20,"change":419,"percent_change":703,"volume":704,"transactions":9,"vwap":20},"2026-07-02",0.64,8500,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-01",15.52,15.79,15.7,0.2,1.29,24700,{"date":714,"open":715,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-30",15.73,16.030001,15.5,-0.45,-2.82,434200,{"date":722,"open":671,"high":698,"low":671,"close":579,"change":461,"percent_change":580,"volume":723,"transactions":9,"vwap":579},"2026-06-29",8400,{"date":725,"open":726,"high":726,"low":682,"close":20,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":20},"2026-06-26",16.040001,-0.1,-0.63,28100,{"date":731,"open":549,"high":485,"low":568,"close":688,"change":384,"percent_change":732,"volume":729,"transactions":9,"vwap":688},"2026-06-25",-0.93,{"date":734,"open":255,"high":255,"low":577,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-24",16.049999,-0.23,-1.41,25000,{"date":740,"open":196,"high":97,"low":741,"close":741,"change":727,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-23",16.28,-0.61,16700,{"date":745,"open":403,"high":403,"low":196,"close":196,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":196},"2026-06-22",-0.33,-1.97,13500,{"date":750,"open":299,"high":751,"low":418,"close":271,"change":437,"percent_change":109,"volume":752,"transactions":9,"vwap":271},"2026-06-18",16.75,3000,{"date":754,"open":755,"high":403,"low":255,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-17",16.58,16.7,0.07,0.42,3500,{"date":761,"open":418,"high":762,"low":418,"close":763,"change":764,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-16",16.84,16.63,0,4200,{"date":767,"open":768,"high":756,"low":255,"close":763,"change":329,"percent_change":330,"volume":769,"transactions":9,"vwap":763},"2026-06-15",16.66,14800,{"date":771,"open":409,"high":328,"low":391,"close":768,"change":764,"percent_change":764,"volume":752,"transactions":9,"vwap":768},"2026-06-12",{"date":773,"open":263,"high":374,"low":383,"close":768,"change":727,"percent_change":774,"volume":775,"transactions":9,"vwap":768},"2026-06-11",-0.6,14400,{"date":777,"open":778,"high":779,"low":383,"close":780,"change":727,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-10",16.89,17.1,16.76,-0.59,17000,{"date":784,"open":785,"high":786,"low":787,"close":787,"change":672,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-09",16.97,17.030001,16.86,-1.11,7700,{"date":791,"open":491,"high":356,"low":491,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-08",17.049999,0.46,2.77,10700,{"date":797,"open":798,"high":281,"low":418,"close":418,"change":248,"percent_change":799,"volume":723,"transactions":9,"vwap":418},"2026-06-05",16.77,-0.78,{"date":801,"open":391,"high":328,"low":391,"close":403,"change":764,"percent_change":764,"volume":802,"transactions":9,"vwap":403},"2026-06-04",14600,{"date":804,"open":272,"high":805,"low":403,"close":403,"change":330,"percent_change":806,"volume":807,"transactions":9,"vwap":403},"2026-06-03",17.24,-1.07,4100,{"date":809,"open":810,"high":810,"low":762,"close":328,"change":384,"percent_change":385,"volume":811,"transactions":9,"vwap":328},"2026-06-02",16.94,11600,{"date":813,"open":814,"high":815,"low":393,"close":792,"change":816,"percent_change":817,"volume":695,"transactions":9,"vwap":792},"2026-06-01",17.07,17.2,-0.4,-2.29,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":109,"percent_change":154,"volume":823,"transactions":9,"vwap":822},"2026-05-29",17.31,17.49,17.45,10500,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":764,"percent_change":764,"volume":829,"transactions":9,"vwap":828},"2026-05-28",17.34,17.48,17.39,16000,{"date":831,"open":366,"high":827,"low":366,"close":828,"change":694,"percent_change":832,"volume":833,"transactions":9,"vwap":828},"2026-05-27",0.23,33900,{"date":835,"open":836,"high":828,"low":836,"close":392,"change":757,"percent_change":837,"volume":838,"transactions":9,"vwap":392},"2026-05-26",17.25,0.41,6600,{"date":840,"open":815,"high":841,"low":815,"close":841,"change":109,"percent_change":154,"volume":842,"transactions":9,"vwap":841},"2026-05-22",17.28,1800,{"date":844,"open":845,"high":836,"low":810,"close":846,"change":847,"percent_change":703,"volume":848,"transactions":9,"vwap":846},"2026-05-21",17.040001,17.22,0.11,26800,{"date":850,"open":810,"high":851,"low":810,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-20",17.21,17.11,0.12,0.71,24200,{"date":857,"open":780,"high":393,"low":780,"close":317,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":317},"2026-05-19",0.14,0.83,31500,{"date":862,"open":787,"high":778,"low":307,"close":281,"change":429,"percent_change":863,"volume":864,"transactions":9,"vwap":281},"2026-05-18",-0.71,5800,{"date":866,"open":867,"high":393,"low":328,"close":785,"change":329,"percent_change":330,"volume":868,"transactions":9,"vwap":785},"2026-05-15",16.95,8000,{"date":870,"open":867,"high":393,"low":338,"close":393,"change":437,"percent_change":109,"volume":871,"transactions":9,"vwap":393},"2026-05-14",6900,{"date":873,"open":317,"high":347,"low":874,"close":317,"change":114,"percent_change":229,"volume":875,"transactions":9,"vwap":317},"2026-05-13",16.96,6300,{"date":877,"open":402,"high":393,"low":787,"close":393,"change":664,"percent_change":853,"volume":878,"transactions":9,"vwap":393},"2026-05-12",9300,{"date":880,"open":281,"high":393,"low":281,"close":402,"change":569,"percent_change":881,"volume":882,"transactions":9,"vwap":402},"2026-05-11",0.3,7800,{"date":884,"open":867,"high":317,"low":787,"close":338,"change":428,"percent_change":429,"volume":885,"transactions":9,"vwap":338},"2026-05-08",26100,{"date":887,"open":888,"high":867,"low":888,"close":867,"change":109,"percent_change":658,"volume":889,"transactions":9,"vwap":867},"2026-05-07",16.81,9400,{"date":891,"open":888,"high":778,"low":888,"close":778,"change":569,"percent_change":881,"volume":864,"transactions":9,"vwap":778},"2026-05-06",{"date":893,"open":281,"high":281,"low":403,"close":762,"change":114,"percent_change":229,"volume":894,"transactions":9,"vwap":762},"2026-05-05",9100,{"date":896,"open":897,"high":281,"low":751,"close":281,"change":419,"percent_change":898,"volume":899,"transactions":9,"vwap":281},"2026-05-04",16.82,0.6,9000,{"date":901,"open":290,"high":290,"low":751,"close":751,"change":437,"percent_change":109,"volume":902,"transactions":9,"vwap":751},"2026-05-01",1400,{"date":904,"open":307,"high":307,"low":409,"close":272,"change":853,"percent_change":905,"volume":906,"transactions":9,"vwap":272},"2026-04-30",0.72,8200,{"date":908,"open":909,"high":319,"low":910,"close":319,"change":219,"percent_change":911,"volume":912,"transactions":9,"vwap":319},"2026-04-29",16.57,16.56,-0.66,1700,{"date":914,"open":97,"high":307,"low":915,"close":299,"change":664,"percent_change":853,"volume":916,"transactions":9,"vwap":299},"2026-04-28",16.47,3100,{"date":918,"open":319,"high":307,"low":319,"close":271,"change":293,"percent_change":22,"volume":919,"transactions":9,"vwap":271},"2026-04-27",11300,{"date":921,"open":319,"high":307,"low":319,"close":751,"change":764,"percent_change":764,"volume":922,"transactions":9,"vwap":751},"2026-04-24",13600,{"date":924,"open":755,"high":780,"low":909,"close":751,"change":461,"percent_change":69,"volume":925,"transactions":9,"vwap":751},"2026-04-23",12800,{"date":927,"open":928,"high":929,"low":928,"close":443,"change":109,"percent_change":658,"volume":930,"transactions":9,"vwap":443},"2026-04-22",16.46,16.67,16500,{"date":932,"open":933,"high":491,"low":933,"close":280,"change":694,"percent_change":376,"volume":934,"transactions":9,"vwap":280},"2026-04-21",16.4,5500,{"date":936,"open":741,"high":409,"low":937,"close":444,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":444},"2026-04-20",15.66,0.03,0.18,7500,{"date":942,"open":943,"high":444,"low":943,"close":915,"change":569,"percent_change":881,"volume":944,"transactions":9,"vwap":915},"2026-04-17",16.45,4900,{"date":946,"open":196,"high":910,"low":235,"close":532,"change":947,"percent_change":340,"volume":868,"transactions":9,"vwap":532},"2026-04-16",-0.14,{"date":949,"open":909,"high":909,"low":451,"close":910,"change":219,"percent_change":911,"volume":950,"transactions":9,"vwap":910},"2026-04-15",7900,{"date":952,"open":292,"high":888,"low":435,"close":929,"change":757,"percent_change":758,"volume":899,"transactions":9,"vwap":929},"2026-04-14",{"date":954,"open":502,"high":756,"low":633,"close":443,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":443},"2026-04-13",0.26,1.59,5000,{"date":959,"open":409,"high":756,"low":531,"close":960,"change":293,"percent_change":22,"volume":961,"transactions":9,"vwap":960},"2026-04-10",16.34,3200,{"date":963,"open":236,"high":909,"low":188,"close":196,"change":606,"percent_change":964,"volume":965,"transactions":9,"vwap":196},"2026-04-09",0.99,17100,{"date":967,"open":491,"high":910,"low":612,"close":968,"change":969,"percent_change":970,"volume":795,"transactions":9,"vwap":968},"2026-04-08",16.22,-0.34,-2.05,{"date":972,"open":263,"high":973,"low":491,"close":910,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":910},"2026-04-07",16.79,-0.17,-1.02,10900,{"date":978,"open":762,"high":979,"low":263,"close":299,"change":974,"percent_change":980,"volume":981,"transactions":9,"vwap":299},"2026-04-06",16.92,-1.01,29400,{"date":983,"open":828,"high":346,"low":762,"close":328,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":328},"2026-04-02",-0.53,-3.04,81200,{"date":988,"open":779,"high":989,"low":307,"close":989,"change":938,"percent_change":509,"volume":990,"transactions":9,"vwap":989},"2026-04-01",17.43,73600,{"date":992,"open":216,"high":27,"low":735,"close":346,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":346},"2026-03-31",1.25,7.74,504400,{"date":997,"open":633,"high":502,"low":217,"close":502,"change":437,"percent_change":109,"volume":998,"transactions":9,"vwap":502},"2026-03-30",27500,{"date":1000,"open":20,"high":502,"low":1001,"close":1002,"change":437,"percent_change":109,"volume":1003,"transactions":9,"vwap":1002},"2026-03-27",15.78,16.14,32800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":657,"change":139,"percent_change":1009,"volume":1010,"transactions":9,"vwap":657},"2026-03-26",15.64,16.2,15.49,4.27,46500,{"date":1012,"open":1013,"high":937,"low":1014,"close":1015,"change":428,"percent_change":248,"volume":925,"transactions":9,"vwap":1015},"2026-03-25",15.43,15.35,15.47,{"date":1017,"open":1008,"high":652,"low":1008,"close":1008,"change":114,"percent_change":229,"volume":1018,"transactions":9,"vwap":1008},"2026-03-24",3400,{"date":1020,"open":1021,"high":1021,"low":1013,"close":717,"change":647,"percent_change":1022,"volume":1023,"transactions":9,"vwap":717},"2026-03-23",15.6,-0.32,14100,{"date":1025,"open":1008,"high":1026,"low":1008,"close":670,"change":947,"percent_change":404,"volume":1027,"transactions":9,"vwap":670},"2026-03-20",15.56,4700,{"date":1029,"open":1030,"high":1001,"low":1030,"close":1031,"change":665,"percent_change":1032,"volume":981,"transactions":9,"vwap":1031},"2026-03-19",15.46,15.69,0.84,{"date":1034,"open":937,"high":937,"low":670,"close":1026,"change":647,"percent_change":1022,"volume":889,"transactions":9,"vwap":1026},"2026-03-18",{"date":1036,"open":1037,"high":709,"low":1037,"close":1038,"change":606,"percent_change":1039,"volume":842,"transactions":9,"vwap":1038},"2026-03-17",15.51,15.61,1.04,{"date":1041,"open":682,"high":1042,"low":1043,"close":1043,"change":238,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-03-16",15.74,15.45,-1.28,25900,{"date":1047,"open":671,"high":671,"low":656,"close":656,"change":384,"percent_change":1048,"volume":842,"transactions":9,"vwap":656},"2026-03-13",-0.95,{"date":1050,"open":1051,"high":933,"low":197,"close":20,"change":419,"percent_change":703,"volume":1052,"transactions":9,"vwap":20},"2026-03-12",15.76,18700,{"date":1054,"open":652,"high":20,"low":1038,"close":709,"change":229,"percent_change":613,"volume":1055,"transactions":9,"vwap":709},"2026-03-11",5900,{"date":1057,"open":670,"high":226,"low":1058,"close":1051,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1051},"2026-03-10",15.44,0.27,1.74,30600,{"date":1063,"open":549,"high":549,"low":1043,"close":1008,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1008},"2026-03-09",-0.5,-3.13,30100,{"date":1068,"open":540,"high":216,"low":579,"close":205,"change":219,"percent_change":220,"volume":944,"transactions":9,"vwap":205},"2026-03-06",{"date":1070,"open":549,"high":237,"low":698,"close":237,"change":664,"percent_change":853,"volume":1071,"transactions":9,"vwap":237},"2026-03-05",2600,{"date":1073,"open":237,"high":657,"low":1074,"close":226,"change":428,"percent_change":429,"volume":660,"transactions":9,"vwap":226},"2026-03-04",15.92,{"date":1076,"open":549,"high":567,"low":634,"close":237,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":237},"2026-03-03",-0.08,-0.49,19500,{"date":1081,"open":18,"high":227,"low":1038,"close":567,"change":758,"percent_change":1082,"volume":1083,"transactions":9,"vwap":567},"2026-03-02",2.66,74400,{"date":1085,"open":237,"high":247,"low":1051,"close":1051,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1051},"2026-02-27",-0.54,-3.31,167000,{"date":1090,"open":255,"high":280,"low":308,"close":247,"change":22,"percent_change":1091,"volume":769,"transactions":9,"vwap":247},"2026-02-26",-1.45,{"date":1093,"open":915,"high":280,"low":960,"close":280,"change":428,"percent_change":429,"volume":1094,"transactions":9,"vwap":280},"2026-02-25",7600,{"date":1096,"open":1097,"high":418,"low":235,"close":910,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":910},"2026-02-24",16.41,0.29,1.78,37600,{"date":1102,"open":1103,"high":1097,"low":492,"close":492,"change":229,"percent_change":1104,"volume":1105,"transactions":9,"vwap":492},"2026-02-23",16.35,-0.37,28300,{"date":1107,"open":1103,"high":453,"low":522,"close":493,"change":569,"percent_change":570,"volume":1045,"transactions":9,"vwap":493},"2026-02-20",{"date":1109,"open":1097,"high":1097,"low":968,"close":741,"change":428,"percent_change":429,"volume":1110,"transactions":9,"vwap":741},"2026-02-19",16900,{"date":1112,"open":97,"high":426,"low":247,"close":247,"change":329,"percent_change":330,"volume":685,"transactions":9,"vwap":247},"2026-02-18",{"date":1114,"open":493,"high":933,"low":726,"close":493,"change":853,"percent_change":161,"volume":1115,"transactions":9,"vwap":493},"2026-02-17",35900,{"date":1117,"open":669,"high":1103,"low":215,"close":485,"change":570,"percent_change":1118,"volume":1119,"transactions":9,"vwap":485},"2026-02-13",1.95,13000,{"date":1121,"open":540,"high":1122,"low":688,"close":688,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":688},"2026-02-12",16.24,-0.3,-1.85,23800,{"date":1127,"open":716,"high":1007,"low":205,"close":1007,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1007},"2026-02-11",0.22,1.38,9700,{"date":1132,"open":1133,"high":577,"low":1133,"close":218,"change":757,"percent_change":1134,"volume":176,"transactions":9,"vwap":218},"2026-02-10",15.84,0.44,{"date":1136,"open":652,"high":698,"low":652,"close":612,"change":1137,"percent_change":1138,"volume":685,"transactions":9,"vwap":612},"2026-02-09",0.19,1.21,{"date":1140,"open":682,"high":688,"low":682,"close":682,"change":293,"percent_change":257,"volume":882,"transactions":9,"vwap":682},"2026-02-06",{"date":1142,"open":612,"high":612,"low":709,"close":1051,"change":727,"percent_change":728,"volume":1143,"transactions":9,"vwap":1051},"2026-02-05",17800,{"date":1145,"open":688,"high":237,"low":689,"close":634,"change":437,"percent_change":109,"volume":1146,"transactions":9,"vwap":634},"2026-02-04",11000,{"date":1148,"open":689,"high":215,"low":20,"close":594,"change":764,"percent_change":764,"volume":934,"transactions":9,"vwap":594},"2026-02-03",{"date":1150,"open":20,"high":541,"low":1051,"close":594,"change":694,"percent_change":124,"volume":906,"transactions":9,"vwap":594},"2026-02-02",{"date":1152,"open":20,"high":541,"low":20,"close":568,"change":764,"percent_change":764,"volume":1153,"transactions":9,"vwap":568},"2026-01-30",6000,{"date":1155,"open":568,"high":1156,"low":708,"close":568,"change":764,"percent_change":764,"volume":1157,"transactions":9,"vwap":568},"2026-01-29",15.89,36900,{"date":1159,"open":689,"high":689,"low":708,"close":568,"change":114,"percent_change":229,"volume":1160,"transactions":9,"vwap":568},"2026-01-28",16100,{"date":1162,"open":1001,"high":1074,"low":1051,"close":689,"change":664,"percent_change":665,"volume":1163,"transactions":9,"vwap":689},"2026-01-27",18200,{"date":1165,"open":652,"high":634,"low":652,"close":20,"change":606,"percent_change":91,"volume":1166,"transactions":9,"vwap":20},"2026-01-26",12000,{"date":1168,"open":671,"high":594,"low":1026,"close":1006,"change":229,"percent_change":613,"volume":1169,"transactions":9,"vwap":1006},"2026-01-23",51000,{"date":1171,"open":1026,"high":594,"low":1026,"close":709,"change":569,"percent_change":144,"volume":855,"transactions":9,"vwap":709},"2026-01-22",{"date":1173,"open":1001,"high":579,"low":652,"close":656,"change":647,"percent_change":1022,"volume":1174,"transactions":9,"vwap":656},"2026-01-21",28900,{"date":1176,"open":715,"high":1156,"low":1006,"close":709,"change":329,"percent_change":672,"volume":1177,"transactions":9,"vwap":709},"2026-01-20",39800,{"date":1179,"open":652,"high":20,"low":1026,"close":715,"change":606,"percent_change":1180,"volume":1181,"transactions":9,"vwap":715},"2026-01-16",1.03,20100,{"date":1183,"open":1021,"high":656,"low":707,"close":1184,"change":664,"percent_change":665,"volume":1185,"transactions":9,"vwap":1184},"2026-01-15",15.57,12900,{"date":1187,"open":670,"high":1038,"low":1037,"close":670,"change":664,"percent_change":665,"volume":679,"transactions":9,"vwap":670},"2026-01-14",{"date":1189,"open":1021,"high":1021,"low":1190,"close":1190,"change":664,"percent_change":665,"volume":1191,"transactions":9,"vwap":1190},"2026-01-13",15.53,8100,{"date":1193,"open":670,"high":670,"low":717,"close":1037,"change":437,"percent_change":109,"volume":1194,"transactions":9,"vwap":1037},"2026-01-12",33500,{"date":1196,"open":1184,"high":1184,"low":1015,"close":717,"change":429,"percent_change":1197,"volume":1198,"transactions":9,"vwap":717},"2026-01-09",-0.77,10600,{"date":1200,"open":1042,"high":1051,"low":1026,"close":1201,"change":542,"percent_change":718,"volume":1202,"transactions":9,"vwap":1201},"2026-01-08",15.62,19600,{"date":1204,"open":709,"high":671,"low":1021,"close":1031,"change":757,"percent_change":189,"volume":950,"transactions":9,"vwap":1031},"2026-01-07",{"date":1206,"open":1207,"high":1207,"low":1038,"close":1201,"change":437,"percent_change":109,"volume":1146,"transactions":9,"vwap":1201},"2026-01-06",15.68,{"date":1209,"open":937,"high":1042,"low":670,"close":1038,"change":384,"percent_change":1048,"volume":1210,"transactions":9,"vwap":1038},"2026-01-05",18300,{"date":1212,"open":670,"high":1051,"low":670,"close":1051,"change":955,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1051},"2026-01-02",1.68,14000,{"date":1216,"open":717,"high":1021,"low":717,"close":717,"change":229,"percent_change":1217,"volume":1218,"transactions":9,"vwap":717},"2025-12-31",-0.39,60600,{"date":1220,"open":1037,"high":656,"low":717,"close":1026,"change":109,"percent_change":208,"volume":1221,"transactions":9,"vwap":1026},"2025-12-30",13800,{"date":1223,"open":1021,"high":937,"low":1008,"close":717,"change":330,"percent_change":1224,"volume":1202,"transactions":9,"vwap":717},"2025-12-29",-1.15,{"date":1226,"open":682,"high":682,"low":1227,"close":1207,"change":664,"percent_change":665,"volume":1228,"transactions":9,"vwap":1207},"2025-12-26",15.54,6200,{"date":1230,"open":709,"high":709,"low":656,"close":937,"change":437,"percent_change":109,"volume":899,"transactions":9,"vwap":937},"2025-12-24",{"date":1232,"open":1037,"high":671,"low":1037,"close":656,"change":437,"percent_change":109,"volume":1228,"transactions":9,"vwap":656},"2025-12-23",{"date":1234,"open":663,"high":1006,"low":1227,"close":1006,"change":757,"percent_change":189,"volume":759,"transactions":9,"vwap":1006},"2025-12-22",{"date":1236,"open":937,"high":1207,"low":1184,"close":1184,"change":1077,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1184},"2025-12-19",-0.51,3300,{"date":1240,"open":656,"high":1031,"low":656,"close":656,"change":764,"percent_change":764,"volume":1071,"transactions":9,"vwap":656},"2025-12-18",{"date":1242,"open":717,"high":1031,"low":717,"close":656,"change":114,"percent_change":229,"volume":1243,"transactions":9,"vwap":656},"2025-12-17",24100,{"date":1245,"open":717,"high":937,"low":717,"close":937,"change":461,"percent_change":1246,"volume":1247,"transactions":9,"vwap":937},"2025-12-16",0.97,10400,{"date":1249,"open":1250,"high":1190,"low":1251,"close":1037,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1037},"2025-12-15",15.4,15.26,0.09,0.58,24900,{"date":1256,"open":717,"high":187,"low":1014,"close":1257,"change":1077,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2025-12-12",15.42,-0.52,21700,{"date":1261,"open":717,"high":1021,"low":1262,"close":717,"change":428,"percent_change":248,"volume":1263,"transactions":9,"vwap":717},"2025-12-11",15.25,64400,{"date":1265,"open":1266,"high":652,"low":1267,"close":707,"change":144,"percent_change":1268,"volume":1269,"transactions":9,"vwap":707},"2025-12-10",15.2,15.13,2.11,74800,{"date":1271,"open":1272,"high":1262,"low":1272,"close":1266,"change":764,"percent_change":764,"volume":1273,"transactions":9,"vwap":1266},"2025-12-09",15.16,29300,{"date":1275,"open":1058,"high":1276,"low":1266,"close":1266,"change":648,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1266},"2025-12-08",15.59,-2,17600,{"date":1280,"open":717,"high":652,"low":717,"close":1037,"change":293,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1037},"2025-12-05",-0.26,20700,{"date":1284,"open":656,"high":656,"low":717,"close":670,"change":694,"percent_change":955,"volume":1285,"transactions":9,"vwap":670},"2025-12-04",23900,{"date":1287,"open":670,"high":652,"low":1015,"close":1037,"change":229,"percent_change":1217,"volume":1288,"transactions":9,"vwap":1037},"2025-12-03",27400,{"date":1290,"open":1037,"high":1207,"low":1037,"close":1184,"change":757,"percent_change":189,"volume":1291,"transactions":9,"vwap":1184},"2025-12-02",11200,{"date":1293,"open":1015,"high":1026,"low":1043,"close":717,"change":124,"percent_change":1294,"volume":1295,"transactions":9,"vwap":717},"2025-12-01",1.64,63300,{"date":1297,"open":1042,"high":1074,"low":1262,"close":1262,"change":1123,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1262},"2025-11-28",-1.93,109200,{"date":1301,"open":1276,"high":197,"low":1037,"close":670,"change":757,"percent_change":189,"volume":1302,"transactions":9,"vwap":670},"2025-11-26",12700,{"date":1304,"open":707,"high":663,"low":1015,"close":1305,"change":293,"percent_change":1281,"volume":864,"transactions":9,"vwap":1305},"2025-11-25",15.48,{"date":1307,"open":1207,"high":20,"low":1250,"close":707,"change":664,"percent_change":665,"volume":748,"transactions":9,"vwap":707},"2025-11-24",{"date":1309,"open":717,"high":1190,"low":717,"close":717,"change":764,"percent_change":764,"volume":1310,"transactions":9,"vwap":717},"2025-11-21",27800,{"date":1312,"open":717,"high":1184,"low":1250,"close":717,"change":428,"percent_change":248,"volume":1313,"transactions":9,"vwap":717},"2025-11-20",467400,{"date":1315,"open":197,"high":1042,"low":707,"close":707,"change":736,"percent_change":1316,"volume":1202,"transactions":9,"vwap":707},"2025-11-19",-1.46,{"date":1318,"open":652,"high":708,"low":652,"close":671,"change":847,"percent_change":1319,"volume":1320,"transactions":9,"vwap":671},"2025-11-18",0.7,30500,{"date":1322,"open":1015,"high":937,"low":1015,"close":1006,"change":461,"percent_change":1246,"volume":1323,"transactions":9,"vwap":1006},"2025-11-17",13300,{"date":1325,"open":656,"high":656,"low":1326,"close":1008,"change":677,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1008},"2025-11-14",15.08,-1.4,48000,{"date":1330,"open":715,"high":671,"low":652,"close":187,"change":109,"percent_change":149,"volume":789,"transactions":9,"vwap":187},"2025-11-13",{"date":1332,"open":663,"high":205,"low":1184,"close":656,"change":694,"percent_change":955,"volume":1333,"transactions":9,"vwap":656},"2025-11-12",4500,{"date":1335,"open":1006,"high":1207,"low":1038,"close":1038,"change":329,"percent_change":672,"volume":838,"transactions":9,"vwap":1038},"2025-11-11",{"date":1337,"open":1184,"high":1006,"low":1026,"close":1006,"change":606,"percent_change":1180,"volume":1338,"transactions":9,"vwap":1006},"2025-11-10",3600,{"date":1340,"open":1341,"high":663,"low":1341,"close":1305,"change":109,"percent_change":208,"volume":1342,"transactions":9,"vwap":1305},"2025-11-07",15.27,5100,{"date":1344,"open":1345,"high":1190,"low":1345,"close":1257,"change":509,"percent_change":1346,"volume":752,"transactions":9,"vwap":1257},"2025-11-06",15.34,1.11,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1262,"change":428,"percent_change":248,"volume":1291,"transactions":9,"vwap":1262},"2025-11-05",15.36,15.24,{"date":1352,"open":1353,"high":1030,"low":1353,"close":1341,"change":542,"percent_change":1354,"volume":1130,"transactions":9,"vwap":1341},"2025-11-04",15.06,-0.46,{"date":1356,"open":1058,"high":1008,"low":1341,"close":1345,"change":494,"percent_change":533,"volume":1357,"transactions":9,"vwap":1345},"2025-11-03",17400,{"date":1359,"open":671,"high":671,"low":1251,"close":1251,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1251},"2025-10-31",-0.35,-2.24,51500,{"date":1364,"open":688,"high":688,"low":670,"close":1038,"change":746,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1038},"2025-10-30",-2.07,22500,{"date":1368,"open":688,"high":218,"low":688,"close":550,"change":376,"percent_change":1369,"volume":950,"transactions":9,"vwap":550},"2025-10-29",1.53,{"date":1371,"open":1276,"high":709,"low":1276,"close":709,"change":710,"percent_change":711,"volume":1372,"transactions":9,"vwap":709},"2025-10-28",6100,{"date":1374,"open":1021,"high":1021,"low":1058,"close":717,"change":727,"percent_change":1375,"volume":1376,"transactions":9,"vwap":717},"2025-10-27",-0.64,18500,{"date":1378,"open":1026,"high":652,"low":1037,"close":1021,"change":419,"percent_change":360,"volume":1379,"transactions":9,"vwap":1021},"2025-10-24",7400,{"date":1381,"open":707,"high":1207,"low":1305,"close":717,"change":238,"percent_change":1382,"volume":1383,"transactions":9,"vwap":717},"2025-10-23",-1.27,41900,{"date":1385,"open":656,"high":709,"low":707,"close":709,"change":858,"percent_change":69,"volume":1386,"transactions":9,"vwap":709},"2025-10-22",7100,{"date":1388,"open":74,"high":1042,"low":74,"close":1026,"change":853,"percent_change":134,"volume":965,"transactions":9,"vwap":1026},"2025-10-21",{"date":1390,"open":670,"high":1133,"low":1014,"close":1058,"change":494,"percent_change":533,"volume":1391,"transactions":9,"vwap":1058},"2025-10-20",17900,{"date":1393,"open":1305,"high":663,"low":1014,"close":1349,"change":1394,"percent_change":1395,"volume":1094,"transactions":9,"vwap":1349},"2025-10-17",-0.16,-1.03,{"date":1397,"open":1398,"high":1038,"low":1399,"close":707,"change":665,"percent_change":1032,"volume":1400,"transactions":9,"vwap":707},"2025-10-16",15.39,15.38,15500,{"date":1402,"open":1398,"high":1250,"low":1403,"close":1398,"change":764,"percent_change":764,"volume":1185,"transactions":9,"vwap":1398},"2025-10-15",15.32,{"date":1405,"open":1345,"high":1406,"low":1407,"close":1398,"change":1252,"percent_change":1408,"volume":944,"transactions":9,"vwap":1398},"2025-10-14",15.41,15.28,0.59,{"date":1410,"open":1043,"high":1043,"low":1251,"close":1411,"change":114,"percent_change":542,"volume":1338,"transactions":9,"vwap":1411},"2025-10-13",15.3,{"date":1413,"open":1406,"high":1015,"low":1262,"close":74,"change":114,"percent_change":542,"volume":1414,"transactions":9,"vwap":74},"2025-10-10",6800,{"date":1416,"open":1326,"high":1001,"low":28,"close":1403,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1403},"2025-10-09",-0.47,-2.98,34300,{"date":1421,"open":594,"high":227,"low":709,"close":708,"change":229,"percent_change":613,"volume":1422,"transactions":9,"vwap":708},"2025-10-08",20500,{"date":1424,"open":528,"high":528,"low":594,"close":594,"change":736,"percent_change":1425,"volume":1426,"transactions":9,"vwap":594},"2025-10-07",-1.43,20200,{"date":1428,"open":669,"high":226,"low":541,"close":226,"change":569,"percent_change":570,"volume":1045,"transactions":9,"vwap":226},"2025-10-06",{"date":1430,"open":708,"high":227,"low":708,"close":716,"change":938,"percent_change":1137,"volume":965,"transactions":9,"vwap":716},"2025-10-03",{"date":1432,"open":549,"high":549,"low":612,"close":549,"change":764,"percent_change":764,"volume":1433,"transactions":9,"vwap":549},"2025-10-02",14500,{"date":1435,"open":549,"high":216,"low":688,"close":549,"change":1436,"percent_change":1437,"volume":712,"transactions":9,"vwap":549},"2025-10-01",0.21,1.33,{"date":1439,"open":227,"high":532,"low":217,"close":708,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":708},"2025-09-30",-0.43,-2.65,60500,{"date":1444,"open":933,"high":391,"low":567,"close":968,"change":974,"percent_change":1445,"volume":829,"transactions":9,"vwap":968},"2025-09-29",-1.04,{"date":1447,"open":915,"high":491,"low":436,"close":436,"change":429,"percent_change":1448,"volume":1449,"transactions":9,"vwap":436},"2025-09-26",-0.73,10800,{"date":1451,"open":435,"high":435,"low":915,"close":426,"change":938,"percent_change":939,"volume":1191,"transactions":9,"vwap":426},"2025-09-25",{"date":1453,"open":451,"high":255,"low":451,"close":97,"change":627,"percent_change":1086,"volume":1454,"transactions":9,"vwap":97},"2025-09-24",2700,{"date":1456,"open":319,"high":409,"low":915,"close":909,"change":229,"percent_change":1457,"volume":1210,"transactions":9,"vwap":909},"2025-09-23",-0.36,{"date":1459,"open":532,"high":763,"low":532,"close":763,"change":939,"percent_change":1460,"volume":1094,"transactions":9,"vwap":763},"2025-09-22",1.09,{"date":1462,"open":21,"high":417,"low":21,"close":943,"change":710,"percent_change":1463,"volume":1166,"transactions":9,"vwap":943},"2025-09-19",1.23,{"date":1465,"open":493,"high":960,"low":503,"close":503,"change":542,"percent_change":1440,"volume":934,"transactions":9,"vwap":503},"2025-09-18",{"date":1467,"open":531,"high":444,"low":657,"close":235,"change":494,"percent_change":55,"volume":723,"transactions":9,"vwap":235},"2025-09-17",{"date":1469,"open":1122,"high":196,"low":246,"close":1122,"change":22,"percent_change":1316,"volume":1470,"transactions":9,"vwap":1122},"2025-09-16",11800,{"date":1472,"open":319,"high":319,"low":1103,"close":97,"change":1098,"percent_change":1473,"volume":1474,"transactions":9,"vwap":97},"2025-09-15",1.79,13200,{"date":1476,"open":671,"high":1477,"low":671,"close":227,"change":114,"percent_change":229,"volume":1449,"transactions":9,"vwap":227},"2025-09-12",16.31,{"date":1479,"open":227,"high":444,"low":227,"close":1007,"change":672,"percent_change":1480,"volume":660,"transactions":9,"vwap":1007},"2025-09-11",-1.16,{"date":1482,"open":612,"high":436,"low":612,"close":436,"change":189,"percent_change":1483,"volume":1484,"transactions":9,"vwap":436},"2025-09-10",2.82,8800,{"date":1486,"open":549,"high":216,"low":594,"close":550,"change":542,"percent_change":543,"volume":934,"transactions":9,"vwap":550},"2025-09-09",{"date":1488,"open":228,"high":567,"low":579,"close":577,"change":494,"percent_change":350,"volume":1357,"transactions":9,"vwap":577},"2025-09-08",{"date":1490,"open":1341,"high":226,"low":1341,"close":215,"change":881,"percent_change":1491,"volume":1079,"transactions":9,"vwap":215},"2025-09-05",1.92,{"date":1493,"open":652,"high":682,"low":1026,"close":652,"change":569,"percent_change":144,"volume":1191,"transactions":9,"vwap":652},"2025-09-04",{"date":1495,"open":1038,"high":1207,"low":1030,"close":663,"change":664,"percent_change":665,"volume":1496,"transactions":9,"vwap":663},"2025-09-03",14200,{"date":1498,"open":1499,"high":187,"low":1499,"close":1026,"change":384,"percent_change":1048,"volume":1500,"transactions":9,"vwap":1026},"2025-09-02",15.07,21900,{"date":1502,"open":207,"high":943,"low":187,"close":187,"change":984,"percent_change":1503,"volume":1504,"transactions":9,"vwap":187},"2025-08-29",-3.26,125600,{"date":1506,"open":492,"high":196,"low":1156,"close":1122,"change":764,"percent_change":764,"volume":1507,"transactions":9,"vwap":1122},"2025-08-28",18600,{"date":1509,"open":567,"high":522,"low":567,"close":1122,"change":694,"percent_change":124,"volume":906,"transactions":9,"vwap":1122},"2025-08-27",{"date":1511,"open":577,"high":1103,"low":688,"close":1007,"change":847,"percent_change":1512,"volume":894,"transactions":9,"vwap":1007},"2025-08-26",0.68,{"date":1514,"open":485,"high":522,"low":228,"close":228,"change":429,"percent_change":1515,"volume":1516,"transactions":9,"vwap":228},"2025-08-25",-0.74,15900,{"date":1518,"open":933,"high":933,"low":633,"close":485,"change":437,"percent_change":109,"volume":1519,"transactions":9,"vwap":485},"2025-08-22",34400,{"date":1521,"open":21,"high":503,"low":21,"close":1007,"change":938,"percent_change":1137,"volume":1522,"transactions":9,"vwap":1007},"2025-08-21",17200,{"date":1524,"open":1097,"high":1097,"low":531,"close":531,"change":219,"percent_change":220,"volume":1027,"transactions":9,"vwap":531},"2025-08-20",{"date":1526,"open":493,"high":97,"low":503,"close":741,"change":938,"percent_change":939,"volume":1110,"transactions":9,"vwap":741},"2025-08-19",{"date":1528,"open":1477,"high":1477,"low":246,"close":503,"change":494,"percent_change":55,"volume":1496,"transactions":9,"vwap":503},"2025-08-18",{"date":1530,"open":1477,"high":97,"low":216,"close":531,"change":1531,"percent_change":1044,"volume":1228,"transactions":9,"vwap":531},"2025-08-15",-0.21,{"date":1533,"open":577,"high":236,"low":577,"close":196,"change":939,"percent_change":1346,"volume":1534,"transactions":9,"vwap":196},"2025-08-14",4400,{"date":1536,"open":522,"high":308,"low":567,"close":1007,"change":238,"percent_change":560,"volume":1537,"transactions":9,"vwap":1007},"2025-08-13",15100,{"date":1539,"open":97,"high":97,"low":1122,"close":933,"change":293,"percent_change":22,"volume":1540,"transactions":9,"vwap":933},"2025-08-12",21300,{"date":1542,"open":417,"high":417,"low":933,"close":451,"change":764,"percent_change":764,"volume":1153,"transactions":9,"vwap":451},"2025-08-11",{"date":1544,"open":215,"high":417,"low":18,"close":451,"change":1545,"percent_change":1546,"volume":919,"transactions":9,"vwap":451},"2025-08-08",0.63,3.98,{"date":1548,"open":594,"high":18,"low":1051,"close":568,"change":329,"percent_change":672,"volume":782,"transactions":9,"vwap":568},"2025-08-07",{"date":1550,"open":20,"high":594,"low":217,"close":1133,"change":694,"percent_change":124,"volume":1372,"transactions":9,"vwap":1133},"2025-08-06",{"date":1552,"open":709,"high":215,"low":709,"close":20,"change":757,"percent_change":189,"volume":864,"transactions":9,"vwap":20},"2025-08-05",{"date":1554,"open":1021,"high":715,"low":74,"close":715,"change":428,"percent_change":248,"volume":864,"transactions":9,"vwap":715},"2025-08-04",{"date":1556,"open":579,"high":1007,"low":1184,"close":671,"change":1064,"percent_change":1557,"volume":1558,"transactions":9,"vwap":671},"2025-08-01",-3.08,28600,{"date":1560,"open":1014,"high":417,"low":1411,"close":503,"change":69,"percent_change":1561,"volume":1562,"transactions":9,"vwap":503},"2025-07-31",5.86,97000,{"date":1564,"open":1350,"high":1014,"low":1350,"close":1014,"change":853,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1014},"2025-07-30",0.79,8900,{"date":1568,"open":1262,"high":1403,"low":1569,"close":1569,"change":428,"percent_change":248,"volume":1146,"transactions":9,"vwap":1569},"2025-07-29",15.23,{"date":1571,"open":1572,"high":1411,"low":1572,"close":1262,"change":664,"percent_change":665,"volume":1153,"transactions":9,"vwap":1262},"2025-07-28",15.11,{"date":1574,"open":1399,"high":1399,"low":1266,"close":1569,"change":428,"percent_change":248,"volume":1575,"transactions":9,"vwap":1569},"2025-07-25",6400,{"date":1577,"open":1262,"high":1262,"low":1578,"close":1262,"change":437,"percent_change":757,"volume":934,"transactions":9,"vwap":1262},"2025-07-24",15.19,{"date":1580,"open":1581,"high":1350,"low":1582,"close":1350,"change":757,"percent_change":793,"volume":1470,"transactions":9,"vwap":1350},"2025-07-23",15.21,15.14,{"date":1584,"open":1272,"high":1569,"low":1272,"close":1585,"change":437,"percent_change":757,"volume":894,"transactions":9,"vwap":1585},"2025-07-22",15.17,{"date":1587,"open":1345,"high":1345,"low":1588,"close":1272,"change":542,"percent_change":1354,"volume":889,"transactions":9,"vwap":1272},"2025-07-21",15.1,{"date":1590,"open":74,"high":1591,"low":28,"close":1569,"change":329,"percent_change":238,"volume":1537,"transactions":9,"vwap":1569},"2025-07-18",15.37,{"date":1593,"open":717,"high":717,"low":1251,"close":1251,"change":22,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1251},"2025-07-17",-1.55,2900,{"date":1597,"open":717,"high":1038,"low":1598,"close":717,"change":114,"percent_change":229,"volume":1599,"transactions":9,"vwap":717},"2025-07-16",15.33,5300,{"date":1601,"open":715,"high":715,"low":717,"close":1037,"change":627,"percent_change":1602,"volume":1153,"transactions":9,"vwap":1037},"2025-07-15",-0.58,{"date":1604,"open":1227,"high":217,"low":1227,"close":1021,"change":1077,"percent_change":1237,"volume":1605,"transactions":9,"vwap":1021},"2025-07-14",19200,{"date":1607,"open":709,"high":715,"low":1207,"close":1207,"change":764,"percent_change":764,"volume":1608,"transactions":9,"vwap":1207},"2025-07-11",9600,{"date":1610,"open":715,"high":715,"low":937,"close":1207,"change":114,"percent_change":229,"volume":934,"transactions":9,"vwap":1207},"2025-07-10",{"date":1612,"open":671,"high":688,"low":197,"close":1031,"change":437,"percent_change":109,"volume":871,"transactions":9,"vwap":1031},"2025-07-09",{"date":1614,"open":20,"high":20,"low":197,"close":1207,"change":293,"percent_change":257,"volume":829,"transactions":9,"vwap":1207},"2025-07-08",{"date":1616,"open":18,"high":18,"low":1006,"close":682,"change":665,"percent_change":859,"volume":1617,"transactions":9,"vwap":682},"2025-07-07",20600,{"date":1619,"open":1305,"high":187,"low":1305,"close":1276,"change":542,"percent_change":718,"volume":1414,"transactions":9,"vwap":1276},"2025-07-03",{"date":1621,"open":1588,"high":671,"low":1588,"close":937,"change":793,"percent_change":1622,"volume":1623,"transactions":9,"vwap":937},"2025-07-02",3.03,12600,{"date":1625,"open":1626,"high":1251,"low":1626,"close":1266,"change":570,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1266},"2025-07-01",14.89,2.08,17300,{"date":1630,"open":1227,"high":709,"low":1626,"close":1626,"change":1354,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1626},"2025-06-30",-3,67300,{"date":1634,"open":1031,"high":1031,"low":1635,"close":1014,"change":22,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1014},"2025-06-27",15.15,-1.54,15800,{"date":1639,"open":1411,"high":1031,"low":1411,"close":1276,"change":939,"percent_change":1640,"volume":1221,"transactions":9,"vwap":1276},"2025-06-26",1.17,{"date":1642,"open":1043,"high":1015,"low":1349,"close":1406,"change":664,"percent_change":665,"volume":807,"transactions":9,"vwap":1406},"2025-06-25",{"date":1644,"open":1043,"high":1008,"low":1349,"close":1398,"change":858,"percent_change":462,"volume":1645,"transactions":9,"vwap":1398},"2025-06-24",7300,{"date":1647,"open":1262,"high":1341,"low":1578,"close":1262,"change":1252,"percent_change":1408,"volume":961,"transactions":9,"vwap":1262},"2025-06-23",{"date":1649,"open":1272,"high":1262,"low":1272,"close":1272,"change":938,"percent_change":710,"volume":1018,"transactions":9,"vwap":1272},"2025-06-20",{"date":1651,"open":1411,"high":1014,"low":1588,"close":1267,"change":727,"percent_change":911,"volume":899,"transactions":9,"vwap":1267},"2025-06-18",{"date":1653,"open":1262,"high":1407,"low":1654,"close":1569,"change":293,"percent_change":1281,"volume":1655,"transactions":9,"vwap":1569},"2025-06-17",15.22,4300,{"date":1657,"open":1411,"high":1349,"low":1582,"close":1341,"change":938,"percent_change":710,"volume":1153,"transactions":9,"vwap":1341},"2025-06-16",{"date":1659,"open":1272,"high":1251,"low":1272,"close":1350,"change":109,"percent_change":129,"volume":961,"transactions":9,"vwap":1350},"2025-06-13",{"date":1661,"open":1411,"high":1058,"low":1662,"close":1662,"change":429,"percent_change":799,"volume":1474,"transactions":9,"vwap":1662},"2025-06-12",15.18,{"date":1664,"open":1635,"high":1014,"low":1635,"close":1411,"change":219,"percent_change":863,"volume":811,"transactions":9,"vwap":1411},"2025-06-11",{"date":1666,"open":28,"high":1406,"low":28,"close":1406,"change":129,"percent_change":1082,"volume":1055,"transactions":9,"vwap":1406},"2025-06-10",{"date":1668,"open":1582,"high":1582,"low":1669,"close":1669,"change":114,"percent_change":542,"volume":1534,"transactions":9,"vwap":1669},"2025-06-09",15.01,{"date":1671,"open":1569,"high":1569,"low":1672,"close":1672,"change":384,"percent_change":1673,"volume":1228,"transactions":9,"vwap":1672},"2025-06-06",15.02,-0.99,{"date":1675,"open":1676,"high":1591,"low":1676,"close":1585,"change":494,"percent_change":1677,"volume":1534,"transactions":9,"vwap":1585},"2025-06-05",15.09,0.53,{"date":1679,"open":1676,"high":1680,"low":1676,"close":1676,"change":329,"percent_change":238,"volume":875,"transactions":9,"vwap":1676},"2025-06-04",15.29,{"date":1682,"open":1349,"high":1021,"low":1683,"close":1684,"change":1104,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-06-03",15.05,15.12,-2.39,15000,{"date":1688,"open":1499,"high":1021,"low":1689,"close":1008,"change":1137,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1008},"2025-06-02",14.98,1.24,27300,{"date":1693,"open":1015,"high":1015,"low":1411,"close":1411,"change":429,"percent_change":799,"volume":1694,"transactions":9,"vwap":1411},"2025-05-30",98500,{"date":1696,"open":1403,"high":1305,"low":1662,"close":1257,"change":109,"percent_change":208,"volume":1697,"transactions":9,"vwap":1257},"2025-05-29",35500,{"date":1699,"open":1403,"high":717,"low":1403,"close":1349,"change":664,"percent_change":665,"volume":1470,"transactions":9,"vwap":1349},"2025-05-28",{"date":1701,"open":1305,"high":1008,"low":1345,"close":1345,"change":437,"percent_change":757,"volume":1702,"transactions":9,"vwap":1345},"2025-05-27",13100,{"date":1704,"open":1262,"high":1399,"low":1262,"close":1598,"change":665,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1598},"2025-05-23",0.86,19100,{"date":1708,"open":1499,"high":1250,"low":1499,"close":1266,"change":419,"percent_change":139,"volume":769,"transactions":9,"vwap":1266},"2025-05-22",{"date":1710,"open":1266,"high":1014,"low":1676,"close":1588,"change":248,"percent_change":340,"volume":965,"transactions":9,"vwap":1588},"2025-05-21",{"date":1712,"open":1345,"high":1305,"low":1569,"close":1569,"change":647,"percent_change":746,"volume":1094,"transactions":9,"vwap":1569},"2025-05-20",{"date":1714,"open":1585,"high":1411,"low":1585,"close":1407,"change":665,"percent_change":1705,"volume":842,"transactions":9,"vwap":1407},"2025-05-19",{"date":1716,"open":1411,"high":1411,"low":1588,"close":1635,"change":1077,"percent_change":984,"volume":1717,"transactions":9,"vwap":1635},"2025-05-16",8700,{"date":1719,"open":1572,"high":1680,"low":1588,"close":1569,"change":939,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1569},"2025-05-15",1.2,4800,{"date":1723,"open":1250,"high":1250,"low":1683,"close":1683,"change":664,"percent_change":665,"volume":1637,"transactions":9,"vwap":1683},"2025-05-14",{"date":1725,"open":1499,"high":1262,"low":1726,"close":1726,"change":853,"percent_change":1727,"volume":1282,"transactions":9,"vwap":1726},"2025-05-13",15.03,0.8,{"date":1729,"open":1326,"high":1326,"low":1730,"close":1731,"change":437,"percent_change":757,"volume":981,"transactions":9,"vwap":1731},"2025-05-12",14.84,14.91,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":764,"percent_change":764,"volume":1702,"transactions":9,"vwap":1737},"2025-05-09",14.94,14.97,14.85,14.9,{"date":1739,"open":1740,"high":1499,"low":1737,"close":1737,"change":938,"percent_change":710,"volume":1094,"transactions":9,"vwap":1737},"2025-05-08",14.96,{"date":1742,"open":1743,"high":1734,"low":1743,"close":1744,"change":542,"percent_change":1417,"volume":1745,"transactions":9,"vwap":1744},"2025-05-07",14.81,14.87,11400,{"date":1747,"open":1748,"high":1726,"low":1748,"close":1734,"change":764,"percent_change":764,"volume":944,"transactions":9,"vwap":1734},"2025-05-06",14.92,{"date":1750,"open":1731,"high":1734,"low":1743,"close":1734,"change":665,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1734},"2025-05-05",0.88,15400,{"date":1754,"open":1755,"high":28,"low":1755,"close":1743,"change":109,"percent_change":837,"volume":957,"transactions":9,"vwap":1743},"2025-05-02",14.75,{"date":1757,"open":1758,"high":1759,"low":1755,"close":1755,"change":764,"percent_change":764,"volume":1566,"transactions":9,"vwap":1755},"2025-05-01",14.78,14.88,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1755,"change":764,"percent_change":764,"volume":789,"transactions":9,"vwap":1755},"2025-04-30",14.73,14.95,14.7,{"date":1766,"open":1758,"high":1758,"low":1767,"close":1755,"change":1252,"percent_change":420,"volume":1768,"transactions":9,"vwap":1755},"2025-04-29",14.65,2500,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":664,"percent_change":858,"volume":1775,"transactions":9,"vwap":1774},"2025-04-28",14.64,14.74,14.57,14.66,31000,{"date":1777,"open":1778,"high":1771,"low":1779,"close":1771,"change":114,"percent_change":542,"volume":1575,"transactions":9,"vwap":1771},"2025-04-25",14.54,14.52,{"date":1781,"open":1782,"high":1762,"low":1782,"close":1767,"change":694,"percent_change":1059,"volume":1484,"transactions":9,"vwap":1767},"2025-04-24",14.51,{"date":1784,"open":1782,"high":1785,"low":1782,"close":1786,"change":847,"percent_change":1787,"volume":1454,"transactions":9,"vwap":1786},"2025-04-23",14.72,14.61,0.76,{"date":182,"open":1789,"high":1790,"low":178,"close":1791,"change":606,"percent_change":1792,"volume":1202,"transactions":9,"vwap":1791},14.34,14.55,14.5,1.12]