[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAAA":3,"homepage-market-summary":29,"stock-historical-CAAA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CAAA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust AAA CMBS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2542,0.84,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.745,19.76,19.81,19.73,0.015,0.08,13502.466,20.85,19.65,8166.548099203187,7.9,652,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},9262,3380703.5729,-1.86,"2025-04-22",[180,183,192,202,212,218,228,236,245,255,265,274,283,292,299,307,315,324,335,343,352,361,370,376,386,394,403,412,420,427,434,444,454,463,468,475,484,490,497,504,511,516,521,529,536,541,546,551,558,565,571,579,584,588,593,601,607,613,619,624,627,629,632,637,643,649,655,659,663,667,671,675,681,686,690,694,698,701,705,709,713,718,720,725,728,732,736,741,744,748,750,753,756,763,765,769,772,777,782,785,787,792,798,804,810,814,818,822,827,830,833,836,839,842,846,852,855,861,867,873,878,882,885,888,893,898,901,905,908,911,916,921,924,926,929,931,934,938,944,952,955,957,960,962,966,971,976,981,985,990,997,1003,1007,1011,1015,1019,1025,1029,1035,1042,1046,1051,1054,1056,1059,1061,1064,1066,1068,1072,1075,1077,1082,1086,1089,1092,1095,1098,1101,1105,1109,1114,1116,1122,1129,1134,1138,1140,1143,1146,1149,1151,1153,1156,1158,1161,1165,1168,1172,1177,1181,1184,1189,1192,1196,1199,1202,1205,1209,1213,1215,1220,1224,1227,1229,1231,1235,1238,1242,1246,1250,1252,1255,1258,1262,1266,1269,1271,1273,1275,1278,1281,1284,1286,1288,1292,1295,1297,1301,1304,1307,1312,1318,1323,1327,1329,1333,1335,1338,1340,1343,1345,1347,1351,1357,1360,1362,1365,1367,1369,1372,1374,1376,1382,1384,1389,1391,1393,1398,1401,1406,1409,1412,1415,1418,1422,1424,1427,1430,1433,1435,1437,1442,1444,1446,1450,1452,1454,1458,1460,1462,1465,1468,1470,1473,1476,1478,1480,1483,1488,1490,1492,1494,1496,1498,1501,1504,1506,1508,1511,1514,1516,1518,1520,1523,1525,1528,1530,1532,1534,1536,1539,1542,1546,1550,1552,1554,1556,1558,1561,1566,1570,1572,1576,1578,1581,1583,1585,1587,1591,1593,1595,1597,1600,1605,1607,1610,1612,1615,1617,1619,1624,1628,1631,1633,1635,1637,1642,1647,1650,1652,1657,1661,1663,1665],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},156,19.7686,{"date":184,"open":185,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",19.72,19.74,0.02,0.1,6981.6602,46,19.7109,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",19.7,19.7599,19.71,-0.0053,-0.03,930.6102,28,19.7287,{"date":203,"open":196,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",19.7499,19.7002,19.7153,-0.0346,-0.18,3256.6102,114,19.7248,{"date":213,"open":20,"high":18,"low":20,"close":204,"change":214,"percent_change":208,"volume":215,"transactions":216,"vwap":217},"2026-09-28",-0.0366,1986.8282,34,19.7338,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",19.735,19.79,19.7865,0.0265,0.13,1303.6102,29,19.7664,{"date":229,"open":18,"high":230,"low":195,"close":18,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",19.78,-0.0858,-0.43,4008.6602,94,19.763,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",19.875,19.8458,-0.0842,-0.42,6614.6102,49,19.8527,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",19.97,19.88,19.93,-0.0147,-0.07,6925.5942,110,19.9317,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",19.98,19.9201,19.9447,0.0397,0.2,7252.0218,48,19.9409,{"date":266,"open":267,"high":267,"low":248,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",19.915,19.905,-0.0545,-0.27,2098.4205,35,19.9019,{"date":275,"open":247,"high":257,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",19.95,19.9595,0.0324,0.16,7459.4705,76,19.9702,{"date":284,"open":247,"high":247,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",19.9101,19.9271,-0.0429,-0.21,4360.4205,45,19.9198,{"date":293,"open":294,"high":247,"low":295,"close":247,"change":21,"percent_change":22,"volume":296,"transactions":297,"vwap":298},"2026-09-15",19.92,19.9,4716.4205,64,19.9257,{"date":300,"open":301,"high":302,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":216,"vwap":306},"2026-09-14",19.94,19.955,-0.015,-0.08,747.4205,19.9477,{"date":308,"open":309,"high":309,"low":310,"close":247,"change":311,"percent_change":312,"volume":313,"transactions":272,"vwap":314},"2026-09-11",20.04,19.941,-0.02,-0.1,2311.4205,20.0191,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",20.05,19.99,-0.095,-0.47,1532.3895,27,20.0493,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",20.08,20.14,20.06,20.085,-0.0253,-0.13,11785.4205,88,20.0922,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":251,"volume":340,"transactions":341,"vwap":342},"2026-09-08",20.15,20.1103,-0.0146,466.5323,30,20.1257,{"date":344,"open":345,"high":346,"low":347,"close":346,"change":348,"percent_change":349,"volume":350,"transactions":341,"vwap":351},"2026-09-04",20.12,20.1249,20.0917,0.0149,0.07,1006.4205,20.1064,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":187,"volume":358,"transactions":359,"vwap":360},"2026-09-03",20.17,20.09,20.11,0.005,4041.4695,59,20.1363,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":190,"vwap":369},"2026-09-02",20.13,20.07,20.105,-0.025,-0.12,11684.7323,20.1187,{"date":371,"open":363,"high":363,"low":364,"close":363,"change":372,"percent_change":111,"volume":373,"transactions":374,"vwap":375},"2026-09-01",-0.0019,5505.7323,56,20.0875,{"date":377,"open":337,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",20.16,20.115,20.1319,-0.0281,-0.14,7396.4205,63,20.1396,{"date":387,"open":378,"high":388,"low":378,"close":378,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",20.1959,-0.035,-0.17,1935.4205,113,20.1832,{"date":395,"open":396,"high":397,"low":354,"close":398,"change":111,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",20.18,20.23,20.195,-0.05,4935.3234,95,20.2092,{"date":404,"open":398,"high":405,"low":398,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-26",20.2399,20.205,-0.009,-0.04,3809.4975,43,20.2209,{"date":413,"open":406,"high":414,"low":406,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":410,"vwap":419},"2026-08-25",20.25,20.214,0.039,0.19,6871.4205,20.24,{"date":421,"open":337,"high":422,"low":337,"close":423,"change":21,"percent_change":349,"volume":424,"transactions":425,"vwap":426},"2026-08-24",20.2059,20.175,6205.8095,50,20.1797,{"date":428,"open":378,"high":429,"low":430,"close":378,"change":367,"percent_change":431,"volume":432,"transactions":226,"vwap":433},"2026-08-21",20.1899,20.1301,-0.59,2992.4205,20.1641,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":187,"volume":441,"transactions":442,"vwap":443},"2026-08-20",20.26,20.29,20.2001,20.28,0.0033,7878.2895,66,20.2599,{"date":445,"open":437,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",20.31,20.265,20.2767,0.0367,0.18,576.4205,21,20.2962,{"date":455,"open":436,"high":456,"low":457,"close":419,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-18",20.27,20.2,0.01,0.05,9963.1622,33,20.222,{"date":464,"open":456,"high":439,"low":457,"close":397,"change":357,"percent_change":187,"volume":465,"transactions":466,"vwap":467},"2026-08-17",6381.4205,51,20.2558,{"date":469,"open":437,"high":437,"low":470,"close":470,"change":198,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",20.225,-0.15,841.7345,19,20.2459,{"date":476,"open":437,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":290,"vwap":483},"2026-08-13",20.3,20.22,20.255,0.035,0.17,5696.4205,20.2527,{"date":485,"open":414,"high":414,"low":457,"close":478,"change":486,"percent_change":487,"volume":488,"transactions":263,"vwap":489},"2026-08-12",0.0417,0.21,4281.8695,20.2156,{"date":491,"open":457,"high":457,"low":337,"close":492,"change":493,"percent_change":198,"volume":494,"transactions":495,"vwap":496},"2026-08-11",20.1783,-0.0067,8549.5485,70,20.1773,{"date":498,"open":457,"high":499,"low":337,"close":500,"change":311,"percent_change":312,"volume":501,"transactions":502,"vwap":503},"2026-08-10",20.21,20.185,12042.4205,65,20.1672,{"date":505,"open":406,"high":499,"low":506,"close":406,"change":507,"percent_change":508,"volume":509,"transactions":290,"vwap":510},"2026-08-07",20.1701,0.03,0.15,1930.4205,20.2049,{"date":512,"open":396,"high":396,"low":337,"close":423,"change":399,"percent_change":513,"volume":514,"transactions":216,"vwap":515},"2026-08-06",-0.25,17807.4205,20.155,{"date":517,"open":419,"high":414,"low":470,"close":470,"change":518,"percent_change":188,"volume":519,"transactions":297,"vwap":520},"2026-08-05",0.0207,12877.4205,20.231,{"date":522,"open":326,"high":419,"low":326,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-04",20.2043,0.0443,0.22,6653.4205,68,20.1936,{"date":530,"open":378,"high":378,"low":346,"close":378,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-03",0.025,0.12,3122.5455,32,20.1549,{"date":537,"open":345,"high":538,"low":345,"close":538,"change":198,"percent_change":471,"volume":539,"transactions":226,"vwap":540},"2026-07-31",20.135,2487.4205,20.1203,{"date":542,"open":354,"high":457,"low":543,"close":543,"change":21,"percent_change":349,"volume":544,"transactions":253,"vwap":545},"2026-07-30",20.165,10548.4205,20.1882,{"date":547,"open":538,"high":337,"low":538,"close":337,"change":303,"percent_change":251,"volume":548,"transactions":549,"vwap":550},"2026-07-29",1214.4205,24,20.1359,{"date":552,"open":337,"high":543,"low":337,"close":543,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-28",0.0753,0.37,801.5465,22,20.1501,{"date":559,"open":538,"high":538,"low":364,"close":560,"change":561,"percent_change":304,"volume":562,"transactions":563,"vwap":564},"2026-07-27",20.0897,-0.0153,4595.4205,57,20.107,{"date":566,"open":337,"high":337,"low":355,"close":365,"change":567,"percent_change":188,"volume":568,"transactions":569,"vwap":570},"2026-07-24",0.0198,8976.4205,165,20.1357,{"date":572,"open":345,"high":345,"low":317,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-23",20.0852,-0.0598,-0.3,9294.4205,86,20.075,{"date":580,"open":356,"high":337,"low":356,"close":581,"change":303,"percent_change":251,"volume":582,"transactions":226,"vwap":583},"2026-07-22",20.145,3588.4205,20.1413,{"date":585,"open":337,"high":378,"low":337,"close":378,"change":319,"percent_change":320,"volume":586,"transactions":322,"vwap":587},"2026-07-21",2886.4205,20.1502,{"date":589,"open":590,"high":437,"low":590,"close":479,"change":198,"percent_change":471,"volume":591,"transactions":64,"vwap":592},"2026-07-20",20.2501,3345.5185,20.2864,{"date":594,"open":595,"high":596,"low":414,"close":597,"change":311,"percent_change":312,"volume":598,"transactions":599,"vwap":600},"2026-07-17",20.3014,20.32,20.285,11620.7765,102,20.2717,{"date":602,"open":446,"high":446,"low":477,"close":603,"change":21,"percent_change":349,"volume":604,"transactions":605,"vwap":606},"2026-07-16",20.305,630.4205,20,20.3051,{"date":608,"open":437,"high":609,"low":436,"close":437,"change":610,"percent_change":525,"volume":611,"transactions":216,"vwap":612},"2026-07-15",20.3275,0.045,1291.4205,20.2929,{"date":614,"open":436,"high":615,"low":499,"close":616,"change":458,"percent_change":459,"volume":617,"transactions":297,"vwap":618},"2026-07-14",20.2775,20.245,5730.5065,20.2453,{"date":620,"open":478,"high":479,"low":438,"close":621,"change":198,"percent_change":471,"volume":622,"transactions":226,"vwap":623},"2026-07-13",20.235,4964.2525,20.2082,{"date":625,"open":597,"high":597,"low":478,"close":447,"change":303,"percent_change":251,"volume":626,"transactions":9,"vwap":447},"2026-07-10",4500,{"date":628,"open":447,"high":439,"low":447,"close":439,"change":531,"percent_change":532,"volume":173,"transactions":9,"vwap":439},"2026-07-09",{"date":630,"open":456,"high":437,"low":478,"close":479,"change":311,"percent_change":312,"volume":631,"transactions":9,"vwap":479},"2026-07-08",2700,{"date":633,"open":446,"high":446,"low":634,"close":634,"change":635,"percent_change":575,"volume":636,"transactions":9,"vwap":634},"2026-07-07",20.275,-0.06,600,{"date":638,"open":639,"high":640,"low":439,"close":641,"change":507,"percent_change":508,"volume":642,"transactions":9,"vwap":641},"2026-07-06",20.34,20.36,20.335,6700,{"date":644,"open":645,"high":646,"low":647,"close":603,"change":111,"percent_change":399,"volume":648,"transactions":9,"vwap":603},"2026-07-02",20.33,20.35,20.281,4900,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":357,"percent_change":187,"volume":654,"transactions":9,"vwap":653},"2026-07-01",20.271,20.37,20.315,14100,{"date":656,"open":596,"high":639,"low":446,"close":446,"change":635,"percent_change":657,"volume":658,"transactions":9,"vwap":446},"2026-06-30",-0.29,3800,{"date":660,"open":652,"high":661,"low":639,"close":652,"change":480,"percent_change":481,"volume":662,"transactions":9,"vwap":652},"2026-06-29",20.38,2600,{"date":664,"open":639,"high":640,"low":446,"close":641,"change":665,"percent_change":261,"volume":666,"transactions":9,"vwap":641},"2026-06-26",0.04,21700,{"date":668,"open":439,"high":669,"low":436,"close":669,"change":408,"percent_change":670,"volume":658,"transactions":9,"vwap":669},"2026-06-25",20.295,-0.2,{"date":672,"open":641,"high":640,"low":641,"close":641,"change":106,"percent_change":673,"volume":674,"transactions":9,"vwap":641},"2026-06-24",0.3,1900,{"date":676,"open":677,"high":645,"low":436,"close":634,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":634},"2026-06-23",20.279,-0.045,-0.22,3900,{"date":682,"open":446,"high":596,"low":683,"close":596,"change":684,"percent_change":459,"volume":685,"transactions":9,"vwap":596},"2026-06-22",20.251,0.011,22300,{"date":687,"open":439,"high":639,"low":439,"close":688,"change":416,"percent_change":417,"volume":689,"transactions":9,"vwap":688},"2026-06-18",20.309,5800,{"date":691,"open":692,"high":652,"low":456,"close":456,"change":366,"percent_change":367,"volume":693,"transactions":9,"vwap":456},"2026-06-17",20.363,4200,{"date":695,"open":437,"high":669,"low":439,"close":669,"change":696,"percent_change":696,"volume":697,"transactions":9,"vwap":669},"2026-06-16",0,6100,{"date":699,"open":640,"high":640,"low":437,"close":669,"change":311,"percent_change":312,"volume":700,"transactions":9,"vwap":669},"2026-06-15",4000,{"date":702,"open":703,"high":645,"low":477,"close":653,"change":665,"percent_change":261,"volume":704,"transactions":9,"vwap":653},"2026-06-12",20.312,8700,{"date":706,"open":437,"high":437,"low":707,"close":634,"change":696,"percent_change":696,"volume":708,"transactions":9,"vwap":634},"2026-06-11",20.215,500,{"date":710,"open":711,"high":711,"low":712,"close":634,"change":480,"percent_change":481,"volume":626,"transactions":9,"vwap":634},"2026-06-10",20.4,20.229,{"date":714,"open":414,"high":414,"low":419,"close":419,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":419},"2026-06-09",0.055,0.27,300,{"date":719,"open":419,"high":419,"low":500,"close":500,"change":311,"percent_change":312,"volume":636,"transactions":9,"vwap":500},"2026-06-08",{"date":721,"open":414,"high":414,"low":500,"close":406,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":406},"2026-06-05",-0.105,-0.52,106700,{"date":726,"open":437,"high":596,"low":456,"close":446,"change":349,"percent_change":151,"volume":727,"transactions":9,"vwap":446},"2026-06-04",8200,{"date":729,"open":616,"high":446,"low":457,"close":419,"change":251,"percent_change":730,"volume":731,"transactions":9,"vwap":419},"2026-06-03",-0.34,6800,{"date":733,"open":446,"high":596,"low":478,"close":446,"change":734,"percent_change":141,"volume":735,"transactions":9,"vwap":446},"2026-06-02",0.064,24200,{"date":737,"open":456,"high":439,"low":499,"close":738,"change":739,"percent_change":740,"volume":674,"transactions":9,"vwap":738},"2026-06-01",20.246,-0.019,-0.09,{"date":742,"open":419,"high":596,"low":397,"close":447,"change":696,"percent_change":696,"volume":743,"transactions":9,"vwap":447},"2026-05-29",12600,{"date":745,"open":479,"high":446,"low":746,"close":447,"change":665,"percent_change":261,"volume":747,"transactions":9,"vwap":447},"2026-05-28",20.221,3500,{"date":749,"open":439,"high":439,"low":478,"close":470,"change":187,"percent_change":188,"volume":704,"transactions":9,"vwap":470},"2026-05-27",{"date":751,"open":414,"high":439,"low":396,"close":406,"change":665,"percent_change":261,"volume":752,"transactions":9,"vwap":406},"2026-05-26",12800,{"date":754,"open":499,"high":499,"low":543,"close":543,"change":366,"percent_change":367,"volume":755,"transactions":9,"vwap":543},"2026-05-22",400,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-05-21",20.161,20.19,-0.065,-0.32,1400,{"date":764,"open":337,"high":479,"low":337,"close":479,"change":22,"percent_change":126,"volume":762,"transactions":9,"vwap":479},"2026-05-20",{"date":766,"open":363,"high":478,"low":363,"close":423,"change":740,"percent_change":767,"volume":768,"transactions":9,"vwap":423},"2026-05-19",-0.44,4800,{"date":770,"open":677,"high":439,"low":447,"close":447,"change":187,"percent_change":188,"volume":771,"transactions":9,"vwap":447},"2026-05-18",1100,{"date":773,"open":439,"high":439,"low":616,"close":616,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":616},"2026-05-15",-0.083,-0.41,2100,{"date":778,"open":661,"high":661,"low":446,"close":779,"change":780,"percent_change":458,"volume":781,"transactions":9,"vwap":779},"2026-05-14",20.328,0.003,4300,{"date":783,"open":661,"high":661,"low":653,"close":784,"change":389,"percent_change":390,"volume":689,"transactions":9,"vwap":784},"2026-05-13",20.325,{"date":786,"open":640,"high":640,"low":645,"close":640,"change":303,"percent_change":251,"volume":693,"transactions":9,"vwap":640},"2026-05-12",{"date":788,"open":456,"high":789,"low":456,"close":790,"change":303,"percent_change":251,"volume":791,"transactions":9,"vwap":790},"2026-05-11",20.41,20.375,8400,{"date":793,"open":794,"high":794,"low":646,"close":795,"change":796,"percent_change":198,"volume":797,"transactions":9,"vwap":795},"2026-05-08",20.42,20.39,-0.007,2200,{"date":799,"open":800,"high":800,"low":795,"close":801,"change":802,"percent_change":399,"volume":803,"transactions":9,"vwap":801},"2026-05-07",20.43,20.397,-0.011,14300,{"date":805,"open":436,"high":789,"low":436,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-06",20.408,0.073,0.36,4700,{"date":811,"open":645,"high":652,"low":812,"close":641,"change":696,"percent_change":696,"volume":813,"transactions":9,"vwap":641},"2026-05-05",20.318,5600,{"date":815,"open":646,"high":816,"low":703,"close":641,"change":366,"percent_change":367,"volume":817,"transactions":9,"vwap":641},"2026-05-04",20.425,17700,{"date":819,"open":652,"high":795,"low":645,"close":640,"change":820,"percent_change":417,"volume":821,"transactions":9,"vwap":640},"2026-05-01",0.038,1600,{"date":823,"open":646,"high":646,"low":477,"close":824,"change":825,"percent_change":111,"volume":826,"transactions":9,"vwap":824},"2026-04-30",20.322,-0.003,2800,{"date":828,"open":640,"high":640,"low":784,"close":784,"change":366,"percent_change":367,"volume":829,"transactions":9,"vwap":784},"2026-04-29",2900,{"date":831,"open":832,"high":661,"low":832,"close":646,"change":303,"percent_change":251,"volume":717,"transactions":9,"vwap":646},"2026-04-28",20.345,{"date":834,"open":711,"high":711,"low":835,"close":835,"change":696,"percent_change":696,"volume":762,"transactions":9,"vwap":835},"2026-04-27",20.365,{"date":837,"open":711,"high":711,"low":835,"close":835,"change":21,"percent_change":349,"volume":838,"transactions":9,"vwap":835},"2026-04-24",12400,{"date":840,"open":645,"high":795,"low":645,"close":646,"change":198,"percent_change":471,"volume":841,"transactions":9,"vwap":646},"2026-04-23",30500,{"date":843,"open":661,"high":661,"low":661,"close":661,"change":844,"percent_change":251,"volume":845,"transactions":9,"vwap":661},"2026-04-22",-0.014,100,{"date":847,"open":789,"high":800,"low":646,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-04-21",20.394,-0.071,-0.35,51100,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":458,"percent_change":459,"volume":845,"transactions":9,"vwap":854},"2026-04-20",20.465,{"date":856,"open":857,"high":858,"low":794,"close":859,"change":715,"percent_change":716,"volume":860,"transactions":9,"vwap":859},"2026-04-17",20.45,20.49,20.455,36100,{"date":862,"open":794,"high":863,"low":711,"close":711,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":711},"2026-04-16",20.44,0.028,0.14,7900,{"date":868,"open":661,"high":800,"low":640,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-04-15",20.372,-0.033,-0.16,5200,{"date":874,"open":646,"high":794,"low":646,"close":875,"change":876,"percent_change":279,"volume":877,"transactions":9,"vwap":875},"2026-04-14",20.405,0.033,3700,{"date":879,"open":835,"high":869,"low":596,"close":869,"change":880,"percent_change":382,"volume":881,"transactions":9,"vwap":869},"2026-04-13",-0.028,1800,{"date":883,"open":646,"high":711,"low":645,"close":711,"change":187,"percent_change":188,"volume":884,"transactions":9,"vwap":711},"2026-04-10",2300,{"date":886,"open":639,"high":661,"low":596,"close":661,"change":531,"percent_change":532,"volume":887,"transactions":9,"vwap":661},"2026-04-09",3300,{"date":889,"open":794,"high":794,"low":645,"close":890,"change":891,"percent_change":525,"volume":892,"transactions":9,"vwap":890},"2026-04-08",20.355,0.044,3600,{"date":894,"open":895,"high":639,"low":895,"close":896,"change":844,"percent_change":251,"volume":897,"transactions":9,"vwap":896},"2026-04-07",20.278,20.311,2500,{"date":899,"open":784,"high":646,"low":596,"close":784,"change":900,"percent_change":471,"volume":887,"transactions":9,"vwap":784},"2026-04-06",-0.031,{"date":902,"open":646,"high":640,"low":596,"close":903,"change":904,"percent_change":261,"volume":781,"transactions":9,"vwap":903},"2026-04-02",20.356,0.041,{"date":906,"open":639,"high":639,"low":907,"close":653,"change":21,"percent_change":349,"volume":771,"transactions":9,"vwap":653},"2026-04-01",20.296,{"date":909,"open":596,"high":910,"low":759,"close":477,"change":610,"percent_change":525,"volume":752,"transactions":9,"vwap":477},"2026-03-31",20.324,{"date":912,"open":397,"high":439,"low":478,"close":479,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":479},"2026-03-30",0.09,0.45,32100,{"date":917,"open":918,"high":543,"low":919,"close":543,"change":408,"percent_change":670,"volume":920,"transactions":9,"vwap":543},"2026-03-27",20.141,20.131,3000,{"date":922,"open":456,"high":456,"low":406,"close":406,"change":331,"percent_change":923,"volume":809,"transactions":9,"vwap":406},"2026-03-26",-0.64,{"date":925,"open":639,"high":640,"low":641,"close":641,"change":715,"percent_change":716,"volume":797,"transactions":9,"vwap":641},"2026-03-25",{"date":927,"open":446,"high":646,"low":439,"close":439,"change":760,"percent_change":761,"volume":928,"transactions":9,"vwap":439},"2026-03-24",5400,{"date":930,"open":640,"high":652,"low":645,"close":832,"change":665,"percent_change":261,"volume":821,"transactions":9,"vwap":832},"2026-03-23",{"date":932,"open":646,"high":646,"low":439,"close":603,"change":933,"percent_change":270,"volume":173,"transactions":9,"vwap":603},"2026-03-20",-0.055,{"date":935,"open":456,"high":795,"low":456,"close":640,"change":936,"percent_change":311,"volume":937,"transactions":9,"vwap":640},"2026-03-19",-0.005,15500,{"date":939,"open":940,"high":940,"low":646,"close":835,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":835},"2026-03-18",20.48,-0.074,-0.36,56400,{"date":945,"open":946,"high":947,"low":661,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-03-17",20.401,20.449,20.439,0.059,0.29,11700,{"date":953,"open":795,"high":711,"low":645,"close":661,"change":480,"percent_change":481,"volume":954,"transactions":9,"vwap":661},"2026-03-16",4100,{"date":956,"open":790,"high":795,"low":477,"close":832,"change":366,"percent_change":367,"volume":791,"transactions":9,"vwap":832},"2026-03-13",{"date":958,"open":795,"high":816,"low":652,"close":652,"change":408,"percent_change":670,"volume":959,"transactions":9,"vwap":652},"2026-03-12",15900,{"date":961,"open":789,"high":857,"low":661,"close":789,"change":408,"percent_change":670,"volume":920,"transactions":9,"vwap":789},"2026-03-11",{"date":963,"open":964,"high":858,"low":863,"close":857,"change":740,"percent_change":767,"volume":965,"transactions":9,"vwap":857},"2026-03-10",20.46,6000,{"date":967,"open":857,"high":968,"low":857,"close":968,"change":969,"percent_change":141,"volume":970,"transactions":9,"vwap":968},"2026-03-09",20.54,0.065,9600,{"date":972,"open":859,"high":973,"low":859,"close":974,"change":357,"percent_change":187,"volume":975,"transactions":9,"vwap":974},"2026-03-06",20.53,20.475,8900,{"date":977,"open":978,"high":979,"low":978,"close":978,"change":389,"percent_change":390,"volume":980,"transactions":9,"vwap":978},"2026-03-05",20.47,20.5,1300,{"date":982,"open":979,"high":973,"low":863,"close":983,"change":760,"percent_change":761,"volume":984,"transactions":9,"vwap":983},"2026-03-04",20.505,37800,{"date":986,"open":987,"high":988,"low":857,"close":989,"change":303,"percent_change":251,"volume":704,"transactions":9,"vwap":989},"2026-03-03",20.56,20.61,20.57,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":933,"percent_change":270,"volume":996,"transactions":9,"vwap":995},"2026-03-02",20.582,20.62,20.55,20.585,15400,{"date":998,"open":999,"high":1000,"low":973,"close":1001,"change":715,"percent_change":716,"volume":1002,"transactions":9,"vwap":1001},"2026-02-27",20.66,20.67,20.64,10500,{"date":1004,"open":994,"high":1005,"low":968,"close":995,"change":696,"percent_change":696,"volume":1006,"transactions":9,"vwap":995},"2026-02-26",20.6,5300,{"date":1008,"open":1009,"high":1010,"low":968,"close":995,"change":303,"percent_change":251,"volume":813,"transactions":9,"vwap":995},"2026-02-25",20.575,20.603,{"date":1012,"open":1013,"high":1013,"low":1005,"close":1005,"change":311,"percent_change":312,"volume":1014,"transactions":9,"vwap":1005},"2026-02-24",20.63,6200,{"date":1016,"open":1017,"high":999,"low":1017,"close":993,"change":715,"percent_change":716,"volume":1018,"transactions":9,"vwap":993},"2026-02-23",20.59,14200,{"date":1020,"open":1021,"high":1017,"low":973,"close":1022,"change":304,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-02-20",20.579,20.565,-0.39,8100,{"date":1026,"open":1013,"high":999,"low":988,"close":1027,"change":458,"percent_change":459,"volume":1028,"transactions":9,"vwap":1027},"2026-02-19",20.645,16700,{"date":1030,"open":1000,"high":1000,"low":1017,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-02-18",20.635,-0.115,-0.55,9500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":913,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-02-17",20.68,20.75,20.665,0.44,5700,{"date":1043,"open":1044,"high":1045,"low":1044,"close":999,"change":458,"percent_change":459,"volume":866,"transactions":9,"vwap":999},"2026-02-13",20.611,20.71,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":808,"volume":674,"transactions":9,"vwap":1049},"2026-02-12",20.52,20.65,0.075,{"date":1052,"open":1017,"high":24,"low":968,"close":1009,"change":696,"percent_change":696,"volume":1053,"transactions":9,"vwap":1009},"2026-02-11",107500,{"date":1055,"open":1022,"high":988,"low":968,"close":1009,"change":507,"percent_change":508,"volume":1034,"transactions":9,"vwap":1009},"2026-02-10",{"date":1057,"open":968,"high":989,"low":979,"close":1058,"change":366,"percent_change":367,"volume":826,"transactions":9,"vwap":1058},"2026-02-09",20.545,{"date":1060,"open":1058,"high":989,"low":979,"close":989,"change":480,"percent_change":481,"volume":1014,"transactions":9,"vwap":989},"2026-02-06",{"date":1062,"open":940,"high":994,"low":940,"close":1063,"change":106,"percent_change":950,"volume":892,"transactions":9,"vwap":1063},"2026-02-05",20.535,{"date":1065,"open":858,"high":979,"low":964,"close":974,"change":458,"percent_change":459,"volume":674,"transactions":9,"vwap":974},"2026-02-04",{"date":1067,"open":858,"high":979,"low":794,"close":854,"change":936,"percent_change":311,"volume":920,"transactions":9,"vwap":854},"2026-02-03",{"date":1069,"open":974,"high":1070,"low":857,"close":978,"change":696,"percent_change":696,"volume":1071,"transactions":9,"vwap":978},"2026-02-02",20.51,8500,{"date":1073,"open":858,"high":979,"low":1074,"close":978,"change":187,"percent_change":188,"volume":821,"transactions":9,"vwap":978},"2026-01-30",20.442,{"date":1076,"open":794,"high":940,"low":794,"close":857,"change":458,"percent_change":459,"volume":693,"transactions":9,"vwap":857},"2026-01-29",{"date":1078,"open":1079,"high":1080,"low":711,"close":863,"change":936,"percent_change":311,"volume":1081,"transactions":9,"vwap":863},"2026-01-28",20.435,20.453,3400,{"date":1083,"open":940,"high":979,"low":1079,"close":1084,"change":111,"percent_change":399,"volume":1085,"transactions":9,"vwap":1084},"2026-01-27",20.445,13200,{"date":1087,"open":789,"high":858,"low":789,"close":859,"change":936,"percent_change":311,"volume":1088,"transactions":9,"vwap":859},"2026-01-26",7200,{"date":1090,"open":795,"high":978,"low":795,"close":964,"change":480,"percent_change":481,"volume":1091,"transactions":9,"vwap":964},"2026-01-23",12900,{"date":1093,"open":795,"high":863,"low":795,"close":816,"change":696,"percent_change":696,"volume":1094,"transactions":9,"vwap":816},"2026-01-22",111300,{"date":1096,"open":857,"high":964,"low":816,"close":816,"change":251,"percent_change":730,"volume":1097,"transactions":9,"vwap":816},"2026-01-21",13700,{"date":1099,"open":1048,"high":973,"low":857,"close":1100,"change":366,"percent_change":367,"volume":1088,"transactions":9,"vwap":1100},"2026-01-20",20.495,{"date":1102,"open":989,"high":989,"low":1103,"close":1048,"change":198,"percent_change":471,"volume":1104,"transactions":9,"vwap":1048},"2026-01-16",20.481,7600,{"date":1106,"open":1005,"high":1005,"low":1048,"close":994,"change":1107,"percent_change":670,"volume":1108,"transactions":9,"vwap":994},"2026-01-15",-0.041,11100,{"date":1110,"open":1111,"high":988,"low":973,"close":1112,"change":904,"percent_change":261,"volume":1113,"transactions":9,"vwap":1112},"2026-01-14",20.58,20.591,10400,{"date":1115,"open":994,"high":989,"low":979,"close":994,"change":635,"percent_change":657,"volume":626,"transactions":9,"vwap":994},"2026-01-13",{"date":1117,"open":1118,"high":988,"low":979,"close":988,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":988},"2026-01-12",20.514,0.068,0.33,22900,{"date":1123,"open":994,"high":989,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-01-09",20.536,20.542,0.022,0.11,2400,{"date":1130,"open":994,"high":994,"low":1048,"close":1048,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1048},"2026-01-08",-0.022,-0.11,1200,{"date":1135,"open":1058,"high":1111,"low":979,"close":1125,"change":1136,"percent_change":740,"volume":1137,"transactions":9,"vwap":1125},"2026-01-07",-0.018,20100,{"date":1139,"open":968,"high":987,"low":968,"close":987,"change":480,"percent_change":481,"volume":708,"transactions":9,"vwap":987},"2026-01-06",{"date":1141,"open":973,"high":989,"low":1142,"close":1142,"change":507,"percent_change":508,"volume":689,"transactions":9,"vwap":1142},"2026-01-05",20.525,{"date":1144,"open":964,"high":1048,"low":964,"close":1100,"change":936,"percent_change":311,"volume":1145,"transactions":9,"vwap":1100},"2026-01-02",7400,{"date":1147,"open":968,"high":1148,"low":979,"close":979,"change":198,"percent_change":471,"volume":1024,"transactions":9,"vwap":979},"2025-12-31",20.552,{"date":1150,"open":858,"high":989,"low":858,"close":973,"change":936,"percent_change":311,"volume":1128,"transactions":9,"vwap":973},"2025-12-30",{"date":1152,"open":1142,"high":994,"low":979,"close":1063,"change":458,"percent_change":459,"volume":897,"transactions":9,"vwap":1063},"2025-12-29",{"date":1154,"open":994,"high":994,"low":940,"close":1142,"change":507,"percent_change":508,"volume":1155,"transactions":9,"vwap":1142},"2025-12-26",9100,{"date":1157,"open":940,"high":1100,"low":940,"close":1100,"change":187,"percent_change":188,"volume":884,"transactions":9,"vwap":1100},"2025-12-24",{"date":1159,"open":857,"high":974,"low":857,"close":974,"change":696,"percent_change":696,"volume":1160,"transactions":9,"vwap":974},"2025-12-23",1500,{"date":1162,"open":789,"high":1163,"low":789,"close":974,"change":357,"percent_change":187,"volume":1164,"transactions":9,"vwap":974},"2025-12-22",20.502,4600,{"date":1166,"open":858,"high":968,"low":794,"close":978,"change":303,"percent_change":251,"volume":1167,"transactions":9,"vwap":978},"2025-12-19",31000,{"date":1169,"open":1100,"high":994,"low":863,"close":1170,"change":21,"percent_change":349,"volume":1171,"transactions":9,"vwap":1170},"2025-12-18",20.485,10600,{"date":1173,"open":1174,"high":1048,"low":789,"close":978,"change":1175,"percent_change":22,"volume":1176,"transactions":9,"vwap":978},"2025-12-17",20.477,0.017,9900,{"date":1178,"open":1084,"high":1179,"low":789,"close":1080,"change":1180,"percent_change":106,"volume":1081,"transactions":9,"vwap":1080},"2025-12-16",20.466,0.013,{"date":1182,"open":1070,"high":1070,"low":711,"close":863,"change":665,"percent_change":261,"volume":1183,"transactions":9,"vwap":863},"2025-12-15",61600,{"date":1185,"open":652,"high":1186,"low":646,"close":711,"change":1187,"percent_change":1188,"volume":877,"transactions":9,"vwap":711},"2025-12-12",20.459,-0.165,-0.8,{"date":1190,"open":1191,"high":993,"low":1022,"close":1022,"change":900,"percent_change":471,"volume":881,"transactions":9,"vwap":1022},"2025-12-11",20.598,{"date":1193,"open":987,"high":1005,"low":940,"close":1194,"change":1195,"percent_change":22,"volume":1041,"transactions":9,"vwap":1194},"2025-12-10",20.596,0.016,{"date":1197,"open":989,"high":1017,"low":973,"close":1111,"change":684,"percent_change":459,"volume":1198,"transactions":9,"vwap":1111},"2025-12-09",18000,{"date":1200,"open":1017,"high":1017,"low":1201,"close":1201,"change":900,"percent_change":471,"volume":762,"transactions":9,"vwap":1201},"2025-12-08",20.569,{"date":1203,"open":1204,"high":993,"low":1005,"close":1005,"change":111,"percent_change":399,"volume":1088,"transactions":9,"vwap":1005},"2025-12-05",20.605,{"date":1206,"open":1017,"high":1013,"low":1017,"close":988,"change":1207,"percent_change":871,"volume":1208,"transactions":9,"vwap":988},"2025-12-04",-0.032,25200,{"date":1210,"open":1112,"high":1049,"low":1112,"close":1211,"change":1212,"percent_change":673,"volume":680,"transactions":9,"vwap":1211},"2025-12-03",20.642,0.062,{"date":1214,"open":993,"high":993,"low":1009,"close":1111,"change":458,"percent_change":459,"volume":680,"transactions":9,"vwap":1111},"2025-12-02",{"date":1216,"open":1217,"high":1218,"low":1217,"close":989,"change":382,"percent_change":1219,"volume":173,"transactions":9,"vwap":989},"2025-12-01",20.558,20.615,-0.68,{"date":1221,"open":1005,"high":1045,"low":1005,"close":1045,"change":1127,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1045},"2025-11-28",0.53,49900,{"date":1225,"open":1005,"high":1005,"low":1005,"close":1005,"change":187,"percent_change":188,"volume":1226,"transactions":9,"vwap":1005},"2025-11-26",26200,{"date":1228,"open":1005,"high":1005,"low":1111,"close":1111,"change":357,"percent_change":187,"volume":731,"transactions":9,"vwap":1111},"2025-11-25",{"date":1230,"open":1013,"high":1049,"low":1009,"close":1009,"change":458,"percent_change":459,"volume":1133,"transactions":9,"vwap":1009},"2025-11-24",{"date":1232,"open":1013,"high":1013,"low":1233,"close":1022,"change":399,"percent_change":1234,"volume":965,"transactions":9,"vwap":1022},"2025-11-21",20.561,-0.24,{"date":1236,"open":999,"high":999,"low":1218,"close":1218,"change":1126,"percent_change":1127,"volume":1237,"transactions":9,"vwap":1218},"2025-11-20",8000,{"date":1239,"open":1013,"high":1013,"low":1240,"close":1240,"change":1241,"percent_change":208,"volume":845,"transactions":9,"vwap":1240},"2025-11-19",20.593,-0.038,{"date":1243,"open":1049,"high":1049,"low":993,"close":1244,"change":1245,"percent_change":487,"volume":1160,"transactions":9,"vwap":1244},"2025-11-18",20.631,0.043,{"date":1247,"open":1070,"high":1248,"low":1070,"close":1248,"change":1249,"percent_change":913,"volume":1133,"transactions":9,"vwap":1248},"2025-11-17",20.588,0.018,{"date":1251,"open":989,"high":989,"low":989,"close":989,"change":303,"percent_change":251,"volume":845,"transactions":9,"vwap":989},"2025-11-14",{"date":1253,"open":1254,"high":1001,"low":1111,"close":995,"change":936,"percent_change":311,"volume":1088,"transactions":9,"vwap":995},"2025-11-13",20.619,{"date":1256,"open":1017,"high":1001,"low":994,"close":1017,"change":1257,"percent_change":635,"volume":980,"transactions":9,"vwap":1017},"2025-11-12",-0.012,{"date":1259,"open":993,"high":1049,"low":1005,"close":1260,"change":610,"percent_change":525,"volume":1261,"transactions":9,"vwap":1260},"2025-11-11",20.602,5000,{"date":1263,"open":1005,"high":1005,"low":1264,"close":1265,"change":825,"percent_change":111,"volume":708,"transactions":9,"vwap":1265},"2025-11-10",20.555,20.557,{"date":1267,"open":973,"high":987,"low":1268,"close":987,"change":303,"percent_change":251,"volume":755,"transactions":9,"vwap":987},"2025-11-07",20.521,{"date":1270,"open":1264,"high":1005,"low":1070,"close":1009,"change":480,"percent_change":481,"volume":826,"transactions":9,"vwap":1009},"2025-11-06",{"date":1272,"open":968,"high":994,"low":978,"close":968,"change":303,"percent_change":251,"volume":658,"transactions":9,"vwap":968},"2025-11-05",{"date":1274,"open":1070,"high":1017,"low":1070,"close":1264,"change":610,"percent_change":525,"volume":821,"transactions":9,"vwap":1264},"2025-11-04",{"date":1276,"open":994,"high":994,"low":1277,"close":1070,"change":696,"percent_change":696,"volume":648,"transactions":9,"vwap":1070},"2025-11-03",20.509,{"date":1279,"open":1280,"high":994,"low":1070,"close":1070,"change":111,"percent_change":399,"volume":1133,"transactions":9,"vwap":1070},"2025-10-31",20.515,{"date":1282,"open":973,"high":994,"low":1048,"close":1048,"change":399,"percent_change":1234,"volume":1283,"transactions":9,"vwap":1048},"2025-10-30",800,{"date":1285,"open":989,"high":989,"low":968,"close":989,"change":458,"percent_change":459,"volume":636,"transactions":9,"vwap":989},"2025-10-29",{"date":1287,"open":968,"high":987,"low":1048,"close":987,"change":635,"percent_change":657,"volume":173,"transactions":9,"vwap":987},"2025-10-28",{"date":1289,"open":1290,"high":993,"low":973,"close":993,"change":610,"percent_change":525,"volume":1291,"transactions":9,"vwap":993},"2025-10-27",20.556,5500,{"date":1293,"open":1264,"high":1294,"low":1264,"close":1009,"change":696,"percent_change":696,"volume":1283,"transactions":9,"vwap":1009},"2025-10-24",20.581,{"date":1296,"open":987,"high":1009,"low":994,"close":1009,"change":825,"percent_change":111,"volume":980,"transactions":9,"vwap":1009},"2025-10-23",{"date":1298,"open":1111,"high":988,"low":1299,"close":1300,"change":1131,"percent_change":1132,"volume":884,"transactions":9,"vwap":1300},"2025-10-22",20.559,20.578,{"date":1302,"open":1303,"high":1049,"low":1005,"close":1005,"change":740,"percent_change":232,"volume":771,"transactions":9,"vwap":1005},"2025-10-21",20.639,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":684,"percent_change":459,"volume":845,"transactions":9,"vwap":1306},"2025-10-20",20.69,{"date":1308,"open":1309,"high":1045,"low":1309,"close":1310,"change":1311,"percent_change":304,"volume":1133,"transactions":9,"vwap":1310},"2025-10-17",20.671,20.679,-0.016,{"date":1313,"open":1037,"high":1314,"low":1013,"close":1315,"change":1316,"percent_change":1317,"volume":727,"transactions":9,"vwap":1315},"2025-10-16",20.73,20.695,0.048,0.23,{"date":1319,"open":1306,"high":1306,"low":1320,"close":1321,"change":1322,"percent_change":408,"volume":821,"transactions":9,"vwap":1321},"2025-10-15",20.638,20.647,-0.008,{"date":1324,"open":1325,"high":1000,"low":1325,"close":1326,"change":303,"percent_change":251,"volume":821,"transactions":9,"vwap":1326},"2025-10-14",20.621,20.655,{"date":1328,"open":1001,"high":1000,"low":993,"close":1000,"change":610,"percent_change":525,"volume":897,"transactions":9,"vwap":1000},"2025-10-13",{"date":1330,"open":1013,"high":1027,"low":1331,"close":1331,"change":480,"percent_change":481,"volume":1332,"transactions":9,"vwap":1331},"2025-10-10",20.625,700,{"date":1334,"open":994,"high":988,"low":994,"close":1017,"change":357,"percent_change":187,"volume":877,"transactions":9,"vwap":1017},"2025-10-09",{"date":1336,"open":993,"high":993,"low":995,"close":995,"change":458,"percent_change":459,"volume":1337,"transactions":9,"vwap":995},"2025-10-08",6500,{"date":1339,"open":1005,"high":1005,"low":968,"close":1009,"change":187,"percent_change":188,"volume":755,"transactions":9,"vwap":1009},"2025-10-07",{"date":1341,"open":1111,"high":1005,"low":1342,"close":1264,"change":366,"percent_change":367,"volume":658,"transactions":9,"vwap":1264},"2025-10-06",20.554,{"date":1344,"open":989,"high":993,"low":989,"close":1111,"change":311,"percent_change":312,"volume":1128,"transactions":9,"vwap":1111},"2025-10-03",{"date":1346,"open":988,"high":1001,"low":1005,"close":1005,"change":531,"percent_change":532,"volume":648,"transactions":9,"vwap":1005},"2025-10-02",{"date":1348,"open":993,"high":993,"low":968,"close":1009,"change":1349,"percent_change":1350,"volume":881,"transactions":9,"vwap":1009},"2025-10-01",0.063,0.31,{"date":1352,"open":1063,"high":1111,"low":1070,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2025-09-30",20.512,-0.058,-0.28,20200,{"date":1358,"open":989,"high":989,"low":979,"close":989,"change":22,"percent_change":1359,"volume":768,"transactions":9,"vwap":989},"2025-09-29",0.39,{"date":1361,"open":968,"high":968,"low":858,"close":858,"change":311,"percent_change":312,"volume":631,"transactions":9,"vwap":858},"2025-09-26",{"date":1363,"open":1100,"high":968,"low":1100,"close":1070,"change":722,"percent_change":1364,"volume":829,"transactions":9,"vwap":1070},"2025-09-25",-0.51,{"date":1366,"open":999,"high":999,"low":1218,"close":1218,"change":389,"percent_change":390,"volume":897,"transactions":9,"vwap":1218},"2025-09-24",{"date":1368,"open":1031,"high":1310,"low":988,"close":1049,"change":480,"percent_change":481,"volume":700,"transactions":9,"vwap":1049},"2025-09-23",{"date":1370,"open":1000,"high":1000,"low":988,"close":1218,"change":303,"percent_change":251,"volume":1371,"transactions":9,"vwap":1218},"2025-09-22",2000,{"date":1373,"open":993,"high":1013,"low":993,"close":1013,"change":198,"percent_change":471,"volume":1133,"transactions":9,"vwap":1013},"2025-09-19",{"date":1375,"open":1218,"high":1037,"low":1218,"close":999,"change":844,"percent_change":251,"volume":771,"transactions":9,"vwap":999},"2025-09-18",{"date":1377,"open":1378,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":270,"volume":626,"transactions":9,"vwap":1380},"2025-09-17",20.711,20.77,20.674,-0.056,{"date":1383,"open":1045,"high":24,"low":999,"close":1314,"change":635,"percent_change":657,"volume":1237,"transactions":9,"vwap":1314},"2025-09-16",{"date":1385,"open":1045,"high":1386,"low":1039,"close":1386,"change":1387,"percent_change":1388,"volume":1041,"transactions":9,"vwap":1386},"2025-09-15",20.79,0.135,0.65,{"date":1390,"open":1037,"high":1045,"low":1001,"close":1326,"change":389,"percent_change":390,"volume":1337,"transactions":9,"vwap":1326},"2025-09-12",{"date":1392,"open":1314,"high":1314,"low":1306,"close":1306,"change":21,"percent_change":349,"volume":674,"transactions":9,"vwap":1306},"2025-09-11",{"date":1394,"open":1395,"high":1045,"low":1396,"close":1396,"change":507,"percent_change":508,"volume":1397,"transactions":9,"vwap":1396},"2025-09-10",20.7,20.675,54300,{"date":1399,"open":1306,"high":1045,"low":1027,"close":1027,"change":1400,"percent_change":513,"volume":1088,"transactions":9,"vwap":1027},"2025-09-09",-0.052,{"date":1402,"open":1403,"high":1403,"low":999,"close":1404,"change":1405,"percent_change":1317,"volume":658,"transactions":9,"vwap":1404},"2025-09-08",20.78,20.697,0.047,{"date":1407,"open":1037,"high":1306,"low":1049,"close":1049,"change":459,"percent_change":1408,"volume":1133,"transactions":9,"vwap":1049},"2025-09-05",0.24,{"date":1410,"open":1111,"high":1005,"low":1022,"close":1005,"change":1411,"percent_change":279,"volume":693,"transactions":9,"vwap":1005},"2025-09-04",0.032,{"date":1413,"open":1017,"high":1254,"low":1414,"close":1414,"change":820,"percent_change":417,"volume":1371,"transactions":9,"vwap":1414},"2025-09-03",20.568,{"date":1416,"open":1048,"high":994,"low":1417,"close":973,"change":780,"percent_change":458,"volume":776,"transactions":9,"vwap":973},"2025-09-02",20.501,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":635,"volume":845,"transactions":9,"vwap":1420},"2025-08-29",20.527,-0.013,{"date":1423,"open":1142,"high":968,"low":1142,"close":968,"change":507,"percent_change":508,"volume":674,"transactions":9,"vwap":968},"2025-08-28",{"date":1425,"open":940,"high":1070,"low":940,"close":1070,"change":111,"percent_change":399,"volume":1426,"transactions":9,"vwap":1070},"2025-08-27",1700,{"date":1428,"open":964,"high":1048,"low":964,"close":1048,"change":696,"percent_change":696,"volume":1429,"transactions":9,"vwap":1048},"2025-08-26",87300,{"date":1431,"open":858,"high":989,"low":1432,"close":1048,"change":665,"percent_change":261,"volume":1034,"transactions":9,"vwap":1048},"2025-08-25",20.433,{"date":1434,"open":857,"high":1070,"low":857,"close":940,"change":665,"percent_change":261,"volume":920,"transactions":9,"vwap":940},"2025-08-22",{"date":1436,"open":857,"high":857,"low":800,"close":863,"change":304,"percent_change":1023,"volume":648,"transactions":9,"vwap":863},"2025-08-21",{"date":1438,"open":1439,"high":1440,"low":1441,"close":1048,"change":458,"percent_change":459,"volume":662,"transactions":9,"vwap":1048},"2025-08-20",20.518,20.523,20.508,{"date":1443,"open":1100,"high":1048,"low":858,"close":1070,"change":665,"percent_change":261,"volume":680,"transactions":9,"vwap":1070},"2025-08-19",{"date":1445,"open":1048,"high":1048,"low":978,"close":978,"change":111,"percent_change":399,"volume":717,"transactions":9,"vwap":978},"2025-08-18",{"date":1447,"open":940,"high":1277,"low":1448,"close":940,"change":303,"percent_change":251,"volume":1449,"transactions":9,"vwap":940},"2025-08-15",20.478,70000,{"date":1451,"open":940,"high":973,"low":940,"close":1100,"change":198,"percent_change":471,"volume":1160,"transactions":9,"vwap":1100},"2025-08-14",{"date":1453,"open":994,"high":994,"low":940,"close":1142,"change":807,"percent_change":808,"volume":892,"transactions":9,"vwap":1142},"2025-08-13",{"date":1455,"open":858,"high":1070,"low":800,"close":1456,"change":1457,"percent_change":1132,"volume":689,"transactions":9,"vwap":1456},"2025-08-12",20.452,-0.023,{"date":1459,"open":863,"high":1070,"low":863,"close":974,"change":531,"percent_change":532,"volume":771,"transactions":9,"vwap":974},"2025-08-11",{"date":1461,"open":800,"high":857,"low":800,"close":857,"change":408,"percent_change":670,"volume":717,"transactions":9,"vwap":857},"2025-08-08",{"date":1463,"open":964,"high":968,"low":964,"close":858,"change":458,"percent_change":459,"volume":1464,"transactions":9,"vwap":858},"2025-08-07",42200,{"date":1466,"open":857,"high":940,"low":857,"close":940,"change":303,"percent_change":251,"volume":1467,"transactions":9,"vwap":940},"2025-08-06",200,{"date":1469,"open":1048,"high":968,"low":978,"close":1100,"change":696,"percent_change":696,"volume":648,"transactions":9,"vwap":1100},"2025-08-05",{"date":1471,"open":964,"high":1100,"low":1472,"close":1100,"change":22,"percent_change":1359,"volume":636,"transactions":9,"vwap":1100},"2025-08-04",20.441,{"date":1474,"open":794,"high":800,"low":661,"close":1475,"change":22,"percent_change":1359,"volume":631,"transactions":9,"vwap":1475},"2025-08-01",20.415,{"date":1477,"open":640,"high":652,"low":645,"close":641,"change":936,"percent_change":311,"volume":887,"transactions":9,"vwap":641},"2025-07-31",{"date":1479,"open":446,"high":646,"low":446,"close":639,"change":303,"percent_change":251,"volume":636,"transactions":9,"vwap":639},"2025-07-30",{"date":1481,"open":645,"high":1482,"low":446,"close":890,"change":106,"percent_change":673,"volume":887,"transactions":9,"vwap":890},"2025-07-29",20.357,{"date":1484,"open":1485,"high":1486,"low":439,"close":669,"change":111,"percent_change":399,"volume":1487,"transactions":9,"vwap":669},"2025-07-28",20.283,20.304,6400,{"date":1489,"open":456,"high":603,"low":456,"close":603,"change":357,"percent_change":187,"volume":845,"transactions":9,"vwap":603},"2025-07-25",{"date":1491,"open":439,"high":639,"low":439,"close":477,"change":311,"percent_change":312,"volume":674,"transactions":9,"vwap":477},"2025-07-24",{"date":1493,"open":596,"high":596,"low":596,"close":596,"change":198,"percent_change":471,"volume":845,"transactions":9,"vwap":596},"2025-07-23",{"date":1495,"open":645,"high":646,"low":645,"close":646,"change":722,"percent_change":1364,"volume":845,"transactions":9,"vwap":646},"2025-07-22",{"date":1497,"open":859,"high":859,"low":859,"close":859,"change":106,"percent_change":950,"volume":845,"transactions":9,"vwap":859},"2025-07-21",{"date":1499,"open":661,"high":794,"low":652,"close":1500,"change":458,"percent_change":459,"volume":776,"transactions":9,"vwap":1500},"2025-07-18",20.395,{"date":1502,"open":795,"high":795,"low":652,"close":1503,"change":531,"percent_change":532,"volume":708,"transactions":9,"vwap":1503},"2025-07-17",20.385,{"date":1505,"open":639,"high":640,"low":639,"close":640,"change":459,"percent_change":121,"volume":1467,"transactions":9,"vwap":640},"2025-07-16",{"date":1507,"open":652,"high":652,"low":446,"close":446,"change":251,"percent_change":730,"volume":980,"transactions":9,"vwap":446},"2025-07-15",{"date":1509,"open":1510,"high":1510,"low":639,"close":661,"change":458,"percent_change":459,"volume":920,"transactions":9,"vwap":661},"2025-07-14",20.427,{"date":1512,"open":789,"high":789,"low":652,"close":652,"change":198,"percent_change":471,"volume":1513,"transactions":9,"vwap":652},"2025-07-11",3100,{"date":1515,"open":661,"high":800,"low":661,"close":711,"change":696,"percent_change":696,"volume":897,"transactions":9,"vwap":711},"2025-07-10",{"date":1517,"open":639,"high":789,"low":639,"close":711,"change":715,"percent_change":716,"volume":1261,"transactions":9,"vwap":711},"2025-07-09",{"date":1519,"open":832,"high":661,"low":896,"close":832,"change":21,"percent_change":349,"volume":1160,"transactions":9,"vwap":832},"2025-07-08",{"date":1521,"open":437,"high":1522,"low":437,"close":645,"change":933,"percent_change":270,"volume":884,"transactions":9,"vwap":645},"2025-07-07",20.418,{"date":1524,"open":1503,"high":1503,"low":1503,"close":1503,"change":198,"percent_change":471,"volume":1467,"transactions":9,"vwap":1503},"2025-07-03",{"date":1526,"open":1522,"high":857,"low":640,"close":1475,"change":366,"percent_change":367,"volume":1527,"transactions":9,"vwap":1475},"2025-07-02",22100,{"date":1529,"open":978,"high":978,"low":863,"close":863,"change":408,"percent_change":670,"volume":1160,"transactions":9,"vwap":863},"2025-07-01",{"date":1531,"open":978,"high":968,"low":978,"close":940,"change":106,"percent_change":950,"volume":821,"transactions":9,"vwap":940},"2025-06-30",{"date":1533,"open":978,"high":978,"low":794,"close":794,"change":303,"percent_change":251,"volume":636,"transactions":9,"vwap":794},"2025-06-27",{"date":1535,"open":1079,"high":1079,"low":1079,"close":1079,"change":933,"percent_change":270,"volume":771,"transactions":9,"vwap":1079},"2025-06-26",{"date":1537,"open":1174,"high":1538,"low":1174,"close":858,"change":459,"percent_change":1408,"volume":829,"transactions":9,"vwap":858},"2025-06-25",20.517,{"date":1540,"open":794,"high":1541,"low":794,"close":863,"change":936,"percent_change":311,"volume":1128,"transactions":9,"vwap":863},"2025-06-24",20.472,{"date":1543,"open":795,"high":978,"low":795,"close":1084,"change":1544,"percent_change":1545,"volume":1332,"transactions":9,"vwap":1084},"2025-06-23",0.057,0.28,{"date":1547,"open":794,"high":794,"low":1548,"close":1548,"change":876,"percent_change":279,"volume":1549,"transactions":9,"vwap":1548},"2025-06-20",20.388,20000,{"date":1551,"open":596,"high":711,"low":596,"close":890,"change":21,"percent_change":349,"volume":1018,"transactions":9,"vwap":890},"2025-06-18",{"date":1553,"open":812,"high":661,"low":477,"close":639,"change":111,"percent_change":399,"volume":826,"transactions":9,"vwap":639},"2025-06-17",{"date":1555,"open":596,"high":652,"low":596,"close":646,"change":531,"percent_change":532,"volume":1097,"transactions":9,"vwap":646},"2025-06-16",{"date":1557,"open":784,"high":784,"low":784,"close":784,"change":198,"percent_change":471,"volume":717,"transactions":9,"vwap":784},"2025-06-13",{"date":1559,"open":477,"high":640,"low":477,"close":890,"change":1560,"percent_change":716,"volume":755,"transactions":9,"vwap":890},"2025-06-12",0.054,{"date":1562,"open":1563,"high":596,"low":419,"close":1564,"change":904,"percent_change":261,"volume":1565,"transactions":9,"vwap":1564},"2025-06-11",20.297,20.301,35700,{"date":1567,"open":1568,"high":645,"low":436,"close":436,"change":21,"percent_change":349,"volume":1569,"transactions":9,"vwap":436},"2025-06-10",20.289,19900,{"date":1571,"open":616,"high":616,"low":616,"close":616,"change":21,"percent_change":349,"volume":717,"transactions":9,"vwap":616},"2025-06-09",{"date":1573,"open":439,"high":439,"low":397,"close":397,"change":1574,"percent_change":1575,"volume":1467,"transactions":9,"vwap":397},"2025-06-06",-0.075,-0.37,{"date":1577,"open":603,"high":603,"low":603,"close":603,"change":311,"percent_change":312,"volume":755,"transactions":9,"vwap":603},"2025-06-05",{"date":1579,"open":653,"high":1580,"low":1564,"close":784,"change":969,"percent_change":141,"volume":762,"transactions":9,"vwap":784},"2025-06-04",20.346,{"date":1582,"open":477,"high":446,"low":419,"close":436,"change":198,"percent_change":471,"volume":680,"transactions":9,"vwap":436},"2025-06-03",{"date":1584,"open":437,"high":437,"low":437,"close":437,"change":458,"percent_change":459,"volume":1467,"transactions":9,"vwap":437},"2025-06-02",{"date":1586,"open":456,"high":437,"low":456,"close":439,"change":876,"percent_change":279,"volume":1426,"transactions":9,"vwap":439},"2025-05-30",{"date":1588,"open":616,"high":1589,"low":616,"close":1589,"change":1590,"percent_change":507,"volume":708,"transactions":9,"vwap":1589},"2025-05-29",20.247,0.007,{"date":1592,"open":419,"high":419,"low":419,"close":419,"change":303,"percent_change":251,"volume":771,"transactions":9,"vwap":419},"2025-05-28",{"date":1594,"open":478,"high":479,"low":478,"close":479,"change":969,"percent_change":141,"volume":821,"transactions":9,"vwap":479},"2025-05-27",{"date":1596,"open":759,"high":759,"low":759,"close":759,"change":458,"percent_change":459,"volume":845,"transactions":9,"vwap":759},"2025-05-23",{"date":1598,"open":354,"high":1599,"low":354,"close":396,"change":715,"percent_change":716,"volume":755,"transactions":9,"vwap":396},"2025-05-22",20.209,{"date":1601,"open":1602,"high":354,"low":1602,"close":1603,"change":390,"percent_change":1604,"volume":1426,"transactions":9,"vwap":1603},"2025-05-21",20.121,20.125,-0.84,{"date":1606,"open":596,"high":646,"low":669,"close":669,"change":366,"percent_change":367,"volume":1024,"transactions":9,"vwap":669},"2025-05-20",{"date":1608,"open":437,"high":596,"low":436,"close":596,"change":21,"percent_change":349,"volume":1609,"transactions":9,"vwap":596},"2025-05-19",8300,{"date":1611,"open":646,"high":646,"low":603,"close":603,"change":458,"percent_change":459,"volume":797,"transactions":9,"vwap":603},"2025-05-16",{"date":1613,"open":669,"high":639,"low":439,"close":669,"change":22,"percent_change":126,"volume":1614,"transactions":9,"vwap":669},"2025-05-15",19200,{"date":1616,"open":437,"high":437,"low":707,"close":707,"change":389,"percent_change":390,"volume":747,"transactions":9,"vwap":707},"2025-05-14",{"date":1618,"open":477,"high":477,"low":414,"close":414,"change":407,"percent_change":408,"volume":743,"transactions":9,"vwap":414},"2025-05-13",{"date":1620,"open":596,"high":596,"low":1621,"close":1621,"change":1622,"percent_change":288,"volume":1623,"transactions":9,"vwap":1621},"2025-05-12",20.259,-0.042,8800,{"date":1625,"open":456,"high":652,"low":456,"close":1564,"change":1626,"percent_change":775,"volume":1627,"transactions":9,"vwap":1564},"2025-05-09",-0.084,9800,{"date":1629,"open":711,"high":1630,"low":646,"close":1503,"change":311,"percent_change":312,"volume":1002,"transactions":9,"vwap":1503},"2025-05-08",20.402,{"date":1632,"open":789,"high":857,"low":661,"close":875,"change":610,"percent_change":525,"volume":1261,"transactions":9,"vwap":875},"2025-05-07",{"date":1634,"open":652,"high":652,"low":645,"close":640,"change":507,"percent_change":508,"volume":1332,"transactions":9,"vwap":640},"2025-05-06",{"date":1636,"open":652,"high":652,"low":645,"close":645,"change":936,"percent_change":311,"volume":1332,"transactions":9,"vwap":645},"2025-05-05",{"date":1638,"open":890,"high":661,"low":596,"close":641,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":641},"2025-05-02",-0.078,-0.38,263900,{"date":1643,"open":1644,"high":940,"low":1645,"close":1645,"change":876,"percent_change":279,"volume":1646,"transactions":9,"vwap":1645},"2025-05-01",20.464,20.413,339000,{"date":1648,"open":640,"high":1475,"low":640,"close":661,"change":936,"percent_change":311,"volume":1649,"transactions":9,"vwap":661},"2025-04-30",10000,{"date":1651,"open":1503,"high":1503,"low":1503,"close":1503,"change":480,"percent_change":481,"volume":717,"transactions":9,"vwap":1503},"2025-04-29",{"date":1653,"open":645,"high":646,"low":439,"close":646,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":646},"2025-04-28",0.052,0.26,5100,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1119,"percent_change":1660,"volume":845,"transactions":9,"vwap":1659},"2025-04-25",20.298,0.34,{"date":1662,"open":397,"high":397,"low":397,"close":397,"change":349,"percent_change":151,"volume":845,"transactions":9,"vwap":397},"2025-04-24",{"date":1664,"open":759,"high":759,"low":378,"close":378,"change":665,"percent_change":261,"volume":1128,"transactions":9,"vwap":378},"2025-04-23",{"date":178,"open":363,"high":354,"low":356,"close":345,"change":111,"percent_change":399,"volume":1666,"transactions":9,"vwap":345},32000]