[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPII":3,"homepage-market-summary":27,"stock-historical-CPII":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CPII","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},"American Beacon Ionic Inflation Protection ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.1027,1.5468,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},19.09,19.1149,-0.0249,-0.13,233,19.6,18.76,805.0140940239044,39.3,1036,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},787,287158.5376,-2.2,"2025-04-22",[178,181,188,197,205,216,224,233,239,247,253,259,268,274,282,291,299,307,314,322,329,335,342,349,356,362,369,374,381,387,393,398,407,416,421,429,434,441,448,457,461,469,475,480,486,492,499,505,510,519,525,531,538,543,548,552,556,560,565,571,574,578,583,588,592,595,597,600,604,607,611,616,623,627,629,635,640,644,651,654,658,661,666,670,673,677,683,689,692,694,700,703,707,710,715,718,723,728,735,738,742,746,750,753,757,759,764,768,771,776,780,784,786,791,794,798,800,803,806,809,813,815,817,819,823,828,832,834,836,838,841,843,846,850,852,855,859,861,863,866,868,870,873,876,878,880,886,889,893,895,897,899,904,908,910,913,917,919,922,924,927,929,931,934,936,938,941,943,945,949,951,953,955,957,960,963,965,967,969,971,973,975,977,979,981,983,985,987,990,994,996,998,1000,1002,1004,1006,1008,1010,1012,1015,1020,1022,1024,1026,1028,1030,1032,1034,1036,1038,1040,1042,1046,1049,1051,1054,1056,1058,1060,1062,1064,1066,1069,1071,1074,1076,1078,1080,1082,1084,1086,1088,1090,1092,1094,1096,1098,1102,1104,1106,1109,1112,1116,1118,1123,1127,1131,1134,1136,1138,1141,1143,1145,1148,1151,1154,1156,1159,1161,1163,1165,1167,1169,1172,1175,1177,1179,1183,1186,1188,1191,1193,1195,1199,1204,1208,1211,1216,1219,1221,1224,1227,1231,1234,1236,1238,1240,1244,1248,1251,1253,1255,1259,1261,1263,1265,1269,1271,1273,1275,1279,1282,1284,1287,1290,1293,1296,1298,1300,1303,1305,1307,1309,1311,1313,1315,1318,1320,1322,1324,1326,1328,1332,1334,1336,1338,1342,1345,1347,1349,1351,1353,1355,1357,1360,1362,1366,1368,1370,1372,1374,1376,1378,1380,1383,1385,1388,1390,1392,1395,1399,1401,1403,1406,1408,1411,1413,1417,1419,1422,1424,1427,1429,1431,1433],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},22,19.0883,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.0304,0.16,178.1332,49,19.0924,{"date":189,"open":190,"high":17,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",19.07,19.0845,0.0545,0.29,1642.0402,28,19.0714,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",19.03,-0.0298,-0.16,16.0402,12,19.0006,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",19.06,19.1052,19.0572,19.0598,0.0248,0.13,992.143,42,19.08,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",19.035,-0.065,-0.34,15.806,13,19.026,{"date":225,"open":199,"high":226,"low":199,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",19.12,19.1,0.07,0.37,4417.806,29,19.0815,{"date":234,"open":199,"high":199,"low":199,"close":199,"change":235,"percent_change":144,"volume":236,"transactions":237,"vwap":238},"2026-09-23",0.0711,18.91,18,18.9887,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":109,"volume":244,"transactions":245,"vwap":246},"2026-09-22",18.96,18.9589,-0.0011,259.806,26,18.9478,{"date":248,"open":241,"high":241,"low":241,"close":241,"change":249,"percent_change":201,"volume":250,"transactions":251,"vwap":252},"2026-09-21",-0.03,19.806,16,18.9545,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":221,"transactions":222,"vwap":258},"2026-09-18",18.99,-0.035,-0.18,18.9666,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":20,"volume":265,"transactions":266,"vwap":267},"2026-09-17",19.04,19.089,19.025,-0.025,3163.806,41,19.0487,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":256,"percent_change":257,"volume":271,"transactions":272,"vwap":273},"2026-09-16",19.05,54.806,17,19.053,{"date":275,"open":199,"high":276,"low":199,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-15",19.085,0.0152,0.08,1178.858,36,19.0435,{"date":283,"open":17,"high":284,"low":285,"close":286,"change":287,"percent_change":20,"volume":288,"transactions":289,"vwap":290},"2026-09-14",19.11,19.0694,19.0698,-0.0252,2270.806,69,19.0794,{"date":292,"open":17,"high":293,"low":17,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-11",19.095,-0.045,-0.24,413.806,34,19.0901,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-10",19.14,0.045,0.24,29.806,19,19.1171,{"date":308,"open":17,"high":309,"low":17,"close":293,"change":310,"percent_change":-6,"volume":311,"transactions":312,"vwap":313},"2026-09-09",19.0997,-0.0001,3065.858,61,19.0962,{"date":315,"open":316,"high":317,"low":316,"close":317,"change":318,"percent_change":184,"volume":319,"transactions":320,"vwap":321},"2026-09-08",19.055,19.0951,0.0301,1191.806,50,19.0782,{"date":323,"open":199,"high":324,"low":199,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":203,"vwap":328},"2026-09-04",19.065,-0.02,-0.1,113.806,19.0312,{"date":330,"open":276,"high":276,"low":276,"close":276,"change":331,"percent_change":184,"volume":332,"transactions":333,"vwap":334},"2026-09-03",0.03,16.806,15,19.0389,{"date":336,"open":337,"high":316,"low":337,"close":316,"change":338,"percent_change":339,"volume":340,"transactions":251,"vwap":341},"2026-09-02",19.0209,0.0372,0.2,151.806,19.0222,{"date":343,"open":255,"high":199,"low":255,"close":344,"change":345,"percent_change":228,"volume":346,"transactions":347,"vwap":348},"2026-09-01",19.0178,0.0128,589.806,32,19.004,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":331,"volume":353,"transactions":354,"vwap":355},"2026-08-31",19.005,0.005,48.761,27,18.9867,{"date":357,"open":305,"high":305,"low":305,"close":305,"change":358,"percent_change":359,"volume":360,"transactions":179,"vwap":361},"2026-08-28",-0.05,-0.26,35.474,18.9885,{"date":363,"open":270,"high":270,"low":364,"close":270,"change":365,"percent_change":366,"volume":367,"transactions":231,"vwap":368},"2026-08-27",18.98,0.02,0.11,862.858,19.0237,{"date":370,"open":255,"high":199,"low":255,"close":199,"change":371,"percent_change":365,"volume":372,"transactions":280,"vwap":373},"2026-08-26",0.0035,842.806,19.0014,{"date":375,"open":255,"high":376,"low":255,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":245,"vwap":380},"2026-08-25",19.0265,0.0016,0.01,350.806,18.9913,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":257,"volume":385,"transactions":62,"vwap":386},"2026-08-24",19.0249,-0.0349,139.806,19.0065,{"date":388,"open":270,"high":207,"low":270,"close":210,"change":389,"percent_change":390,"volume":391,"transactions":297,"vwap":392},"2026-08-21",0.0198,0.1,966.806,19.0517,{"date":394,"open":261,"high":261,"low":261,"close":261,"change":395,"percent_change":193,"volume":396,"transactions":333,"vwap":397},"2026-08-20",0.055,35.806,19.0161,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-19",18.955,18.985,0.0401,0.21,582.489,57,18.9798,{"date":408,"open":409,"high":410,"low":411,"close":410,"change":412,"percent_change":366,"volume":413,"transactions":414,"vwap":415},"2026-08-18",18.9,18.9449,18.87,0.0199,2385.138,46,18.9013,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":365,"percent_change":366,"volume":419,"transactions":333,"vwap":420},"2026-08-17",18.925,75.806,18.854,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":302,"percent_change":303,"volume":426,"transactions":427,"vwap":428},"2026-08-14",18.8299,18.93,18.905,9633.19,33,18.9246,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":109,"percent_change":358,"volume":432,"transactions":179,"vwap":433},"2026-08-13",18.86,78.806,18.8346,{"date":435,"open":411,"high":411,"low":411,"close":411,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-12",-0.0149,-0.08,58.806,21,18.8571,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":310,"percent_change":-6,"volume":445,"transactions":446,"vwap":447},"2026-08-11",18.85,18.8849,1724.806,51,18.8596,{"date":449,"open":450,"high":451,"low":23,"close":452,"change":453,"percent_change":437,"volume":454,"transactions":455,"vwap":456},"2026-08-10",18.88,18.95,18.885,-0.015,23510.859,103,18.8356,{"date":458,"open":409,"high":409,"low":409,"close":409,"change":352,"percent_change":331,"volume":459,"transactions":305,"vwap":460},"2026-08-07",28.813,18.8816,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":405,"vwap":468},"2026-08-06",18.835,18.895,0.035,0.19,527.806,18.8481,{"date":470,"open":463,"high":431,"low":471,"close":431,"change":249,"percent_change":201,"volume":472,"transactions":473,"vwap":474},"2026-08-05",18.82,718.965,23,18.838,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":358,"percent_change":359,"volume":478,"transactions":237,"vwap":479},"2026-08-04",18.89,36.806,18.7975,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":403,"volume":484,"transactions":203,"vwap":485},"2026-08-03",18.94,0.04,12.806,18.9312,{"date":487,"open":488,"high":488,"low":409,"close":409,"change":249,"percent_change":201,"volume":489,"transactions":490,"vwap":491},"2026-07-31",18.92,1253.858,72,18.9167,{"date":493,"open":451,"high":494,"low":495,"close":424,"change":496,"percent_change":303,"volume":497,"transactions":297,"vwap":498},"2026-07-30",18.9501,18.84,0.046,2038.806,18.9179,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":-6,"volume":503,"transactions":473,"vwap":504},"2026-07-29",18.884,-0.0009,72.806,18.8787,{"date":506,"open":444,"high":444,"low":444,"close":444,"change":507,"percent_change":508,"volume":332,"transactions":203,"vwap":509},"2026-07-28",-0.0747,-0.39,18.8069,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-27",18.97,18.9596,-0.0404,-0.21,123.806,20,18.9688,{"date":520,"open":305,"high":305,"low":305,"close":305,"change":521,"percent_change":522,"volume":523,"transactions":473,"vwap":524},"2026-07-24",-0.0474,-0.25,90.806,18.9855,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":339,"volume":529,"transactions":439,"vwap":530},"2026-07-23",19.0474,0.0374,52.806,19.0423,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":249,"volume":535,"transactions":536,"vwap":537},"2026-07-22",19.01,-0.005,16.858,14,19.0165,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":331,"percent_change":184,"volume":541,"transactions":237,"vwap":542},"2026-07-21",19.015,32.806,19.0118,{"date":544,"open":401,"high":401,"low":401,"close":401,"change":545,"percent_change":545,"volume":546,"transactions":237,"vwap":547},"2026-07-20",0,25.806,19.0084,{"date":549,"open":401,"high":401,"low":401,"close":401,"change":365,"percent_change":366,"volume":550,"transactions":517,"vwap":551},"2026-07-17",79.858,18.9712,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":534,"percent_change":249,"volume":304,"transactions":251,"vwap":555},"2026-07-16",18.965,18.9578,{"date":557,"open":512,"high":512,"low":512,"close":512,"change":365,"percent_change":366,"volume":558,"transactions":222,"vwap":559},"2026-07-15",17.806,19.0639,{"date":561,"open":451,"high":451,"low":451,"close":451,"change":437,"percent_change":562,"volume":563,"transactions":439,"vwap":564},"2026-07-14",-0.42,89.806,18.941,{"date":566,"open":199,"high":199,"low":199,"close":199,"change":567,"percent_change":568,"volume":569,"transactions":517,"vwap":570},"2026-07-13",0.065,0.34,106.806,19.0195,{"date":572,"open":512,"high":364,"low":554,"close":554,"change":109,"percent_change":358,"volume":573,"transactions":9,"vwap":554},"2026-07-10",300,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":249,"percent_change":201,"volume":577,"transactions":9,"vwap":576},"2026-07-09",18.975,100,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":577,"transactions":9,"vwap":580},"2026-07-08",19.0049992,0.054,0.28,{"date":584,"open":451,"high":585,"low":451,"close":585,"change":586,"percent_change":331,"volume":587,"transactions":9,"vwap":585},"2026-07-07",18.951,0.006,800,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":212,"volume":577,"transactions":9,"vwap":590},"2026-07-06",18.945,0.025,{"date":593,"open":488,"high":488,"low":488,"close":488,"change":201,"percent_change":594,"volume":577,"transactions":9,"vwap":488},"2026-07-02",-0.84,{"date":596,"open":215,"high":215,"low":215,"close":215,"change":365,"percent_change":390,"volume":577,"transactions":9,"vwap":215},"2026-07-01",{"date":598,"open":599,"high":599,"low":599,"close":599,"change":534,"percent_change":249,"volume":577,"transactions":9,"vwap":599},"2026-06-30",19.059999,{"date":601,"open":599,"high":190,"low":599,"close":602,"change":483,"percent_change":403,"volume":603,"transactions":9,"vwap":602},"2026-06-29",19.065001,600,{"date":605,"open":263,"high":263,"low":263,"close":263,"change":378,"percent_change":606,"volume":577,"transactions":9,"vwap":263},"2026-06-26",0.05,{"date":608,"open":364,"high":609,"low":364,"close":609,"change":591,"percent_change":212,"volume":610,"transactions":9,"vwap":609},"2026-06-25",19.014999,1800,{"date":612,"open":305,"high":305,"low":255,"close":255,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":255},"2026-06-24",-0.055,-0.29,500,{"date":617,"open":618,"high":316,"low":619,"close":620,"change":621,"percent_change":515,"volume":622,"transactions":9,"vwap":620},"2026-06-23",19.049999,19.040001,19.045,-0.04,2800,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":264,"percent_change":20,"volume":626,"transactions":9,"vwap":625},"2026-06-22",19.084999,200,{"date":628,"open":227,"high":284,"low":227,"close":284,"change":534,"percent_change":249,"volume":603,"transactions":9,"vwap":284},"2026-06-18",{"date":630,"open":631,"high":632,"low":284,"close":633,"change":249,"percent_change":201,"volume":634,"transactions":9,"vwap":633},"2026-06-17",19.15,19.17,19.115,1200,{"date":636,"open":637,"high":637,"low":215,"close":638,"change":256,"percent_change":257,"volume":639,"transactions":9,"vwap":638},"2026-06-16",19.16,19.145,2700,{"date":641,"open":637,"high":642,"low":637,"close":642,"change":643,"percent_change":278,"volume":626,"transactions":9,"vwap":642},"2026-06-15",19.18,0.015,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-12",19.151,19.165,-0.06,-0.31,400,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":256,"percent_change":257,"volume":577,"transactions":9,"vwap":653},"2026-06-11",19.225,{"date":655,"open":656,"high":657,"low":656,"close":657,"change":545,"percent_change":545,"volume":577,"transactions":9,"vwap":657},"2026-06-10",19.255,19.26,{"date":659,"open":656,"high":657,"low":656,"close":657,"change":294,"percent_change":660,"volume":573,"transactions":9,"vwap":657},"2026-06-09",-0.23,{"date":662,"open":663,"high":664,"low":665,"close":664,"change":331,"percent_change":184,"volume":603,"transactions":9,"vwap":664},"2026-06-08",19.29,19.305,19.27,{"date":667,"open":657,"high":668,"low":669,"close":668,"change":352,"percent_change":331,"volume":639,"transactions":9,"vwap":668},"2026-06-05",19.275,19.215,{"date":671,"open":665,"high":665,"low":665,"close":665,"change":613,"percent_change":672,"volume":603,"transactions":9,"vwap":665},"2026-06-04",-0.28,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":591,"percent_change":212,"volume":573,"transactions":9,"vwap":676},"2026-06-03",19.32,19.325,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":650,"transactions":9,"vwap":680},"2026-06-02",19.271,19.3,-0.195,-1,{"date":684,"open":685,"high":686,"low":687,"close":687,"change":606,"percent_change":688,"volume":603,"transactions":9,"vwap":687},"2026-06-01",19.5,19.51,19.495,0.26,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":545,"percent_change":545,"volume":577,"transactions":9,"vwap":691},"2026-05-29",19.445,{"date":693,"open":691,"high":691,"low":691,"close":691,"change":483,"percent_change":403,"volume":577,"transactions":9,"vwap":691},"2026-05-28",{"date":695,"open":696,"high":697,"low":698,"close":697,"change":325,"percent_change":326,"volume":699,"transactions":9,"vwap":697},"2026-05-27",19.38,19.405,19.33,1600,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":378,"percent_change":606,"volume":577,"transactions":9,"vwap":702},"2026-05-26",19.425,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":621,"percent_change":515,"volume":626,"transactions":9,"vwap":706},"2026-05-22",19.42,19.415,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":358,"percent_change":359,"volume":577,"transactions":9,"vwap":709},"2026-05-21",19.455,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":621,"percent_change":714,"volume":615,"transactions":9,"vwap":713},"2026-05-20",19.52,19.505,-0.2,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":358,"percent_change":359,"volume":577,"transactions":9,"vwap":717},"2026-05-19",19.545,{"date":719,"open":22,"high":22,"low":720,"close":721,"change":228,"percent_change":722,"volume":603,"transactions":9,"vwap":721},"2026-05-18",19.58,19.595,0.36,{"date":724,"open":712,"high":725,"low":726,"close":725,"change":483,"percent_change":403,"volume":727,"transactions":9,"vwap":725},"2026-05-15",19.525,19.511,1100,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":325,"percent_change":326,"volume":734,"transactions":9,"vwap":733},"2026-05-14",19.47,19.53,19.41,19.485,2300,{"date":736,"open":712,"high":712,"low":737,"close":713,"change":591,"percent_change":212,"volume":603,"transactions":9,"vwap":713},"2026-05-13",19.49,{"date":739,"open":737,"high":685,"low":740,"close":740,"change":395,"percent_change":582,"volume":741,"transactions":9,"vwap":740},"2026-05-12",19.48,51600,{"date":743,"open":702,"high":702,"low":702,"close":702,"change":744,"percent_change":745,"volume":577,"transactions":9,"vwap":702},"2026-05-11",0.09,0.47,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":606,"percent_change":688,"volume":626,"transactions":9,"vwap":749},"2026-05-08",19.35,19.335,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":621,"percent_change":515,"volume":577,"transactions":9,"vwap":752},"2026-05-07",19.285,{"date":754,"open":676,"high":676,"low":676,"close":676,"change":755,"percent_change":756,"volume":650,"transactions":9,"vwap":676},"2026-05-06",-0.095,-0.49,{"date":758,"open":705,"high":705,"low":705,"close":705,"change":294,"percent_change":660,"volume":650,"transactions":9,"vwap":705},"2026-05-05",{"date":760,"open":761,"high":762,"low":761,"close":762,"change":545,"percent_change":545,"volume":763,"transactions":9,"vwap":762},"2026-05-04",19.45,19.465,1400,{"date":765,"open":737,"high":731,"low":762,"close":762,"change":331,"percent_change":766,"volume":767,"transactions":9,"vwap":762},"2026-05-01",0.15,2200,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":352,"percent_change":331,"volume":577,"transactions":9,"vwap":770},"2026-04-30",19.435,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":465,"percent_change":775,"volume":577,"transactions":9,"vwap":774},"2026-04-29",19.429,19.43,0.18,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":109,"percent_change":358,"volume":577,"transactions":9,"vwap":779},"2026-04-28",19.4,19.395,{"date":781,"open":697,"high":697,"low":697,"close":697,"change":782,"percent_change":783,"volume":577,"transactions":9,"vwap":697},"2026-04-27",0.075,0.39,{"date":785,"open":698,"high":698,"low":698,"close":698,"change":465,"percent_change":775,"volume":577,"transactions":9,"vwap":698},"2026-04-24",{"date":787,"open":665,"high":788,"low":665,"close":789,"change":395,"percent_change":193,"volume":790,"transactions":9,"vwap":789},"2026-04-23",19.36,19.295,3400,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":465,"percent_change":775,"volume":577,"transactions":9,"vwap":793},"2026-04-22",19.24,{"date":795,"open":796,"high":797,"low":637,"close":797,"change":545,"percent_change":545,"volume":615,"transactions":9,"vwap":797},"2026-04-21",19.19,19.205,{"date":799,"open":797,"high":797,"low":797,"close":797,"change":331,"percent_change":184,"volume":577,"transactions":9,"vwap":797},"2026-04-20",{"date":801,"open":802,"high":802,"low":802,"close":802,"change":294,"percent_change":660,"volume":577,"transactions":9,"vwap":802},"2026-04-17",19.175,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":365,"percent_change":390,"volume":577,"transactions":9,"vwap":805},"2026-04-16",19.22,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":453,"percent_change":437,"volume":577,"transactions":9,"vwap":808},"2026-04-15",19.2,{"date":810,"open":637,"high":811,"low":637,"close":669,"change":109,"percent_change":358,"volume":812,"transactions":9,"vwap":669},"2026-04-14",19.229,900,{"date":814,"open":653,"high":653,"low":653,"close":653,"change":567,"percent_change":568,"volume":577,"transactions":9,"vwap":653},"2026-04-13",{"date":816,"open":637,"high":637,"low":637,"close":637,"change":545,"percent_change":545,"volume":577,"transactions":9,"vwap":637},"2026-04-10",{"date":818,"open":637,"high":637,"low":637,"close":637,"change":643,"percent_change":278,"volume":577,"transactions":9,"vwap":637},"2026-04-09",{"date":820,"open":638,"high":638,"low":638,"close":638,"change":821,"percent_change":822,"volume":577,"transactions":9,"vwap":638},"2026-04-08",-0.09,-0.47,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":626,"transactions":9,"vwap":825},"2026-04-07",19.235,0.023,0.12,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":144,"volume":577,"transactions":9,"vwap":830},"2026-04-06",19.212,0.072,{"date":833,"open":301,"high":301,"low":301,"close":301,"change":621,"percent_change":515,"volume":577,"transactions":9,"vwap":301},"2026-04-02",{"date":835,"open":642,"high":642,"low":642,"close":642,"change":325,"percent_change":326,"volume":577,"transactions":9,"vwap":642},"2026-04-01",{"date":837,"open":808,"high":808,"low":808,"close":808,"change":249,"percent_change":201,"volume":577,"transactions":9,"vwap":808},"2026-03-31",{"date":839,"open":840,"high":840,"low":840,"close":840,"change":249,"percent_change":201,"volume":577,"transactions":9,"vwap":840},"2026-03-30",19.23,{"date":842,"open":657,"high":657,"low":657,"close":657,"change":331,"percent_change":184,"volume":577,"transactions":9,"vwap":657},"2026-03-27",{"date":844,"open":840,"high":840,"low":840,"close":840,"change":845,"percent_change":35,"volume":577,"transactions":9,"vwap":840},"2026-03-26",0.14,{"date":847,"open":17,"high":17,"low":17,"close":17,"change":848,"percent_change":849,"volume":577,"transactions":9,"vwap":17},"2026-03-25",-0.11,-0.57,{"date":851,"open":808,"high":808,"low":808,"close":808,"change":352,"percent_change":331,"volume":577,"transactions":9,"vwap":808},"2026-03-24",{"date":853,"open":854,"high":854,"low":854,"close":854,"change":515,"percent_change":69,"volume":577,"transactions":9,"vwap":854},"2026-03-23",19.195,{"date":856,"open":697,"high":697,"low":697,"close":697,"change":857,"percent_change":858,"volume":577,"transactions":9,"vwap":697},"2026-03-20",0.115,0.6,{"date":860,"open":663,"high":663,"low":663,"close":663,"change":331,"percent_change":184,"volume":577,"transactions":9,"vwap":663},"2026-03-19",{"date":862,"open":657,"high":657,"low":657,"close":657,"change":782,"percent_change":783,"volume":577,"transactions":9,"vwap":657},"2026-03-18",{"date":864,"open":865,"high":865,"low":865,"close":865,"change":591,"percent_change":212,"volume":577,"transactions":9,"vwap":865},"2026-03-17",19.185,{"date":867,"open":637,"high":637,"low":637,"close":637,"change":325,"percent_change":326,"volume":577,"transactions":9,"vwap":637},"2026-03-16",{"date":869,"open":642,"high":642,"low":642,"close":642,"change":294,"percent_change":660,"volume":577,"transactions":9,"vwap":642},"2026-03-13",{"date":871,"open":653,"high":653,"low":653,"close":653,"change":390,"percent_change":872,"volume":577,"transactions":9,"vwap":653},"2026-03-12",0.52,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":228,"percent_change":229,"volume":577,"transactions":9,"vwap":875},"2026-03-11",19.125,{"date":877,"open":316,"high":316,"low":316,"close":316,"change":294,"percent_change":295,"volume":577,"transactions":9,"vwap":316},"2026-03-10",{"date":879,"open":227,"high":227,"low":227,"close":227,"change":249,"percent_change":201,"volume":577,"transactions":9,"vwap":227},"2026-03-09",{"date":881,"open":301,"high":637,"low":284,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-03-06",19.13,0.085,0.45,4500,{"date":887,"open":255,"high":620,"low":255,"close":620,"change":888,"percent_change":858,"volume":734,"transactions":9,"vwap":620},"2026-03-05",0.114,{"date":890,"open":451,"high":451,"low":424,"close":891,"change":892,"percent_change":508,"volume":650,"transactions":9,"vwap":891},"2026-03-04",18.931,-0.074,{"date":894,"open":580,"high":580,"low":580,"close":580,"change":483,"percent_change":403,"volume":577,"transactions":9,"vwap":580},"2026-03-03",{"date":896,"open":554,"high":554,"low":554,"close":554,"change":453,"percent_change":437,"volume":577,"transactions":9,"vwap":554},"2026-03-02",{"date":898,"open":364,"high":364,"low":364,"close":364,"change":302,"percent_change":303,"volume":577,"transactions":9,"vwap":364},"2026-02-27",{"date":900,"open":482,"high":482,"low":901,"close":901,"change":902,"percent_change":903,"volume":577,"transactions":9,"vwap":901},"2026-02-26",18.935,0.056,0.3,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":249,"volume":577,"transactions":9,"vwap":906},"2026-02-25",18.879,-0.006,{"date":909,"open":452,"high":452,"low":452,"close":452,"change":358,"percent_change":359,"volume":577,"transactions":9,"vwap":452},"2026-02-24",{"date":911,"open":901,"high":901,"low":901,"close":901,"change":912,"percent_change":775,"volume":577,"transactions":9,"vwap":901},"2026-02-23",0.034,{"date":914,"open":236,"high":236,"low":915,"close":915,"change":916,"percent_change":326,"volume":615,"transactions":9,"vwap":915},"2026-02-20",18.901,-0.019,{"date":918,"open":488,"high":488,"low":488,"close":488,"change":465,"percent_change":466,"volume":577,"transactions":9,"vwap":488},"2026-02-19",{"date":920,"open":411,"high":452,"low":495,"close":452,"change":109,"percent_change":358,"volume":921,"transactions":9,"vwap":452},"2026-02-18",700,{"date":923,"open":464,"high":464,"low":464,"close":464,"change":256,"percent_change":257,"volume":577,"transactions":9,"vwap":464},"2026-02-17",{"date":925,"open":488,"high":424,"low":488,"close":424,"change":648,"percent_change":926,"volume":573,"transactions":9,"vwap":424},"2026-02-13",-0.32,{"date":928,"open":255,"high":255,"low":255,"close":255,"change":591,"percent_change":212,"volume":577,"transactions":9,"vwap":255},"2026-02-12",{"date":930,"open":554,"high":554,"low":554,"close":554,"change":249,"percent_change":201,"volume":577,"transactions":9,"vwap":554},"2026-02-11",{"date":932,"open":933,"high":933,"low":933,"close":933,"change":534,"percent_change":249,"volume":577,"transactions":9,"vwap":933},"2026-02-10",18.995,{"date":935,"open":305,"high":305,"low":305,"close":305,"change":331,"percent_change":184,"volume":577,"transactions":9,"vwap":305},"2026-02-09",{"date":937,"open":512,"high":512,"low":512,"close":512,"change":358,"percent_change":359,"volume":577,"transactions":9,"vwap":512},"2026-02-06",{"date":939,"open":940,"high":940,"low":940,"close":940,"change":534,"percent_change":249,"volume":577,"transactions":9,"vwap":940},"2026-02-05",19.02,{"date":942,"open":533,"high":263,"low":533,"close":263,"change":545,"percent_change":545,"volume":812,"transactions":9,"vwap":263},"2026-02-04",{"date":944,"open":305,"high":263,"low":305,"close":263,"change":591,"percent_change":212,"volume":626,"transactions":9,"vwap":263},"2026-02-03",{"date":946,"open":305,"high":305,"low":305,"close":305,"change":947,"percent_change":948,"volume":577,"transactions":9,"vwap":305},"2026-02-02",-0.07,-0.37,{"date":950,"open":190,"high":190,"low":190,"close":190,"change":331,"percent_change":184,"volume":577,"transactions":9,"vwap":190},"2026-01-30",{"date":952,"open":619,"high":619,"low":619,"close":619,"change":606,"percent_change":688,"volume":577,"transactions":9,"vwap":619},"2026-01-29",{"date":954,"open":255,"high":255,"low":255,"close":255,"change":395,"percent_change":193,"volume":577,"transactions":9,"vwap":255},"2026-01-28",{"date":956,"open":482,"high":482,"low":901,"close":901,"change":365,"percent_change":366,"volume":577,"transactions":9,"vwap":901},"2026-01-27",{"date":958,"open":959,"high":959,"low":959,"close":959,"change":352,"percent_change":331,"volume":577,"transactions":9,"vwap":959},"2026-01-26",18.915,{"date":961,"open":962,"high":236,"low":962,"close":236,"change":378,"percent_change":606,"volume":650,"transactions":9,"vwap":236},"2026-01-23",18.881,{"date":964,"open":409,"high":409,"low":409,"close":409,"change":545,"percent_change":545,"volume":577,"transactions":9,"vwap":409},"2026-01-22",{"date":966,"open":409,"high":409,"low":409,"close":409,"change":545,"percent_change":545,"volume":577,"transactions":9,"vwap":409},"2026-01-21",{"date":968,"open":236,"high":236,"low":409,"close":409,"change":643,"percent_change":278,"volume":650,"transactions":9,"vwap":409},"2026-01-20",{"date":970,"open":452,"high":452,"low":452,"close":452,"change":264,"percent_change":20,"volume":577,"transactions":9,"vwap":452},"2026-01-16",{"date":972,"open":409,"high":236,"low":409,"close":236,"change":453,"percent_change":437,"volume":615,"transactions":9,"vwap":236},"2026-01-15",{"date":974,"open":418,"high":418,"low":418,"close":418,"change":545,"percent_change":545,"volume":577,"transactions":9,"vwap":418},"2026-01-14",{"date":976,"open":418,"high":418,"low":418,"close":418,"change":643,"percent_change":278,"volume":577,"transactions":9,"vwap":418},"2026-01-13",{"date":978,"open":236,"high":236,"low":236,"close":236,"change":109,"percent_change":358,"volume":577,"transactions":9,"vwap":236},"2026-01-12",{"date":980,"open":488,"high":488,"low":488,"close":488,"change":109,"percent_change":358,"volume":577,"transactions":9,"vwap":488},"2026-01-09",{"date":982,"open":424,"high":424,"low":424,"close":424,"change":643,"percent_change":278,"volume":577,"transactions":9,"vwap":424},"2026-01-08",{"date":984,"open":959,"high":959,"low":959,"close":959,"change":643,"percent_change":278,"volume":577,"transactions":9,"vwap":959},"2026-01-07",{"date":986,"open":409,"high":409,"low":409,"close":409,"change":534,"percent_change":249,"volume":577,"transactions":9,"vwap":409},"2026-01-06",{"date":988,"open":425,"high":425,"low":425,"close":425,"change":989,"percent_change":184,"volume":626,"transactions":9,"vwap":425},"2026-01-05",0.031,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":437,"volume":577,"transactions":9,"vwap":992},"2026-01-02",18.874,-0.016,{"date":995,"open":477,"high":477,"low":477,"close":477,"change":358,"percent_change":359,"volume":577,"transactions":9,"vwap":477},"2025-12-31",{"date":997,"open":482,"high":482,"low":482,"close":482,"change":325,"percent_change":848,"volume":577,"transactions":9,"vwap":482},"2025-12-30",{"date":999,"open":241,"high":241,"low":241,"close":241,"change":378,"percent_change":606,"volume":577,"transactions":9,"vwap":241},"2025-12-29",{"date":1001,"open":451,"high":451,"low":451,"close":451,"change":545,"percent_change":545,"volume":577,"transactions":9,"vwap":451},"2025-12-26",{"date":1003,"open":451,"high":451,"low":451,"close":451,"change":352,"percent_change":331,"volume":577,"transactions":9,"vwap":451},"2025-12-24",{"date":1005,"open":590,"high":590,"low":590,"close":590,"change":264,"percent_change":20,"volume":577,"transactions":9,"vwap":590},"2025-12-23",{"date":1007,"open":512,"high":512,"low":512,"close":512,"change":365,"percent_change":366,"volume":577,"transactions":9,"vwap":512},"2025-12-22",{"date":1009,"open":482,"high":451,"low":482,"close":451,"change":331,"percent_change":184,"volume":577,"transactions":9,"vwap":451},"2025-12-19",{"date":1011,"open":488,"high":488,"low":488,"close":488,"change":621,"percent_change":515,"volume":577,"transactions":9,"vwap":488},"2025-12-18",{"date":1013,"open":1014,"high":241,"low":1014,"close":241,"change":302,"percent_change":303,"volume":650,"transactions":9,"vwap":241},"2025-12-17",18.953,{"date":1016,"open":564,"high":564,"low":409,"close":959,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":959},"2025-12-16",-0.085,-0.45,1300,{"date":1021,"open":305,"high":305,"low":305,"close":305,"change":365,"percent_change":366,"volume":577,"transactions":9,"vwap":305},"2025-12-15",{"date":1023,"open":364,"high":364,"low":364,"close":364,"change":545,"percent_change":545,"volume":577,"transactions":9,"vwap":364},"2025-12-12",{"date":1025,"open":512,"high":364,"low":512,"close":364,"change":534,"percent_change":249,"volume":577,"transactions":9,"vwap":364},"2025-12-11",{"date":1027,"open":364,"high":401,"low":364,"close":401,"change":534,"percent_change":249,"volume":577,"transactions":9,"vwap":401},"2025-12-10",{"date":1029,"open":255,"high":305,"low":255,"close":255,"change":249,"percent_change":201,"volume":573,"transactions":9,"vwap":255},"2025-12-09",{"date":1031,"open":940,"high":940,"low":940,"close":940,"change":331,"percent_change":184,"volume":577,"transactions":9,"vwap":940},"2025-12-08",{"date":1033,"open":364,"high":255,"low":364,"close":255,"change":378,"percent_change":606,"volume":577,"transactions":9,"vwap":255},"2025-12-05",{"date":1035,"open":364,"high":364,"low":364,"close":364,"change":378,"percent_change":606,"volume":626,"transactions":9,"vwap":364},"2025-12-04",{"date":1037,"open":512,"high":512,"low":512,"close":512,"change":545,"percent_change":545,"volume":577,"transactions":9,"vwap":512},"2025-12-03",{"date":1039,"open":364,"high":364,"low":512,"close":512,"change":947,"percent_change":948,"volume":626,"transactions":9,"vwap":512},"2025-12-02",{"date":1041,"open":364,"high":619,"low":364,"close":619,"change":912,"percent_change":775,"volume":615,"transactions":9,"vwap":619},"2025-12-01",{"date":1043,"open":305,"high":1044,"low":305,"close":1044,"change":1045,"percent_change":278,"volume":577,"transactions":9,"vwap":1044},"2025-11-28",19.0060005,0.016,{"date":1047,"open":1048,"high":255,"low":364,"close":255,"change":365,"percent_change":366,"volume":626,"transactions":9,"vwap":255},"2025-11-26",18.982,{"date":1050,"open":241,"high":512,"low":241,"close":512,"change":256,"percent_change":257,"volume":603,"transactions":9,"vwap":512},"2025-11-25",{"date":1052,"open":1053,"high":580,"low":364,"close":580,"change":453,"percent_change":437,"volume":639,"transactions":9,"vwap":580},"2025-11-24",19.0030003,{"date":1055,"open":940,"high":940,"low":940,"close":940,"change":352,"percent_change":331,"volume":577,"transactions":9,"vwap":940},"2025-11-21",{"date":1057,"open":609,"high":609,"low":609,"close":609,"change":534,"percent_change":249,"volume":577,"transactions":9,"vwap":609},"2025-11-20",{"date":1059,"open":940,"high":940,"low":940,"close":940,"change":325,"percent_change":848,"volume":577,"transactions":9,"vwap":940},"2025-11-19",{"date":1061,"open":619,"high":619,"low":619,"close":619,"change":264,"percent_change":20,"volume":577,"transactions":9,"vwap":619},"2025-11-18",{"date":1063,"open":602,"high":602,"low":602,"close":602,"change":352,"percent_change":331,"volume":577,"transactions":9,"vwap":602},"2025-11-17",{"date":1065,"open":619,"high":599,"low":619,"close":599,"change":365,"percent_change":366,"volume":626,"transactions":9,"vwap":599},"2025-11-14",{"date":1067,"open":619,"high":619,"low":512,"close":619,"change":325,"percent_change":326,"volume":1068,"transactions":9,"vwap":619},"2025-11-13",9400,{"date":1070,"open":599,"high":599,"low":599,"close":599,"change":453,"percent_change":437,"volume":577,"transactions":9,"vwap":599},"2025-11-12",{"date":1072,"open":599,"high":1073,"low":599,"close":1073,"change":643,"percent_change":278,"volume":650,"transactions":9,"vwap":1073},"2025-11-11",19.075001,{"date":1075,"open":599,"high":599,"low":599,"close":599,"change":643,"percent_change":278,"volume":577,"transactions":9,"vwap":599},"2025-11-10",{"date":1077,"open":620,"high":620,"low":620,"close":620,"change":453,"percent_change":437,"volume":577,"transactions":9,"vwap":620},"2025-11-07",{"date":1079,"open":190,"high":190,"low":599,"close":599,"change":545,"percent_change":545,"volume":573,"transactions":9,"vwap":599},"2025-11-06",{"date":1081,"open":599,"high":599,"low":599,"close":599,"change":325,"percent_change":326,"volume":577,"transactions":9,"vwap":599},"2025-11-05",{"date":1083,"open":215,"high":215,"low":215,"close":215,"change":219,"percent_change":220,"volume":577,"transactions":9,"vwap":215},"2025-11-04",{"date":1085,"open":638,"high":638,"low":638,"close":638,"change":331,"percent_change":184,"volume":577,"transactions":9,"vwap":638},"2025-11-03",{"date":1087,"open":227,"high":633,"low":227,"close":633,"change":545,"percent_change":545,"volume":626,"transactions":9,"vwap":633},"2025-10-31",{"date":1089,"open":633,"high":633,"low":633,"close":633,"change":545,"percent_change":545,"volume":577,"transactions":9,"vwap":633},"2025-10-30",{"date":1091,"open":631,"high":631,"low":633,"close":633,"change":256,"percent_change":257,"volume":577,"transactions":9,"vwap":633},"2025-10-29",{"date":1093,"open":631,"high":631,"low":631,"close":631,"change":109,"percent_change":358,"volume":577,"transactions":9,"vwap":631},"2025-10-28",{"date":1095,"open":637,"high":637,"low":637,"close":637,"change":453,"percent_change":437,"volume":577,"transactions":9,"vwap":637},"2025-10-27",{"date":1097,"open":802,"high":802,"low":802,"close":802,"change":1045,"percent_change":278,"volume":577,"transactions":9,"vwap":802},"2025-10-24",{"date":1099,"open":642,"high":642,"low":882,"close":1100,"change":1101,"percent_change":848,"volume":615,"transactions":9,"vwap":1100},"2025-10-23",19.159,-0.021,{"date":1103,"open":642,"high":642,"low":642,"close":642,"change":465,"percent_change":775,"volume":1019,"transactions":9,"vwap":642},"2025-10-22",{"date":1105,"open":882,"high":638,"low":882,"close":638,"change":109,"percent_change":358,"volume":626,"transactions":9,"vwap":638},"2025-10-21",{"date":1107,"open":631,"high":632,"low":631,"close":1108,"change":545,"percent_change":545,"volume":921,"transactions":9,"vwap":1108},"2025-10-20",19.155,{"date":1110,"open":882,"high":1108,"low":882,"close":1108,"change":1111,"percent_change":228,"volume":577,"transactions":9,"vwap":1108},"2025-10-17",0.014,{"date":1113,"open":637,"high":632,"low":284,"close":1114,"change":1115,"percent_change":660,"volume":171,"transactions":9,"vwap":1114},"2025-10-16",19.141,-0.044,{"date":1117,"open":865,"high":865,"low":865,"close":865,"change":1111,"percent_change":228,"volume":577,"transactions":9,"vwap":865},"2025-10-15",{"date":1119,"open":796,"high":796,"low":1120,"close":1121,"change":1122,"percent_change":295,"volume":622,"transactions":9,"vwap":1121},"2025-10-14",19.080999,19.171,-0.047,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":821,"volume":577,"transactions":9,"vwap":1125},"2025-10-13",19.218,-0.017,{"date":1128,"open":1129,"high":1129,"low":1130,"close":825,"change":545,"percent_change":545,"volume":615,"transactions":9,"vwap":825},"2025-10-10",19.31,19.228,{"date":1132,"open":1133,"high":1133,"low":811,"close":825,"change":545,"percent_change":545,"volume":615,"transactions":9,"vwap":825},"2025-10-09",19.25,{"date":1135,"open":825,"high":825,"low":825,"close":825,"change":378,"percent_change":606,"volume":650,"transactions":9,"vwap":825},"2025-10-08",{"date":1137,"open":653,"high":653,"low":653,"close":653,"change":545,"percent_change":545,"volume":626,"transactions":9,"vwap":653},"2025-10-07",{"date":1139,"open":1140,"high":653,"low":1140,"close":653,"change":365,"percent_change":390,"volume":573,"transactions":9,"vwap":653},"2025-10-06",19.221,{"date":1142,"open":797,"high":805,"low":797,"close":797,"change":109,"percent_change":358,"volume":634,"transactions":9,"vwap":797},"2025-10-03",{"date":1144,"open":840,"high":840,"low":669,"close":669,"change":358,"percent_change":359,"volume":634,"transactions":9,"vwap":669},"2025-10-02",{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":365,"percent_change":390,"volume":577,"transactions":9,"vwap":1147},"2025-10-01",19.265,{"date":1149,"open":657,"high":657,"low":840,"close":1150,"change":453,"percent_change":437,"volume":699,"transactions":9,"vwap":1150},"2025-09-30",19.245,{"date":1152,"open":657,"high":1153,"low":793,"close":657,"change":256,"percent_change":257,"volume":610,"transactions":9,"vwap":657},"2025-09-29",19.28,{"date":1155,"open":789,"high":789,"low":789,"close":789,"change":365,"percent_change":390,"volume":577,"transactions":9,"vwap":789},"2025-09-26",{"date":1157,"open":1158,"high":663,"low":668,"close":668,"change":545,"percent_change":545,"volume":615,"transactions":9,"vwap":668},"2025-09-25",19.278,{"date":1160,"open":665,"high":668,"low":665,"close":668,"change":365,"percent_change":390,"volume":573,"transactions":9,"vwap":668},"2025-09-24",{"date":1162,"open":656,"high":656,"low":656,"close":656,"change":325,"percent_change":326,"volume":577,"transactions":9,"vwap":656},"2025-09-23",{"date":1164,"open":668,"high":668,"low":668,"close":668,"change":378,"percent_change":606,"volume":577,"transactions":9,"vwap":668},"2025-09-22",{"date":1166,"open":1133,"high":1147,"low":1133,"close":1147,"change":331,"percent_change":184,"volume":626,"transactions":9,"vwap":1147},"2025-09-19",{"date":1168,"open":825,"high":825,"low":825,"close":825,"change":109,"percent_change":358,"volume":577,"transactions":9,"vwap":825},"2025-09-18",{"date":1170,"open":1171,"high":1171,"low":840,"close":1150,"change":378,"percent_change":606,"volume":587,"transactions":9,"vwap":1150},"2025-09-17",19.248,{"date":1173,"open":840,"high":825,"low":840,"close":825,"change":545,"percent_change":545,"volume":1174,"transactions":9,"vwap":825},"2025-09-16",10100,{"date":1176,"open":825,"high":825,"low":825,"close":825,"change":534,"percent_change":249,"volume":577,"transactions":9,"vwap":825},"2025-09-15",{"date":1178,"open":793,"high":793,"low":793,"close":793,"change":365,"percent_change":390,"volume":577,"transactions":9,"vwap":793},"2025-09-12",{"date":1180,"open":1181,"high":805,"low":1181,"close":805,"change":264,"percent_change":20,"volume":1182,"transactions":9,"vwap":805},"2025-09-11",19.21,2000,{"date":1184,"open":657,"high":698,"low":1150,"close":1150,"change":109,"percent_change":358,"volume":1185,"transactions":9,"vwap":1150},"2025-09-10",10400,{"date":1187,"open":656,"high":656,"low":656,"close":656,"change":534,"percent_change":249,"volume":577,"transactions":9,"vwap":656},"2025-09-09",{"date":1189,"open":657,"high":657,"low":1190,"close":657,"change":591,"percent_change":212,"volume":587,"transactions":9,"vwap":657},"2025-09-08",19.247,{"date":1192,"open":825,"high":825,"low":825,"close":825,"change":325,"percent_change":326,"volume":573,"transactions":9,"vwap":825},"2025-09-05",{"date":1194,"open":656,"high":656,"low":656,"close":656,"change":109,"percent_change":358,"volume":577,"transactions":9,"vwap":656},"2025-09-04",{"date":1196,"open":1147,"high":1147,"low":1147,"close":1147,"change":1197,"percent_change":1198,"volume":577,"transactions":9,"vwap":1147},"2025-09-03",-0.144,-0.74,{"date":1200,"open":778,"high":732,"low":1201,"close":1202,"change":1203,"percent_change":827,"volume":634,"transactions":9,"vwap":1202},"2025-09-02",19.387,19.409,0.024,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":534,"percent_change":249,"volume":577,"transactions":9,"vwap":1207},"2025-08-29",19.384,19.385,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":352,"percent_change":331,"volume":577,"transactions":9,"vwap":1210},"2025-08-28",19.39,{"date":1212,"open":696,"high":1213,"low":1214,"close":1207,"change":331,"percent_change":766,"volume":1215,"transactions":9,"vwap":1207},"2025-08-27",19.44,19.37,3700,{"date":1217,"open":698,"high":1218,"low":698,"close":1218,"change":358,"percent_change":359,"volume":603,"transactions":9,"vwap":1218},"2025-08-26",19.355,{"date":1220,"open":697,"high":697,"low":697,"close":697,"change":744,"percent_change":745,"volume":577,"transactions":9,"vwap":697},"2025-08-25",{"date":1222,"open":663,"high":1223,"low":663,"close":1223,"change":331,"percent_change":184,"volume":650,"transactions":9,"vwap":1223},"2025-08-22",19.315,{"date":1225,"open":1153,"high":752,"low":1153,"close":752,"change":1226,"percent_change":366,"volume":573,"transactions":9,"vwap":752},"2025-08-21",0.021,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":365,"volume":650,"transactions":9,"vwap":1229},"2025-08-20",19.264,0.004,{"date":1232,"open":665,"high":665,"low":657,"close":657,"change":352,"percent_change":331,"volume":1233,"transactions":9,"vwap":657},"2025-08-19",2600,{"date":1235,"open":657,"high":665,"low":656,"close":656,"change":325,"percent_change":326,"volume":812,"transactions":9,"vwap":656},"2025-08-18",{"date":1237,"open":1153,"high":1153,"low":668,"close":668,"change":325,"percent_change":326,"volume":921,"transactions":9,"vwap":668},"2025-08-15",{"date":1239,"open":1129,"high":1129,"low":789,"close":789,"change":365,"percent_change":390,"volume":626,"transactions":9,"vwap":789},"2025-08-14",{"date":1241,"open":1153,"high":1153,"low":668,"close":668,"change":1242,"percent_change":1243,"volume":626,"transactions":9,"vwap":668},"2025-08-13",-0.027,-0.14,{"date":1245,"open":1153,"high":1246,"low":1153,"close":1246,"change":1247,"percent_change":483,"volume":727,"transactions":9,"vwap":1246},"2025-08-12",19.302,0.007,{"date":1249,"open":1129,"high":1129,"low":789,"close":789,"change":104,"percent_change":1250,"volume":573,"transactions":9,"vwap":789},"2025-08-11",0.31,{"date":1252,"open":825,"high":825,"low":825,"close":825,"change":378,"percent_change":606,"volume":577,"transactions":9,"vwap":825},"2025-08-08",{"date":1254,"open":653,"high":653,"low":653,"close":653,"change":331,"percent_change":184,"volume":577,"transactions":9,"vwap":653},"2025-08-07",{"date":1256,"open":1257,"high":805,"low":1258,"close":854,"change":358,"percent_change":359,"volume":812,"transactions":9,"vwap":854},"2025-08-06",19.211,19.194,{"date":1260,"open":1150,"high":1150,"low":1150,"close":1150,"change":325,"percent_change":326,"volume":577,"transactions":9,"vwap":1150},"2025-08-05",{"date":1262,"open":1133,"high":1147,"low":808,"close":1147,"change":365,"percent_change":390,"volume":727,"transactions":9,"vwap":1147},"2025-08-04",{"date":1264,"open":1133,"high":657,"low":805,"close":1150,"change":365,"percent_change":390,"volume":699,"transactions":9,"vwap":1150},"2025-08-01",{"date":1266,"open":1153,"high":1153,"low":808,"close":653,"change":326,"percent_change":1267,"volume":1268,"transactions":9,"vwap":653},"2025-07-31",-0.52,4100,{"date":1270,"open":676,"high":676,"low":676,"close":676,"change":378,"percent_change":606,"volume":577,"transactions":9,"vwap":676},"2025-07-30",{"date":1272,"open":1223,"high":1223,"low":1223,"close":1223,"change":365,"percent_change":390,"volume":577,"transactions":9,"vwap":1223},"2025-07-29",{"date":1274,"open":732,"high":732,"low":789,"close":789,"change":365,"percent_change":390,"volume":634,"transactions":9,"vwap":789},"2025-07-28",{"date":1276,"open":685,"high":685,"low":1277,"close":668,"change":331,"percent_change":184,"volume":1278,"transactions":9,"vwap":668},"2025-07-25",19.272,9800,{"date":1280,"open":1150,"high":1150,"low":1150,"close":1150,"change":947,"percent_change":1281,"volume":577,"transactions":9,"vwap":1150},"2025-07-24",-0.36,{"date":1283,"open":1223,"high":1223,"low":1223,"close":1223,"change":249,"percent_change":201,"volume":650,"transactions":9,"vwap":1223},"2025-07-23",{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":256,"percent_change":257,"volume":577,"transactions":9,"vwap":1286},"2025-07-22",19.345,{"date":1288,"open":1289,"high":1289,"low":696,"close":696,"change":534,"percent_change":249,"volume":650,"transactions":9,"vwap":696},"2025-07-21",19.46,{"date":1291,"open":1210,"high":1289,"low":1207,"close":1207,"change":545,"percent_change":545,"volume":1292,"transactions":9,"vwap":1207},"2025-07-18",3600,{"date":1294,"open":1295,"high":778,"low":1295,"close":1207,"change":395,"percent_change":582,"volume":650,"transactions":9,"vwap":1207},"2025-07-17",19.379,{"date":1297,"open":698,"high":698,"low":698,"close":698,"change":352,"percent_change":331,"volume":577,"transactions":9,"vwap":698},"2025-07-16",{"date":1299,"open":676,"high":676,"low":676,"close":676,"change":643,"percent_change":278,"volume":577,"transactions":9,"vwap":676},"2025-07-15",{"date":1301,"open":1129,"high":1129,"low":1129,"close":1129,"change":278,"percent_change":1302,"volume":577,"transactions":9,"vwap":1129},"2025-07-14",0.42,{"date":1304,"open":840,"high":840,"low":840,"close":840,"change":465,"percent_change":775,"volume":577,"transactions":9,"vwap":840},"2025-07-11",{"date":1306,"open":854,"high":854,"low":854,"close":854,"change":648,"percent_change":649,"volume":577,"transactions":9,"vwap":854},"2025-07-10",{"date":1308,"open":656,"high":656,"low":656,"close":656,"change":249,"percent_change":201,"volume":577,"transactions":9,"vwap":656},"2025-07-09",{"date":1310,"open":808,"high":752,"low":808,"close":752,"change":744,"percent_change":745,"volume":587,"transactions":9,"vwap":752},"2025-07-08",{"date":1312,"open":796,"high":854,"low":796,"close":854,"change":331,"percent_change":184,"volume":626,"transactions":9,"vwap":854},"2025-07-07",{"date":1314,"open":647,"high":647,"low":647,"close":647,"change":331,"percent_change":184,"volume":577,"transactions":9,"vwap":647},"2025-07-03",{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":358,"percent_change":359,"volume":577,"transactions":9,"vwap":1317},"2025-07-02",19.135,{"date":1319,"open":865,"high":865,"low":865,"close":865,"change":534,"percent_change":249,"volume":577,"transactions":9,"vwap":865},"2025-07-01",{"date":1321,"open":808,"high":808,"low":796,"close":796,"change":534,"percent_change":249,"volume":921,"transactions":9,"vwap":796},"2025-06-30",{"date":1323,"open":854,"high":854,"low":854,"close":854,"change":643,"percent_change":278,"volume":577,"transactions":9,"vwap":854},"2025-06-27",{"date":1325,"open":227,"high":642,"low":227,"close":642,"change":228,"percent_change":229,"volume":634,"transactions":9,"vwap":642},"2025-06-26",{"date":1327,"open":284,"high":284,"low":284,"close":284,"change":613,"percent_change":614,"volume":577,"transactions":9,"vwap":284},"2025-06-25",{"date":1329,"open":647,"high":647,"low":647,"close":647,"change":1330,"percent_change":1331,"volume":577,"transactions":9,"vwap":647},"2025-06-24",-0.125,-0.65,{"date":1333,"open":663,"high":663,"low":663,"close":663,"change":331,"percent_change":184,"volume":577,"transactions":9,"vwap":663},"2025-06-23",{"date":1335,"open":657,"high":657,"low":657,"close":657,"change":352,"percent_change":331,"volume":577,"transactions":9,"vwap":657},"2025-06-20",{"date":1337,"open":656,"high":656,"low":656,"close":656,"change":1226,"percent_change":366,"volume":577,"transactions":9,"vwap":656},"2025-06-18",{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":109,"volume":577,"transactions":9,"vwap":1340},"2025-06-17",19.234,-0.001,{"date":1343,"open":808,"high":825,"low":808,"close":825,"change":606,"percent_change":688,"volume":1344,"transactions":9,"vwap":825},"2025-06-16",1700,{"date":1346,"open":865,"high":865,"low":865,"close":865,"change":104,"percent_change":1250,"volume":545,"transactions":9,"vwap":865},"2025-06-13",{"date":1348,"open":875,"high":875,"low":875,"close":875,"change":545,"percent_change":545,"volume":577,"transactions":9,"vwap":875},"2025-06-12",{"date":1350,"open":637,"high":637,"low":875,"close":875,"change":1330,"percent_change":1331,"volume":626,"transactions":9,"vwap":875},"2025-06-11",{"date":1352,"open":1133,"high":1133,"low":1133,"close":1133,"change":591,"percent_change":212,"volume":545,"transactions":9,"vwap":1133},"2025-06-10",{"date":1354,"open":793,"high":793,"low":653,"close":653,"change":331,"percent_change":184,"volume":1233,"transactions":9,"vwap":653},"2025-06-09",{"date":1356,"open":854,"high":854,"low":854,"close":854,"change":545,"percent_change":545,"volume":577,"transactions":9,"vwap":854},"2025-06-06",{"date":1358,"open":1359,"high":1359,"low":854,"close":854,"change":109,"percent_change":358,"volume":626,"transactions":9,"vwap":854},"2025-06-05",19.203,{"date":1361,"open":797,"high":797,"low":797,"close":797,"change":947,"percent_change":1281,"volume":577,"transactions":9,"vwap":797},"2025-06-04",{"date":1363,"open":668,"high":668,"low":668,"close":668,"change":1364,"percent_change":1365,"volume":577,"transactions":9,"vwap":668},"2025-06-03",-0.115,-0.59,{"date":1367,"open":1210,"high":1210,"low":1210,"close":1210,"change":857,"percent_change":858,"volume":577,"transactions":9,"vwap":1210},"2025-06-02",{"date":1369,"open":668,"high":668,"low":668,"close":668,"change":545,"percent_change":545,"volume":577,"transactions":9,"vwap":668},"2025-05-30",{"date":1371,"open":668,"high":668,"low":668,"close":668,"change":648,"percent_change":649,"volume":577,"transactions":9,"vwap":668},"2025-05-29",{"date":1373,"open":749,"high":749,"low":749,"close":749,"change":545,"percent_change":545,"volume":577,"transactions":9,"vwap":749},"2025-05-28",{"date":1375,"open":675,"high":749,"low":675,"close":749,"change":613,"percent_change":672,"volume":573,"transactions":9,"vwap":749},"2025-05-27",{"date":1377,"open":1210,"high":1210,"low":1210,"close":1210,"change":534,"percent_change":249,"volume":577,"transactions":9,"vwap":1210},"2025-05-23",{"date":1379,"open":779,"high":779,"low":779,"close":779,"change":613,"percent_change":672,"volume":577,"transactions":9,"vwap":779},"2025-05-22",{"date":1381,"open":761,"high":761,"low":761,"close":761,"change":302,"percent_change":1382,"volume":577,"transactions":9,"vwap":761},"2025-05-21",0.23,{"date":1384,"open":697,"high":697,"low":697,"close":697,"change":378,"percent_change":606,"volume":577,"transactions":9,"vwap":697},"2025-05-20",{"date":1386,"open":1210,"high":779,"low":696,"close":779,"change":643,"percent_change":278,"volume":1387,"transactions":9,"vwap":779},"2025-05-19",3100,{"date":1389,"open":696,"high":696,"low":696,"close":696,"change":325,"percent_change":326,"volume":577,"transactions":9,"vwap":696},"2025-05-16",{"date":1391,"open":778,"high":778,"low":778,"close":778,"change":302,"percent_change":1382,"volume":577,"transactions":9,"vwap":778},"2025-05-15",{"date":1393,"open":1218,"high":1218,"low":1218,"close":1218,"change":775,"percent_change":1394,"volume":577,"transactions":9,"vwap":1218},"2025-05-14",0.94,{"date":1396,"open":802,"high":802,"low":802,"close":802,"change":1397,"percent_change":1398,"volume":577,"transactions":9,"vwap":802},"2025-05-13",-0.155,-0.8,{"date":1400,"open":698,"high":698,"low":698,"close":698,"change":219,"percent_change":220,"volume":577,"transactions":9,"vwap":698},"2025-05-12",{"date":1402,"open":779,"high":779,"low":779,"close":779,"change":365,"percent_change":390,"volume":577,"transactions":9,"vwap":779},"2025-05-09",{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":534,"percent_change":249,"volume":577,"transactions":9,"vwap":1405},"2025-05-08",19.375,{"date":1407,"open":696,"high":696,"low":696,"close":696,"change":395,"percent_change":582,"volume":577,"transactions":9,"vwap":696},"2025-05-07",{"date":1409,"open":1410,"high":1410,"low":676,"close":676,"change":278,"percent_change":1302,"volume":615,"transactions":9,"vwap":676},"2025-05-06",19.329,{"date":1412,"open":657,"high":668,"low":1150,"close":1150,"change":358,"percent_change":359,"volume":171,"transactions":9,"vwap":1150},"2025-05-05",{"date":1414,"open":789,"high":789,"low":789,"close":789,"change":1415,"percent_change":1416,"volume":545,"transactions":9,"vwap":789},"2025-05-02",-0.215,-1.1,{"date":1418,"open":686,"high":686,"low":686,"close":686,"change":294,"percent_change":660,"volume":577,"transactions":9,"vwap":686},"2025-05-01",{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":591,"percent_change":212,"volume":545,"transactions":9,"vwap":1421},"2025-04-30",19.555,{"date":1423,"open":731,"high":731,"low":731,"close":731,"change":325,"percent_change":326,"volume":545,"transactions":9,"vwap":731},"2025-04-29",{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":591,"percent_change":212,"volume":577,"transactions":9,"vwap":1426},"2025-04-28",19.55,{"date":1428,"open":725,"high":725,"low":725,"close":725,"change":302,"percent_change":1382,"volume":577,"transactions":9,"vwap":725},"2025-04-25",{"date":1430,"open":1289,"high":740,"low":1289,"close":740,"change":365,"percent_change":390,"volume":650,"transactions":9,"vwap":740},"2025-04-24",{"date":1432,"open":1289,"high":1289,"low":1289,"close":1289,"change":648,"percent_change":649,"volume":577,"transactions":9,"vwap":1289},"2025-04-23",{"date":176,"open":712,"high":712,"low":712,"close":712,"change":545,"percent_change":545,"volume":577,"transactions":9,"vwap":712}]