[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FPEI":3,"homepage-market-summary":29,"stock-historical-FPEI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FPEI","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 Institutional Preferred Securities and Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.0423,1.1136,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},18.43,18.41,18.47,18.4,0.03,0.16,732293.112341,19.61,18.3,387315.924957536,9.9,2290,{"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":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},18.17,375434,137033381.239384,1.21,"2025-04-22",[181,184,192,200,207,215,224,232,242,252,260,267,275,284,294,302,309,315,325,334,341,347,353,360,367,375,384,390,397,403,411,420,430,437,444,451,457,463,469,475,482,487,492,498,505,511,517,521,526,531,536,541,547,553,561,567,573,581,589,594,598,602,605,610,616,620,623,628,631,635,639,644,649,655,660,663,666,669,672,677,682,685,689,692,695,698,701,704,707,710,713,716,719,724,727,730,733,736,739,742,745,748,753,756,759,762,766,769,772,775,778,781,784,787,790,795,798,803,806,811,814,817,820,824,828,833,837,842,845,852,858,865,871,876,879,883,888,891,896,899,902,905,908,911,915,920,923,929,934,937,943,949,955,960,964,968,972,978,983,987,990,992,996,999,1003,1009,1012,1016,1019,1022,1026,1029,1032,1035,1038,1041,1045,1051,1056,1060,1063,1066,1069,1072,1075,1080,1083,1086,1089,1092,1096,1099,1102,1105,1108,1111,1113,1116,1119,1122,1125,1129,1133,1136,1140,1143,1146,1150,1154,1157,1161,1164,1168,1172,1174,1176,1179,1182,1186,1189,1192,1195,1199,1202,1205,1208,1211,1214,1218,1221,1224,1227,1230,1233,1236,1239,1243,1246,1249,1254,1257,1260,1263,1267,1270,1275,1282,1286,1289,1292,1295,1299,1304,1307,1310,1313,1316,1320,1323,1326,1329,1332,1335,1339,1343,1346,1350,1353,1356,1360,1363,1367,1370,1372,1375,1378,1381,1384,1387,1390,1393,1398,1401,1404,1407,1410,1413,1416,1419,1422,1426,1429,1432,1435,1440,1444,1447,1450,1453,1456,1460,1465,1469,1472,1476,1479,1481,1484,1486,1489,1491,1494,1496,1500,1503,1506,1509,1512,1515,1519,1522,1526,1529,1532,1535,1539,1542,1544,1547,1552,1555,1558,1562,1565,1568,1571,1576,1580,1584,1589,1594,1601,1606,1610,1614,1619,1622,1625,1629,1632,1636,1639,1642,1644,1648,1652,1657,1662,1665,1671,1674,1680,1683,1686,1694],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},2297,18.4272,{"date":185,"open":25,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",18.4199,-0.04,-0.22,1623549.416423,6023,18.3795,{"date":193,"open":194,"high":195,"low":18,"close":196,"change":187,"percent_change":188,"volume":197,"transactions":198,"vwap":199},"2026-09-30",18.48,18.49,18.44,703979.968891,1298,18.4435,{"date":201,"open":202,"high":202,"low":196,"close":194,"change":203,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",18.51,0,401470.0149,1446,18.4671,{"date":208,"open":209,"high":209,"low":19,"close":194,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",18.53,-0.11,-0.59,336152.95897,1112,18.4919,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":203,"percent_change":203,"volume":221,"transactions":222,"vwap":223},"2026-09-25",18.58,18.6,18.55,18.59,644495.2311,1716,18.57,{"date":225,"open":218,"high":226,"low":223,"close":220,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",18.616,-0.15,-0.8,424421.956918,1640,18.5937,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":210,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",18.83,18.86,18.725,18.74,-0.58,825016.363572,1808,18.7902,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",18.84,18.87,18.85,-0.035,-0.19,201505.040431,810,18.8516,{"date":253,"open":235,"high":254,"low":235,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",18.885,0.055,0.29,325008.606782,952,18.8656,{"date":261,"open":246,"high":235,"low":262,"close":234,"change":187,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",18.8201,-0.21,728968.53102,1580,18.832,{"date":268,"open":235,"high":269,"low":235,"close":245,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",18.89,0.07,0.37,235896.20032,1179,18.8758,{"date":276,"open":277,"high":278,"low":277,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",18.8,18.845,0.02,0.11,303952.46242,1260,18.82,{"date":285,"open":286,"high":287,"low":288,"close":287,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",18.77,18.78,18.7281,0.01,0.05,440021.1114,1787,18.7595,{"date":295,"open":296,"high":277,"low":286,"close":286,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",18.79,-0.07,-0.37,483512.57552,2228,18.7782,{"date":303,"open":246,"high":235,"low":283,"close":244,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",0.04,0.21,250232.61417,1456,18.8477,{"date":310,"open":235,"high":311,"low":277,"close":277,"change":210,"percent_change":238,"volume":312,"transactions":313,"vwap":314},"2026-09-10",18.8699,444017.005,1897,18.8438,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",18.93,18.95,18.91,-0.05,-0.26,417035.355,1794,18.9298,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":111,"percent_change":320,"volume":331,"transactions":332,"vwap":333},"2026-09-08",18.97,18.9792,18.94,18.96,262066.564262,1281,18.9643,{"date":335,"open":336,"high":337,"low":327,"close":327,"change":203,"percent_change":203,"volume":338,"transactions":339,"vwap":340},"2026-09-04",18.98,18.9899,382750.9394,2032,18.9763,{"date":342,"open":336,"high":343,"low":330,"close":327,"change":203,"percent_change":203,"volume":344,"transactions":345,"vwap":346},"2026-09-03",18.99,415291.06401,2371,18.9704,{"date":348,"open":336,"high":336,"low":349,"close":327,"change":289,"percent_change":290,"volume":350,"transactions":351,"vwap":352},"2026-09-02",18.955,336717.871459,1472,18.9672,{"date":354,"open":355,"high":356,"low":318,"close":330,"change":187,"percent_change":263,"volume":357,"transactions":358,"vwap":359},"2026-09-01",19,19.0051,346727.085901,1775,18.9742,{"date":361,"open":362,"high":362,"low":343,"close":355,"change":363,"percent_change":210,"volume":364,"transactions":365,"vwap":366},"2026-08-31",19.06,-0.02,739829.377244,4237,19.0082,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":187,"percent_change":263,"volume":372,"transactions":373,"vwap":374},"2026-08-28",19.08,19.095,19.02,540452.459682,4094,19.0527,{"date":376,"open":377,"high":377,"low":378,"close":362,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-27",19.1,19.04,-0.03,-0.16,2300862.0859,1911,19.0564,{"date":385,"open":369,"high":377,"low":369,"close":386,"change":111,"percent_change":320,"volume":387,"transactions":388,"vwap":389},"2026-08-26",19.09,139915.76026,795,19.0929,{"date":391,"open":392,"high":377,"low":392,"close":377,"change":290,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-25",19.05,0.26,312217.6991,1254,19.0806,{"date":398,"open":378,"high":362,"low":399,"close":392,"change":289,"percent_change":290,"volume":400,"transactions":401,"vwap":402},"2026-08-24",19.032,260260.8985,1305,19.0522,{"date":404,"open":405,"high":392,"low":405,"close":378,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-21",19.03,-0.06,-0.31,248044.206908,835,19.0456,{"date":412,"open":413,"high":414,"low":369,"close":377,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-20",19.13,19.17,-0.065,-0.34,899629.104908,5274,19.1184,{"date":421,"open":422,"high":414,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-19",19.15,19.12,19.165,0.035,0.18,385278.4651,1365,19.1515,{"date":431,"open":413,"high":413,"low":432,"close":413,"change":363,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-18",19.101,-0.1,237850.065854,1036,19.1179,{"date":438,"open":439,"high":440,"low":423,"close":422,"change":187,"percent_change":263,"volume":441,"transactions":442,"vwap":443},"2026-08-17",19.16,19.18,869180.890652,1369,19.1345,{"date":445,"open":446,"high":447,"low":440,"close":446,"change":289,"percent_change":290,"volume":448,"transactions":449,"vwap":450},"2026-08-14",19.19,19.21,325415.13662,1673,19.1947,{"date":452,"open":414,"high":447,"low":424,"close":440,"change":279,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-13",0.1,518633.5775,1280,19.1885,{"date":458,"open":439,"high":414,"low":459,"close":439,"change":203,"percent_change":203,"volume":460,"transactions":461,"vwap":462},"2026-08-12",19.1501,242685.3883,898,19.1643,{"date":464,"open":439,"high":440,"low":465,"close":439,"change":363,"percent_change":433,"volume":466,"transactions":467,"vwap":468},"2026-08-11",19.14,329974.58881,1679,19.1653,{"date":470,"open":440,"high":471,"low":440,"close":440,"change":363,"percent_change":433,"volume":472,"transactions":473,"vwap":474},"2026-08-10",19.2092,447874.242509,2078,19.1924,{"date":476,"open":447,"high":447,"low":477,"close":478,"change":279,"percent_change":453,"volume":479,"transactions":480,"vwap":481},"2026-08-07",19.185,19.2,186038.26473,1060,19.2019,{"date":483,"open":439,"high":446,"low":439,"close":440,"change":111,"percent_change":320,"volume":484,"transactions":485,"vwap":486},"2026-08-06",383260.01544,1691,19.1724,{"date":488,"open":414,"high":446,"low":439,"close":446,"change":304,"percent_change":305,"volume":489,"transactions":490,"vwap":491},"2026-08-05",518570.49463,1255,19.1831,{"date":493,"open":422,"high":440,"low":494,"close":422,"change":289,"percent_change":290,"volume":495,"transactions":496,"vwap":497},"2026-08-04",19.1428,233454.650694,1190,19.1686,{"date":499,"open":500,"high":465,"low":500,"close":465,"change":106,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-03",19.11,0.31,257175.986585,1244,19.1256,{"date":506,"open":377,"high":377,"low":507,"close":369,"change":203,"percent_change":203,"volume":508,"transactions":509,"vwap":510},"2026-07-31",19.07,329558.514934,2214,19.0805,{"date":512,"open":392,"high":369,"low":513,"close":369,"change":21,"percent_change":22,"volume":514,"transactions":515,"vwap":516},"2026-07-30",19.045,323262.4095,1820,19.0692,{"date":518,"open":362,"high":386,"low":392,"close":392,"change":379,"percent_change":380,"volume":519,"transactions":265,"vwap":520},"2026-07-29",572305.9693,19.0658,{"date":522,"open":507,"high":386,"low":507,"close":369,"change":203,"percent_change":203,"volume":523,"transactions":524,"vwap":525},"2026-07-28",246349.1502,711,19.0847,{"date":527,"open":386,"high":377,"low":369,"close":369,"change":289,"percent_change":290,"volume":528,"transactions":529,"vwap":530},"2026-07-27",231039.3009,833,19.0915,{"date":532,"open":392,"high":369,"low":392,"close":507,"change":203,"percent_change":203,"volume":533,"transactions":534,"vwap":535},"2026-07-24",186968.3593,770,19.0669,{"date":537,"open":386,"high":377,"low":392,"close":507,"change":297,"percent_change":298,"volume":538,"transactions":539,"vwap":540},"2026-07-23",276341.03757,838,19.0696,{"date":542,"open":465,"high":543,"low":413,"close":465,"change":363,"percent_change":433,"volume":544,"transactions":545,"vwap":546},"2026-07-22",19.155,379034.358687,980,19.1425,{"date":548,"open":439,"high":440,"low":422,"close":439,"change":433,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-21",-0.52,421088.8299,1134,19.1601,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":363,"percent_change":433,"volume":558,"transactions":559,"vwap":560},"2026-07-20",19.28,19.245,19.26,333846.798,1669,19.2654,{"date":562,"open":563,"high":555,"low":563,"close":555,"change":279,"percent_change":453,"volume":564,"transactions":565,"vwap":566},"2026-07-17",19.25,152371.24182,595,19.2739,{"date":568,"open":563,"high":569,"low":563,"close":557,"change":203,"percent_change":203,"volume":570,"transactions":571,"vwap":572},"2026-07-16",19.27,164577.9049,625,19.2589,{"date":574,"open":575,"high":569,"low":575,"close":557,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-15",19.24,0.015,0.08,211315.81632,942,19.2596,{"date":582,"open":583,"high":584,"low":583,"close":556,"change":585,"percent_change":21,"volume":586,"transactions":587,"vwap":588},"2026-07-14",19.23,19.255,0.005,308219.79411,1231,19.2447,{"date":590,"open":557,"high":555,"low":575,"close":575,"change":187,"percent_change":263,"volume":591,"transactions":592,"vwap":593},"2026-07-13",338716.343807,1534,19.2576,{"date":595,"open":555,"high":555,"low":596,"close":555,"change":289,"percent_change":290,"volume":597,"transactions":9,"vwap":555},"2026-07-10",19.265,184700,{"date":599,"open":563,"high":569,"low":600,"close":569,"change":279,"percent_change":453,"volume":601,"transactions":9,"vwap":569},"2026-07-09",19.22,482500,{"date":603,"open":575,"high":569,"low":583,"close":563,"change":203,"percent_change":203,"volume":604,"transactions":9,"vwap":563},"2026-07-08",299400,{"date":606,"open":607,"high":608,"low":556,"close":563,"change":415,"percent_change":416,"volume":609,"transactions":9,"vwap":563},"2026-07-07",19.29,19.297,356200,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":279,"percent_change":453,"volume":615,"transactions":9,"vwap":614},"2026-07-06",19.3,19.32,19.315,214100,{"date":617,"open":607,"high":612,"low":555,"close":618,"change":576,"percent_change":577,"volume":619,"transactions":9,"vwap":618},"2026-07-02",19.295,168800,{"date":621,"open":563,"high":607,"low":563,"close":555,"change":111,"percent_change":320,"volume":622,"transactions":9,"vwap":555},"2026-07-01",478100,{"date":624,"open":607,"high":612,"low":555,"close":607,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":607},"2026-06-30",0.025,0.13,433700,{"date":629,"open":563,"high":569,"low":575,"close":596,"change":625,"percent_change":626,"volume":630,"transactions":9,"vwap":596},"2026-06-29",279400,{"date":632,"open":563,"high":557,"low":633,"close":575,"change":111,"percent_change":320,"volume":634,"transactions":9,"vwap":575},"2026-06-26",19.234,225500,{"date":636,"open":563,"high":557,"low":583,"close":563,"change":297,"percent_change":637,"volume":638,"transactions":9,"vwap":563},"2026-06-25",-0.36,199200,{"date":640,"open":641,"high":642,"low":641,"close":613,"change":576,"percent_change":577,"volume":643,"transactions":9,"vwap":613},"2026-06-24",19.31,19.33,235900,{"date":645,"open":607,"high":641,"low":646,"close":647,"change":585,"percent_change":21,"volume":648,"transactions":9,"vwap":647},"2026-06-23",19.285,19.305,244800,{"date":650,"open":641,"high":651,"low":612,"close":612,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":612},"2026-06-22",19.325,-0.015,-0.08,331600,{"date":656,"open":641,"high":613,"low":641,"close":614,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":614},"2026-06-18",0.045,0.23,281900,{"date":661,"open":607,"high":613,"low":569,"close":569,"change":320,"percent_change":321,"volume":662,"transactions":9,"vwap":569},"2026-06-17",203500,{"date":664,"open":641,"high":642,"low":647,"close":613,"change":289,"percent_change":290,"volume":665,"transactions":9,"vwap":613},"2026-06-16",528700,{"date":667,"open":569,"high":641,"low":569,"close":641,"change":106,"percent_change":501,"volume":668,"transactions":9,"vwap":641},"2026-06-15",476900,{"date":670,"open":583,"high":563,"low":447,"close":563,"change":363,"percent_change":433,"volume":671,"transactions":9,"vwap":563},"2026-06-12",402300,{"date":673,"open":440,"high":569,"low":414,"close":569,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":569},"2026-06-11",0.09,0.47,355200,{"date":678,"open":446,"high":679,"low":680,"close":440,"change":363,"percent_change":433,"volume":681,"transactions":9,"vwap":440},"2026-06-10",19.215,19.175,246900,{"date":683,"open":600,"high":575,"low":440,"close":478,"change":203,"percent_change":203,"volume":684,"transactions":9,"vwap":478},"2026-06-09",201200,{"date":686,"open":447,"high":600,"low":687,"close":478,"change":111,"percent_change":320,"volume":688,"transactions":9,"vwap":478},"2026-06-08",19.193,129000,{"date":690,"open":575,"high":575,"low":477,"close":447,"change":379,"percent_change":380,"volume":691,"transactions":9,"vwap":447},"2026-06-05",234900,{"date":693,"open":583,"high":584,"low":583,"close":575,"change":289,"percent_change":290,"volume":694,"transactions":9,"vwap":575},"2026-06-04",333100,{"date":696,"open":563,"high":557,"low":583,"close":583,"change":363,"percent_change":433,"volume":697,"transactions":9,"vwap":583},"2026-06-03",286500,{"date":699,"open":569,"high":569,"low":556,"close":563,"change":111,"percent_change":320,"volume":700,"transactions":9,"vwap":563},"2026-06-02",223600,{"date":702,"open":563,"high":569,"low":583,"close":557,"change":289,"percent_change":290,"volume":703,"transactions":9,"vwap":557},"2026-06-01",212700,{"date":705,"open":563,"high":607,"low":447,"close":563,"change":279,"percent_change":453,"volume":706,"transactions":9,"vwap":563},"2026-05-29",789400,{"date":708,"open":600,"high":563,"low":600,"close":583,"change":203,"percent_change":203,"volume":709,"transactions":9,"vwap":583},"2026-05-28",299600,{"date":711,"open":583,"high":583,"low":447,"close":583,"change":289,"percent_change":290,"volume":712,"transactions":9,"vwap":583},"2026-05-27",185800,{"date":714,"open":446,"high":583,"low":440,"close":600,"change":270,"percent_change":271,"volume":715,"transactions":9,"vwap":600},"2026-05-26",484500,{"date":717,"open":422,"high":414,"low":465,"close":422,"change":279,"percent_change":453,"volume":718,"transactions":9,"vwap":422},"2026-05-22",221100,{"date":720,"open":500,"high":413,"low":721,"close":413,"change":653,"percent_change":722,"volume":723,"transactions":9,"vwap":413},"2026-05-21",19.094999,-0.42,300100,{"date":725,"open":439,"high":600,"low":439,"close":447,"change":106,"percent_change":501,"volume":726,"transactions":9,"vwap":447},"2026-05-20",500900,{"date":728,"open":414,"high":414,"low":413,"close":422,"change":406,"percent_change":407,"volume":729,"transactions":9,"vwap":422},"2026-05-19",510400,{"date":731,"open":600,"high":583,"low":440,"close":447,"change":111,"percent_change":320,"volume":732,"transactions":9,"vwap":447},"2026-05-18",202400,{"date":734,"open":583,"high":575,"low":447,"close":600,"change":406,"percent_change":407,"volume":735,"transactions":9,"vwap":600},"2026-05-15",292000,{"date":737,"open":555,"high":612,"low":569,"close":555,"change":203,"percent_change":203,"volume":738,"transactions":9,"vwap":555},"2026-05-14",258700,{"date":740,"open":557,"high":612,"low":563,"close":555,"change":203,"percent_change":203,"volume":741,"transactions":9,"vwap":555},"2026-05-13",181900,{"date":743,"open":569,"high":607,"low":557,"close":555,"change":187,"percent_change":263,"volume":744,"transactions":9,"vwap":555},"2026-05-12",360900,{"date":746,"open":613,"high":642,"low":647,"close":613,"change":111,"percent_change":320,"volume":747,"transactions":9,"vwap":613},"2026-05-11",338600,{"date":749,"open":613,"high":750,"low":612,"close":642,"change":270,"percent_change":751,"volume":752,"transactions":9,"vwap":642},"2026-05-08",19.34,0.36,256600,{"date":754,"open":607,"high":612,"low":563,"close":557,"change":363,"percent_change":433,"volume":755,"transactions":9,"vwap":557},"2026-05-07",314100,{"date":757,"open":557,"high":612,"low":584,"close":555,"change":106,"percent_change":501,"volume":758,"transactions":9,"vwap":555},"2026-05-06",234600,{"date":760,"open":478,"high":600,"low":687,"close":600,"change":270,"percent_change":271,"volume":761,"transactions":9,"vwap":600},"2026-05-05",347100,{"date":763,"open":414,"high":764,"low":465,"close":422,"change":187,"percent_change":263,"volume":765,"transactions":9,"vwap":422},"2026-05-04",19.195,593900,{"date":767,"open":478,"high":600,"low":446,"close":446,"change":289,"percent_change":290,"volume":768,"transactions":9,"vwap":446},"2026-05-01",214800,{"date":770,"open":440,"high":478,"low":414,"close":440,"change":279,"percent_change":453,"volume":771,"transactions":9,"vwap":440},"2026-04-30",302700,{"date":773,"open":446,"high":478,"low":439,"close":439,"change":363,"percent_change":433,"volume":774,"transactions":9,"vwap":439},"2026-04-29",290000,{"date":776,"open":447,"high":447,"low":440,"close":440,"change":379,"percent_change":380,"volume":777,"transactions":9,"vwap":440},"2026-04-28",304600,{"date":779,"open":447,"high":575,"low":447,"close":447,"change":111,"percent_change":320,"volume":780,"transactions":9,"vwap":447},"2026-04-27",391900,{"date":782,"open":600,"high":556,"low":447,"close":600,"change":279,"percent_change":453,"volume":783,"transactions":9,"vwap":600},"2026-04-24",252000,{"date":785,"open":447,"high":583,"low":414,"close":478,"change":203,"percent_change":203,"volume":786,"transactions":9,"vwap":478},"2026-04-23",1326800,{"date":788,"open":447,"high":583,"low":446,"close":478,"change":289,"percent_change":290,"volume":789,"transactions":9,"vwap":478},"2026-04-22",1413400,{"date":791,"open":447,"high":583,"low":446,"close":446,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":446},"2026-04-21",-0.115,-0.6,459400,{"date":796,"open":613,"high":642,"low":618,"close":647,"change":363,"percent_change":433,"volume":797,"transactions":9,"vwap":647},"2026-04-20",229700,{"date":799,"open":607,"high":750,"low":607,"close":651,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":651},"2026-04-17",0.085,0.44,140500,{"date":804,"open":555,"high":555,"low":583,"close":575,"change":363,"percent_change":433,"volume":805,"transactions":9,"vwap":575},"2026-04-16",569100,{"date":807,"open":607,"high":607,"low":575,"close":557,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":557},"2026-04-15",-0.045,-0.23,351800,{"date":812,"open":555,"high":641,"low":583,"close":647,"change":657,"percent_change":658,"volume":813,"transactions":9,"vwap":647},"2026-04-14",232800,{"date":815,"open":575,"high":557,"low":446,"close":557,"change":304,"percent_change":305,"volume":816,"transactions":9,"vwap":557},"2026-04-13",343800,{"date":818,"open":607,"high":607,"low":446,"close":600,"change":363,"percent_change":433,"volume":819,"transactions":9,"vwap":600},"2026-04-10",413600,{"date":821,"open":583,"high":557,"low":822,"close":575,"change":187,"percent_change":263,"volume":823,"transactions":9,"vwap":575},"2026-04-09",19.205,195200,{"date":825,"open":478,"high":555,"low":446,"close":555,"change":121,"percent_change":826,"volume":827,"transactions":9,"vwap":555},"2026-04-08",1.31,273300,{"date":829,"open":830,"high":831,"low":355,"close":830,"change":21,"percent_change":22,"volume":832,"transactions":9,"vwap":830},"2026-04-07",19.030001,19.059999,327800,{"date":834,"open":336,"high":835,"low":336,"close":355,"change":187,"percent_change":263,"volume":836,"transactions":9,"vwap":355},"2026-04-06",19.049999,504300,{"date":838,"open":327,"high":369,"low":839,"close":840,"change":363,"percent_change":433,"volume":841,"transactions":9,"vwap":840},"2026-04-02",18.965,19.040001,514400,{"date":843,"open":343,"high":831,"low":343,"close":831,"change":106,"percent_change":141,"volume":844,"transactions":9,"vwap":831},"2026-04-01",289000,{"date":846,"open":847,"high":840,"low":848,"close":355,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":355},"2026-03-31",18.88,18.875,0.195,1.04,2090200,{"date":853,"open":234,"high":246,"low":854,"close":855,"change":856,"percent_change":151,"volume":857,"transactions":9,"vwap":855},"2026-03-30",18.792,18.805,0.065,268300,{"date":859,"open":860,"high":861,"low":862,"close":237,"change":406,"percent_change":863,"volume":864,"transactions":9,"vwap":237},"2026-03-27",18.75,18.815,18.71,-0.32,666200,{"date":866,"open":867,"high":318,"low":296,"close":277,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":277},"2026-03-26",18.92,-0.3,-1.57,299500,{"date":872,"open":386,"high":873,"low":831,"close":377,"change":577,"percent_change":874,"volume":875,"transactions":9,"vwap":377},"2026-03-25",19.109,0.42,549400,{"date":877,"open":369,"high":377,"low":355,"close":371,"change":653,"percent_change":722,"volume":878,"transactions":9,"vwap":371},"2026-03-24",1538200,{"date":880,"open":507,"high":881,"low":840,"close":377,"change":290,"percent_change":393,"volume":882,"transactions":9,"vwap":377},"2026-03-23",19.145,468800,{"date":884,"open":440,"high":440,"low":835,"close":835,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":835},"2026-03-20",-0.18,-0.94,321600,{"date":889,"open":414,"high":575,"low":414,"close":583,"change":289,"percent_change":290,"volume":890,"transactions":9,"vwap":583},"2026-03-19",252700,{"date":892,"open":557,"high":555,"low":679,"close":600,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":600},"2026-03-18",-0.09,-0.47,192800,{"date":897,"open":563,"high":641,"low":563,"close":641,"change":270,"percent_change":751,"volume":898,"transactions":9,"vwap":641},"2026-03-17",253800,{"date":900,"open":583,"high":556,"low":679,"close":575,"change":106,"percent_change":501,"volume":901,"transactions":9,"vwap":575},"2026-03-16",197800,{"date":903,"open":575,"high":557,"low":377,"close":440,"change":320,"percent_change":321,"volume":904,"transactions":9,"vwap":440},"2026-03-13",529600,{"date":906,"open":557,"high":569,"low":600,"close":583,"change":406,"percent_change":407,"volume":907,"transactions":9,"vwap":583},"2026-03-12",574800,{"date":909,"open":607,"high":642,"low":555,"close":607,"change":363,"percent_change":433,"volume":910,"transactions":9,"vwap":607},"2026-03-11",484200,{"date":912,"open":642,"high":913,"low":612,"close":641,"change":111,"percent_change":320,"volume":914,"transactions":9,"vwap":641},"2026-03-10",19.37,950400,{"date":916,"open":575,"high":917,"low":918,"close":613,"change":111,"percent_change":320,"volume":919,"transactions":9,"vwap":613},"2026-03-09",19.36,19.214,505400,{"date":921,"open":642,"high":750,"low":563,"close":642,"change":187,"percent_change":263,"volume":922,"transactions":9,"vwap":642},"2026-03-06",367700,{"date":924,"open":925,"high":926,"low":927,"close":913,"change":379,"percent_change":227,"volume":928,"transactions":9,"vwap":913},"2026-03-05",19.38,19.41,19.35,249900,{"date":930,"open":925,"high":931,"low":913,"close":932,"change":304,"percent_change":305,"volume":933,"transactions":9,"vwap":932},"2026-03-04",19.43,19.4,415700,{"date":935,"open":642,"high":932,"low":642,"close":917,"change":406,"percent_change":407,"volume":936,"transactions":9,"vwap":917},"2026-03-03",377600,{"date":938,"open":932,"high":939,"low":940,"close":941,"change":406,"percent_change":407,"volume":942,"transactions":9,"vwap":941},"2026-03-02",19.44,19.395,19.42,238900,{"date":944,"open":945,"high":946,"low":947,"close":945,"change":320,"percent_change":321,"volume":948,"transactions":9,"vwap":945},"2026-02-27",19.48,19.5,19.47,359700,{"date":950,"open":951,"high":952,"low":953,"close":951,"change":203,"percent_change":203,"volume":954,"transactions":9,"vwap":951},"2026-02-26",19.53,19.535,19.505,288700,{"date":956,"open":951,"high":957,"low":958,"close":951,"change":203,"percent_change":203,"volume":959,"transactions":9,"vwap":951},"2026-02-25",19.537,19.52,220500,{"date":961,"open":962,"high":962,"low":958,"close":951,"change":289,"percent_change":290,"volume":963,"transactions":9,"vwap":951},"2026-02-24",19.55,292400,{"date":965,"open":951,"high":966,"low":958,"close":958,"change":363,"percent_change":433,"volume":967,"transactions":9,"vwap":958},"2026-02-23",19.54,274500,{"date":969,"open":951,"high":970,"low":958,"close":966,"change":406,"percent_change":407,"volume":971,"transactions":9,"vwap":966},"2026-02-20",19.56,418200,{"date":973,"open":974,"high":24,"low":975,"close":976,"change":203,"percent_change":203,"volume":977,"transactions":9,"vwap":976},"2026-02-19",19.59,19.585,19.6,256500,{"date":979,"open":974,"high":980,"low":975,"close":976,"change":304,"percent_change":981,"volume":982,"transactions":9,"vwap":976},"2026-02-18",19.609,0.2,285400,{"date":984,"open":966,"high":985,"low":966,"close":970,"change":279,"percent_change":453,"volume":986,"transactions":9,"vwap":970},"2026-02-17",19.58,218800,{"date":988,"open":958,"high":966,"low":958,"close":966,"change":279,"percent_change":453,"volume":989,"transactions":9,"vwap":966},"2026-02-13",202800,{"date":991,"open":958,"high":951,"low":946,"close":958,"change":203,"percent_change":203,"volume":922,"transactions":9,"vwap":958},"2026-02-12",{"date":993,"open":994,"high":958,"low":945,"close":958,"change":289,"percent_change":290,"volume":995,"transactions":9,"vwap":958},"2026-02-11",19.51,442700,{"date":997,"open":946,"high":994,"low":945,"close":994,"change":289,"percent_change":290,"volume":998,"transactions":9,"vwap":994},"2026-02-10",321300,{"date":1000,"open":947,"high":946,"low":1001,"close":946,"change":279,"percent_change":453,"volume":1002,"transactions":9,"vwap":946},"2026-02-09",19.45,1374000,{"date":1004,"open":1005,"high":1006,"low":1001,"close":945,"change":21,"percent_change":1007,"volume":1008,"transactions":9,"vwap":945},"2026-02-06",19.46,19.49,0.15,297500,{"date":1010,"open":1001,"high":947,"low":931,"close":1001,"change":111,"percent_change":320,"volume":1011,"transactions":9,"vwap":1001},"2026-02-05",435600,{"date":1013,"open":947,"high":947,"low":1014,"close":1005,"change":111,"percent_change":320,"volume":1015,"transactions":9,"vwap":1005},"2026-02-04",19.445,479600,{"date":1017,"open":947,"high":945,"low":939,"close":947,"change":203,"percent_change":203,"volume":1018,"transactions":9,"vwap":947},"2026-02-03",658500,{"date":1020,"open":1005,"high":945,"low":1001,"close":947,"change":21,"percent_change":1007,"volume":1021,"transactions":9,"vwap":947},"2026-02-02",273900,{"date":1023,"open":1005,"high":1005,"low":1024,"close":939,"change":363,"percent_change":433,"volume":1025,"transactions":9,"vwap":939},"2026-01-30",19.438,282300,{"date":1027,"open":1001,"high":1005,"low":941,"close":1005,"change":203,"percent_change":203,"volume":1028,"transactions":9,"vwap":1005},"2026-01-29",677700,{"date":1030,"open":1001,"high":1005,"low":926,"close":1005,"change":576,"percent_change":577,"volume":1031,"transactions":9,"vwap":1005},"2026-01-28",936700,{"date":1033,"open":1001,"high":1001,"low":939,"close":1014,"change":625,"percent_change":626,"volume":1034,"transactions":9,"vwap":1014},"2026-01-27",428000,{"date":1036,"open":941,"high":939,"low":941,"close":941,"change":363,"percent_change":433,"volume":1037,"transactions":9,"vwap":941},"2026-01-26",264000,{"date":1039,"open":931,"high":939,"low":941,"close":939,"change":21,"percent_change":1007,"volume":1040,"transactions":9,"vwap":939},"2026-01-23",274300,{"date":1042,"open":926,"high":941,"low":932,"close":926,"change":1043,"percent_change":379,"volume":1044,"transactions":9,"vwap":926},"2026-01-22",-0.005,485100,{"date":1046,"open":925,"high":941,"low":917,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-01-21",19.415,-0.025,-0.13,477700,{"date":1052,"open":945,"high":945,"low":931,"close":939,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":939},"2026-01-20",-0.075,-0.38,548700,{"date":1057,"open":958,"high":958,"low":994,"close":1058,"change":657,"percent_change":658,"volume":1059,"transactions":9,"vwap":1058},"2026-01-16",19.515,282800,{"date":1061,"open":946,"high":958,"low":947,"close":947,"change":187,"percent_change":263,"volume":1062,"transactions":9,"vwap":947},"2026-01-15",284100,{"date":1064,"open":945,"high":994,"low":945,"close":994,"change":304,"percent_change":305,"volume":1065,"transactions":9,"vwap":994},"2026-01-14",362100,{"date":1067,"open":1006,"high":1006,"low":947,"close":947,"change":203,"percent_change":203,"volume":1068,"transactions":9,"vwap":947},"2026-01-13",632800,{"date":1070,"open":947,"high":1006,"low":947,"close":947,"change":187,"percent_change":263,"volume":1071,"transactions":9,"vwap":947},"2026-01-12",349600,{"date":1073,"open":947,"high":994,"low":1005,"close":994,"change":657,"percent_change":658,"volume":1074,"transactions":9,"vwap":994},"2026-01-09",301700,{"date":1076,"open":1001,"high":947,"low":1077,"close":1078,"change":585,"percent_change":21,"volume":1079,"transactions":9,"vwap":1078},"2026-01-08",19.444,19.465,431000,{"date":1081,"open":1005,"high":947,"low":939,"close":1005,"change":203,"percent_change":203,"volume":1082,"transactions":9,"vwap":1005},"2026-01-07",526000,{"date":1084,"open":1001,"high":1078,"low":939,"close":1005,"change":203,"percent_change":203,"volume":1085,"transactions":9,"vwap":1005},"2026-01-06",328300,{"date":1087,"open":931,"high":947,"low":931,"close":1005,"change":279,"percent_change":453,"volume":1088,"transactions":9,"vwap":1005},"2026-01-05",541900,{"date":1090,"open":931,"high":939,"low":932,"close":939,"change":290,"percent_change":393,"volume":1091,"transactions":9,"vwap":939},"2026-01-02",297600,{"date":1093,"open":932,"high":926,"low":1094,"close":1094,"change":203,"percent_change":203,"volume":1095,"transactions":9,"vwap":1094},"2025-12-31",19.39,309600,{"date":1097,"open":926,"high":941,"low":1094,"close":1094,"change":363,"percent_change":433,"volume":1098,"transactions":9,"vwap":1094},"2025-12-30",370000,{"date":1100,"open":927,"high":994,"low":927,"close":926,"change":289,"percent_change":290,"volume":1101,"transactions":9,"vwap":926},"2025-12-29",317000,{"date":1103,"open":926,"high":926,"low":1094,"close":932,"change":111,"percent_change":320,"volume":1104,"transactions":9,"vwap":932},"2025-12-26",308800,{"date":1106,"open":925,"high":926,"low":913,"close":926,"change":290,"percent_change":393,"volume":1107,"transactions":9,"vwap":926},"2025-12-24",292200,{"date":1109,"open":927,"high":913,"low":927,"close":917,"change":203,"percent_change":203,"volume":1110,"transactions":9,"vwap":917},"2025-12-23",271800,{"date":1112,"open":917,"high":925,"low":917,"close":917,"change":111,"percent_change":320,"volume":1095,"transactions":9,"vwap":917},"2025-12-22",{"date":1114,"open":917,"high":913,"low":927,"close":913,"change":203,"percent_change":203,"volume":1115,"transactions":9,"vwap":913},"2025-12-19",299900,{"date":1117,"open":917,"high":939,"low":642,"close":913,"change":657,"percent_change":658,"volume":1118,"transactions":9,"vwap":913},"2025-12-18",858900,{"date":1120,"open":642,"high":750,"low":613,"close":651,"change":1043,"percent_change":379,"volume":1121,"transactions":9,"vwap":651},"2025-12-17",204600,{"date":1123,"open":641,"high":642,"low":641,"close":642,"change":203,"percent_change":203,"volume":1124,"transactions":9,"vwap":642},"2025-12-16",193900,{"date":1126,"open":642,"high":642,"low":1127,"close":642,"change":576,"percent_change":577,"volume":1128,"transactions":9,"vwap":642},"2025-12-15",19.313,146800,{"date":1130,"open":642,"high":642,"low":641,"close":614,"change":1049,"percent_change":1131,"volume":1132,"transactions":9,"vwap":614},"2025-12-12",-0.67,175500,{"date":1134,"open":941,"high":1001,"low":941,"close":1014,"change":625,"percent_change":626,"volume":1135,"transactions":9,"vwap":1014},"2025-12-11",215800,{"date":1137,"open":932,"high":1005,"low":1138,"close":941,"change":290,"percent_change":393,"volume":1139,"transactions":9,"vwap":941},"2025-12-10",19.386,401300,{"date":1141,"open":926,"high":926,"low":913,"close":913,"change":320,"percent_change":321,"volume":1142,"transactions":9,"vwap":913},"2025-12-09",323600,{"date":1144,"open":931,"high":931,"low":932,"close":941,"change":279,"percent_change":453,"volume":1145,"transactions":9,"vwap":941},"2025-12-08",250600,{"date":1147,"open":931,"high":1148,"low":642,"close":932,"change":1048,"percent_change":1049,"volume":1149,"transactions":9,"vwap":932},"2025-12-05",19.437,404200,{"date":1151,"open":931,"high":931,"low":926,"close":1152,"change":1048,"percent_change":1049,"volume":1153,"transactions":9,"vwap":1152},"2025-12-04",19.425,219300,{"date":1155,"open":932,"high":1001,"low":932,"close":1001,"change":657,"percent_change":658,"volume":1156,"transactions":9,"vwap":1001},"2025-12-03",298400,{"date":1158,"open":932,"high":926,"low":1094,"close":1159,"change":625,"percent_change":626,"volume":1160,"transactions":9,"vwap":1159},"2025-12-02",19.405,210100,{"date":1162,"open":925,"high":932,"low":925,"close":925,"change":363,"percent_change":433,"volume":1163,"transactions":9,"vwap":925},"2025-12-01",140200,{"date":1165,"open":932,"high":926,"low":1166,"close":932,"change":625,"percent_change":626,"volume":1167,"transactions":9,"vwap":932},"2025-11-28",19.385,114300,{"date":1169,"open":917,"high":1094,"low":750,"close":1170,"change":657,"percent_change":658,"volume":1171,"transactions":9,"vwap":1170},"2025-11-26",19.375,284000,{"date":1173,"open":641,"high":750,"low":607,"close":642,"change":290,"percent_change":393,"volume":681,"transactions":9,"vwap":642},"2025-11-25",{"date":1175,"open":555,"high":612,"low":555,"close":555,"change":289,"percent_change":290,"volume":662,"transactions":9,"vwap":555},"2025-11-24",{"date":1177,"open":555,"high":607,"low":447,"close":569,"change":187,"percent_change":263,"volume":1178,"transactions":9,"vwap":569},"2025-11-21",419300,{"date":1180,"open":932,"high":932,"low":641,"close":641,"change":320,"percent_change":321,"volume":1181,"transactions":9,"vwap":641},"2025-11-20",288000,{"date":1183,"open":913,"high":913,"low":1184,"close":917,"change":289,"percent_change":290,"volume":1185,"transactions":9,"vwap":917},"2025-11-19",19.352,209100,{"date":1187,"open":917,"high":925,"low":557,"close":927,"change":289,"percent_change":290,"volume":1188,"transactions":9,"vwap":927},"2025-11-18",341600,{"date":1190,"open":925,"high":926,"low":750,"close":750,"change":187,"percent_change":263,"volume":1191,"transactions":9,"vwap":750},"2025-11-17",472000,{"date":1193,"open":913,"high":951,"low":913,"close":925,"change":203,"percent_change":203,"volume":1194,"transactions":9,"vwap":925},"2025-11-14",545000,{"date":1196,"open":926,"high":941,"low":1197,"close":925,"change":187,"percent_change":263,"volume":1198,"transactions":9,"vwap":925},"2025-11-13",19.374,200200,{"date":1200,"open":931,"high":1001,"low":926,"close":941,"change":111,"percent_change":320,"volume":1201,"transactions":9,"vwap":941},"2025-11-12",338100,{"date":1203,"open":941,"high":939,"low":926,"close":931,"change":304,"percent_change":305,"volume":1204,"transactions":9,"vwap":931},"2025-11-11",290900,{"date":1206,"open":932,"high":939,"low":1094,"close":1094,"change":111,"percent_change":320,"volume":1207,"transactions":9,"vwap":1094},"2025-11-10",296300,{"date":1209,"open":913,"high":941,"low":917,"close":932,"change":289,"percent_change":290,"volume":1210,"transactions":9,"vwap":932},"2025-11-07",394900,{"date":1212,"open":917,"high":939,"low":917,"close":1094,"change":111,"percent_change":320,"volume":1213,"transactions":9,"vwap":1094},"2025-11-06",366400,{"date":1215,"open":932,"high":926,"low":1216,"close":932,"change":289,"percent_change":290,"volume":1217,"transactions":9,"vwap":932},"2025-11-05",19.384,244200,{"date":1219,"open":926,"high":941,"low":1094,"close":1094,"change":379,"percent_change":227,"volume":1220,"transactions":9,"vwap":1094},"2025-11-04",169700,{"date":1222,"open":931,"high":931,"low":913,"close":941,"change":111,"percent_change":320,"volume":1223,"transactions":9,"vwap":941},"2025-11-03",217200,{"date":1225,"open":947,"high":945,"low":932,"close":931,"change":379,"percent_change":227,"volume":1226,"transactions":9,"vwap":931},"2025-10-31",370100,{"date":1228,"open":939,"high":947,"low":939,"close":1005,"change":203,"percent_change":203,"volume":1229,"transactions":9,"vwap":1005},"2025-10-30",262600,{"date":1231,"open":946,"high":994,"low":932,"close":1005,"change":379,"percent_change":227,"volume":1232,"transactions":9,"vwap":1005},"2025-10-29",204800,{"date":1234,"open":945,"high":946,"low":947,"close":1006,"change":289,"percent_change":290,"volume":1235,"transactions":9,"vwap":1006},"2025-10-28",225400,{"date":1237,"open":947,"high":1006,"low":1005,"close":945,"change":625,"percent_change":626,"volume":1238,"transactions":9,"vwap":945},"2025-10-27",208900,{"date":1240,"open":1001,"high":947,"low":939,"close":1241,"change":425,"percent_change":426,"volume":1242,"transactions":9,"vwap":1241},"2025-10-24",19.455,177300,{"date":1244,"open":931,"high":939,"low":926,"close":941,"change":111,"percent_change":320,"volume":1245,"transactions":9,"vwap":941},"2025-10-23",224600,{"date":1247,"open":931,"high":931,"low":932,"close":931,"change":279,"percent_change":453,"volume":1248,"transactions":9,"vwap":931},"2025-10-22",296400,{"date":1250,"open":931,"high":931,"low":932,"close":926,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":926},"2025-10-21",-0.095,-0.49,291600,{"date":1255,"open":1006,"high":994,"low":945,"close":953,"change":576,"percent_change":577,"volume":1256,"transactions":9,"vwap":953},"2025-10-20",232400,{"date":1258,"open":945,"high":1006,"low":1077,"close":1006,"change":21,"percent_change":1007,"volume":1259,"transactions":9,"vwap":1006},"2025-10-17",382100,{"date":1261,"open":946,"high":994,"low":1001,"close":1005,"change":187,"percent_change":263,"volume":1262,"transactions":9,"vwap":1005},"2025-10-16",435200,{"date":1264,"open":1005,"high":946,"low":925,"close":946,"change":305,"percent_change":1265,"volume":1266,"transactions":9,"vwap":946},"2025-10-15",1.09,243600,{"date":1268,"open":563,"high":750,"low":563,"close":607,"change":363,"percent_change":433,"volume":1269,"transactions":9,"vwap":607},"2025-10-14",1367200,{"date":1271,"open":612,"high":641,"low":555,"close":641,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":641},"2025-10-13",0.058,0.3,149200,{"date":1276,"open":927,"high":1277,"low":575,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2025-10-10",19.356,19.252,-0.103,-0.53,207500,{"date":1283,"open":1094,"high":1094,"low":927,"close":1284,"change":247,"percent_change":885,"volume":1285,"transactions":9,"vwap":1284},"2025-10-09",19.355,169900,{"date":1287,"open":913,"high":1094,"low":913,"close":1094,"change":106,"percent_change":501,"volume":1288,"transactions":9,"vwap":1094},"2025-10-08",184300,{"date":1290,"open":1094,"high":1094,"low":555,"close":642,"change":379,"percent_change":227,"volume":1291,"transactions":9,"vwap":642},"2025-10-07",401400,{"date":1293,"open":913,"high":1094,"low":612,"close":917,"change":363,"percent_change":433,"volume":1294,"transactions":9,"vwap":917},"2025-10-06",276100,{"date":1296,"open":1094,"high":1094,"low":913,"close":925,"change":1297,"percent_change":304,"volume":1298,"transactions":9,"vwap":925},"2025-10-03",0.008,311000,{"date":1300,"open":913,"high":925,"low":1184,"close":1301,"change":1302,"percent_change":280,"volume":1303,"transactions":9,"vwap":1301},"2025-10-02",19.372,0.022,189200,{"date":1305,"open":750,"high":913,"low":750,"close":927,"change":289,"percent_change":290,"volume":1306,"transactions":9,"vwap":927},"2025-10-01",154200,{"date":1308,"open":927,"high":913,"low":750,"close":750,"change":363,"percent_change":433,"volume":1309,"transactions":9,"vwap":750},"2025-09-30",372700,{"date":1311,"open":927,"high":913,"low":750,"close":917,"change":279,"percent_change":453,"volume":1312,"transactions":9,"vwap":917},"2025-09-29",251200,{"date":1314,"open":750,"high":927,"low":642,"close":750,"change":363,"percent_change":433,"volume":1315,"transactions":9,"vwap":750},"2025-09-26",170100,{"date":1317,"open":927,"high":917,"low":613,"close":917,"change":210,"percent_change":1318,"volume":1319,"transactions":9,"vwap":917},"2025-09-25",-0.56,183700,{"date":1321,"open":939,"high":947,"low":925,"close":947,"change":289,"percent_change":290,"volume":1322,"transactions":9,"vwap":947},"2025-09-24",377200,{"date":1324,"open":931,"high":945,"low":931,"close":1005,"change":279,"percent_change":453,"volume":1325,"transactions":9,"vwap":1005},"2025-09-23",1785700,{"date":1327,"open":931,"high":1005,"low":941,"close":939,"change":279,"percent_change":453,"volume":1328,"transactions":9,"vwap":939},"2025-09-22",200800,{"date":1330,"open":939,"high":939,"low":941,"close":941,"change":111,"percent_change":320,"volume":1331,"transactions":9,"vwap":941},"2025-09-19",194900,{"date":1333,"open":932,"high":939,"low":1094,"close":931,"change":21,"percent_change":1007,"volume":1334,"transactions":9,"vwap":931},"2025-09-18",284900,{"date":1336,"open":932,"high":941,"low":1337,"close":932,"change":289,"percent_change":290,"volume":1338,"transactions":9,"vwap":932},"2025-09-17",19.365,276400,{"date":1340,"open":932,"high":1341,"low":925,"close":1094,"change":203,"percent_change":203,"volume":1342,"transactions":9,"vwap":1094},"2025-09-16",19.408,218300,{"date":1344,"open":913,"high":1094,"low":913,"close":1094,"change":304,"percent_change":305,"volume":1345,"transactions":9,"vwap":1094},"2025-09-15",293500,{"date":1347,"open":917,"high":917,"low":1348,"close":927,"change":304,"percent_change":305,"volume":1349,"transactions":9,"vwap":927},"2025-09-12",19.335,214200,{"date":1351,"open":641,"high":613,"low":607,"close":641,"change":304,"percent_change":305,"volume":1352,"transactions":9,"vwap":641},"2025-09-11",455100,{"date":1354,"open":557,"high":555,"low":563,"close":569,"change":21,"percent_change":22,"volume":1355,"transactions":9,"vwap":569},"2025-09-10",538000,{"date":1357,"open":563,"high":563,"low":1358,"close":575,"change":289,"percent_change":290,"volume":1359,"transactions":9,"vwap":575},"2025-09-09",19.225,934300,{"date":1361,"open":600,"high":575,"low":600,"close":583,"change":279,"percent_change":453,"volume":1362,"transactions":9,"vwap":583},"2025-09-08",248800,{"date":1364,"open":447,"high":583,"low":1365,"close":447,"change":279,"percent_change":453,"volume":1366,"transactions":9,"vwap":447},"2025-09-05",19.194,330000,{"date":1368,"open":414,"high":446,"low":422,"close":446,"change":290,"percent_change":393,"volume":1369,"transactions":9,"vwap":446},"2025-09-04",297300,{"date":1371,"open":423,"high":422,"low":423,"close":465,"change":111,"percent_change":320,"volume":1322,"transactions":9,"vwap":465},"2025-09-03",{"date":1373,"open":500,"high":422,"low":377,"close":422,"change":363,"percent_change":433,"volume":1374,"transactions":9,"vwap":422},"2025-09-02",321800,{"date":1376,"open":439,"high":414,"low":465,"close":414,"change":203,"percent_change":203,"volume":1377,"transactions":9,"vwap":414},"2025-08-29",380400,{"date":1379,"open":465,"high":447,"low":413,"close":414,"change":304,"percent_change":305,"volume":1380,"transactions":9,"vwap":414},"2025-08-28",258100,{"date":1382,"open":423,"high":465,"low":500,"close":413,"change":111,"percent_change":320,"volume":1383,"transactions":9,"vwap":413},"2025-08-27",445300,{"date":1385,"open":413,"high":465,"low":500,"close":465,"change":111,"percent_change":320,"volume":1386,"transactions":9,"vwap":465},"2025-08-26",422000,{"date":1388,"open":413,"high":447,"low":500,"close":422,"change":289,"percent_change":290,"volume":1389,"transactions":9,"vwap":422},"2025-08-25",255900,{"date":1391,"open":369,"high":465,"low":507,"close":465,"change":674,"percent_change":675,"volume":1392,"transactions":9,"vwap":465},"2025-08-22",152900,{"date":1394,"open":369,"high":386,"low":330,"close":835,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":835},"2025-08-21",-0.145,-0.76,533400,{"date":1399,"open":478,"high":478,"low":414,"close":764,"change":1043,"percent_change":379,"volume":1400,"transactions":9,"vwap":764},"2025-08-20",263200,{"date":1402,"open":447,"high":447,"low":478,"close":478,"change":363,"percent_change":433,"volume":1403,"transactions":9,"vwap":478},"2025-08-19",171900,{"date":1405,"open":447,"high":613,"low":478,"close":600,"change":289,"percent_change":290,"volume":1406,"transactions":9,"vwap":600},"2025-08-18",269900,{"date":1408,"open":478,"high":447,"low":446,"close":447,"change":289,"percent_change":290,"volume":1409,"transactions":9,"vwap":447},"2025-08-15",305800,{"date":1411,"open":478,"high":447,"low":446,"close":478,"change":111,"percent_change":320,"volume":1412,"transactions":9,"vwap":478},"2025-08-14",265800,{"date":1414,"open":440,"high":612,"low":440,"close":447,"change":657,"percent_change":658,"volume":1415,"transactions":9,"vwap":447},"2025-08-13",383600,{"date":1417,"open":422,"high":414,"low":465,"close":424,"change":576,"percent_change":577,"volume":1418,"transactions":9,"vwap":424},"2025-08-12",188200,{"date":1420,"open":413,"high":422,"low":413,"close":422,"change":203,"percent_change":203,"volume":1421,"transactions":9,"vwap":422},"2025-08-11",202000,{"date":1423,"open":413,"high":422,"low":1424,"close":422,"change":304,"percent_change":305,"volume":1425,"transactions":9,"vwap":422},"2025-08-08",19.115,184100,{"date":1427,"open":500,"high":423,"low":721,"close":500,"change":576,"percent_change":577,"volume":1428,"transactions":9,"vwap":500},"2025-08-07",212900,{"date":1430,"open":507,"high":500,"low":507,"close":721,"change":576,"percent_change":577,"volume":1431,"transactions":9,"vwap":721},"2025-08-06",287900,{"date":1433,"open":369,"high":386,"low":507,"close":369,"change":379,"percent_change":380,"volume":1434,"transactions":9,"vwap":369},"2025-08-05",314600,{"date":1436,"open":371,"high":446,"low":1437,"close":500,"change":626,"percent_change":1438,"volume":1439,"transactions":9,"vwap":500},"2025-08-04",19.014999,0.68,1348800,{"date":1441,"open":1442,"high":1442,"low":318,"close":336,"change":289,"percent_change":290,"volume":1443,"transactions":9,"vwap":336},"2025-08-01",19.01,273000,{"date":1445,"open":343,"high":355,"low":330,"close":327,"change":203,"percent_change":203,"volume":1446,"transactions":9,"vwap":327},"2025-07-31",298600,{"date":1448,"open":327,"high":1442,"low":330,"close":327,"change":111,"percent_change":320,"volume":1449,"transactions":9,"vwap":327},"2025-07-30",181000,{"date":1451,"open":336,"high":1442,"low":336,"close":336,"change":203,"percent_change":203,"volume":1452,"transactions":9,"vwap":336},"2025-07-29",159300,{"date":1454,"open":327,"high":343,"low":839,"close":336,"change":203,"percent_change":203,"volume":1455,"transactions":9,"vwap":336},"2025-07-28",182200,{"date":1457,"open":327,"high":343,"low":330,"close":336,"change":657,"percent_change":1458,"volume":1459,"transactions":9,"vwap":336},"2025-07-25",0.24,117900,{"date":1461,"open":327,"high":1462,"low":246,"close":1463,"change":320,"percent_change":321,"volume":1464,"transactions":9,"vwap":1463},"2025-07-24",18.975,18.935,349700,{"date":1466,"open":318,"high":355,"low":329,"close":1467,"change":657,"percent_change":1458,"volume":1468,"transactions":9,"vwap":1467},"2025-07-23",18.985,548600,{"date":1470,"open":317,"high":830,"low":867,"close":329,"change":415,"percent_change":416,"volume":1471,"transactions":9,"vwap":329},"2025-07-22",203300,{"date":1473,"open":830,"high":830,"low":355,"close":1474,"change":576,"percent_change":577,"volume":1475,"transactions":9,"vwap":1474},"2025-07-21",19.0049992,375800,{"date":1477,"open":1442,"high":1442,"low":343,"close":343,"change":111,"percent_change":320,"volume":1478,"transactions":9,"vwap":343},"2025-07-18",164800,{"date":1480,"open":327,"high":355,"low":327,"close":355,"change":279,"percent_change":280,"volume":1389,"transactions":9,"vwap":355},"2025-07-17",{"date":1482,"open":343,"high":343,"low":318,"close":336,"change":111,"percent_change":320,"volume":1483,"transactions":9,"vwap":336},"2025-07-16",222800,{"date":1485,"open":355,"high":355,"low":327,"close":343,"change":111,"percent_change":320,"volume":1319,"transactions":9,"vwap":343},"2025-07-15",{"date":1487,"open":1442,"high":1442,"low":343,"close":355,"change":363,"percent_change":210,"volume":1488,"transactions":9,"vwap":355},"2025-07-14",211200,{"date":1490,"open":355,"high":371,"low":336,"close":371,"change":279,"percent_change":280,"volume":712,"transactions":9,"vwap":371},"2025-07-11",{"date":1492,"open":1442,"high":1442,"low":336,"close":355,"change":379,"percent_change":380,"volume":1493,"transactions":9,"vwap":355},"2025-07-10",754400,{"date":1495,"open":1442,"high":423,"low":343,"close":830,"change":289,"percent_change":290,"volume":597,"transactions":9,"vwap":830},"2025-07-09",{"date":1497,"open":355,"high":371,"low":1498,"close":371,"change":289,"percent_change":290,"volume":1499,"transactions":9,"vwap":371},"2025-07-08",18.988,295800,{"date":1501,"open":835,"high":835,"low":343,"close":1442,"change":379,"percent_change":380,"volume":1502,"transactions":9,"vwap":1442},"2025-07-07",535000,{"date":1504,"open":371,"high":835,"low":371,"close":840,"change":21,"percent_change":22,"volume":1505,"transactions":9,"vwap":840},"2025-07-03",200600,{"date":1507,"open":343,"high":371,"low":343,"close":1442,"change":289,"percent_change":290,"volume":1508,"transactions":9,"vwap":1442},"2025-07-02",180200,{"date":1510,"open":336,"high":1442,"low":336,"close":355,"change":289,"percent_change":290,"volume":1511,"transactions":9,"vwap":355},"2025-07-01",305600,{"date":1513,"open":330,"high":343,"low":329,"close":343,"change":290,"percent_change":393,"volume":1514,"transactions":9,"vwap":343},"2025-06-30",372200,{"date":1516,"open":867,"high":318,"low":1517,"close":329,"change":279,"percent_change":280,"volume":1518,"transactions":9,"vwap":329},"2025-06-27",18.911,249100,{"date":1520,"open":269,"high":317,"low":847,"close":867,"change":187,"percent_change":263,"volume":1521,"transactions":9,"vwap":867},"2025-06-26",257300,{"date":1523,"open":330,"high":327,"low":1524,"close":330,"change":1043,"percent_change":379,"volume":1525,"transactions":9,"vwap":330},"2025-06-25",18.945,591700,{"date":1527,"open":330,"high":336,"low":318,"close":839,"change":576,"percent_change":577,"volume":1528,"transactions":9,"vwap":839},"2025-06-24",388800,{"date":1530,"open":317,"high":318,"low":867,"close":318,"change":279,"percent_change":280,"volume":1531,"transactions":9,"vwap":318},"2025-06-23",250100,{"date":1533,"open":317,"high":317,"low":319,"close":317,"change":289,"percent_change":290,"volume":1534,"transactions":9,"vwap":317},"2025-06-20",290400,{"date":1536,"open":867,"high":317,"low":1537,"close":867,"change":279,"percent_change":280,"volume":1538,"transactions":9,"vwap":867},"2025-06-18",18.9,255700,{"date":1540,"open":1537,"high":319,"low":269,"close":1537,"change":203,"percent_change":203,"volume":1541,"transactions":9,"vwap":1537},"2025-06-17",372400,{"date":1543,"open":269,"high":1537,"low":847,"close":1537,"change":279,"percent_change":280,"volume":810,"transactions":9,"vwap":1537},"2025-06-16",{"date":1545,"open":847,"high":269,"low":235,"close":847,"change":363,"percent_change":210,"volume":1546,"transactions":9,"vwap":847},"2025-06-13",130800,{"date":1548,"open":269,"high":1537,"low":1549,"close":1537,"change":290,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1537},"2025-06-12",18.871,0.27,222300,{"date":1553,"open":235,"high":847,"low":246,"close":246,"change":111,"percent_change":320,"volume":1554,"transactions":9,"vwap":246},"2025-06-11",195800,{"date":1556,"open":234,"high":235,"low":234,"close":235,"change":21,"percent_change":22,"volume":1557,"transactions":9,"vwap":235},"2025-06-10",210700,{"date":1559,"open":283,"high":244,"low":1560,"close":234,"change":289,"percent_change":290,"volume":1561,"transactions":9,"vwap":234},"2025-06-09",18.81,195700,{"date":1563,"open":277,"high":283,"low":277,"close":283,"change":289,"percent_change":290,"volume":1564,"transactions":9,"vwap":283},"2025-06-06",182500,{"date":1566,"open":1560,"high":269,"low":296,"close":1560,"change":279,"percent_change":280,"volume":1567,"transactions":9,"vwap":1560},"2025-06-05",281400,{"date":1569,"open":237,"high":277,"low":237,"close":296,"change":304,"percent_change":305,"volume":1570,"transactions":9,"vwap":296},"2025-06-04",217000,{"date":1572,"open":1573,"high":860,"low":1574,"close":860,"change":290,"percent_change":1550,"volume":1575,"transactions":9,"vwap":860},"2025-06-03",18.7,18.681,168000,{"date":1577,"open":1573,"high":1573,"low":1578,"close":1573,"change":203,"percent_change":203,"volume":1579,"transactions":9,"vwap":1573},"2025-06-02",18.67,328000,{"date":1581,"open":1578,"high":1573,"low":1582,"close":1573,"change":21,"percent_change":22,"volume":1583,"transactions":9,"vwap":1573},"2025-05-30",18.66,334700,{"date":1585,"open":1582,"high":1586,"low":1587,"close":1578,"change":304,"percent_change":305,"volume":1588,"transactions":9,"vwap":1578},"2025-05-29",18.68,18.64,646300,{"date":1590,"open":1582,"high":1578,"low":1591,"close":1592,"change":363,"percent_change":210,"volume":1593,"transactions":9,"vwap":1592},"2025-05-28",18.625,18.63,631800,{"date":1595,"open":1596,"high":1582,"low":1597,"close":1598,"change":626,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-05-27",18.62,18.605,18.65,0.7,518300,{"date":1602,"open":1603,"high":1603,"low":202,"close":1604,"change":111,"percent_change":320,"volume":1605,"transactions":9,"vwap":1604},"2025-05-23",18.54,18.52,183900,{"date":1607,"open":202,"high":1608,"low":195,"close":209,"change":279,"percent_change":280,"volume":1609,"transactions":9,"vwap":209},"2025-05-22",18.56,606700,{"date":1611,"open":1596,"high":1592,"low":1612,"close":202,"change":263,"percent_change":1613,"volume":1050,"transactions":9,"vwap":202},"2025-05-21",18.5,-1.12,{"date":1615,"open":1616,"high":237,"low":1617,"close":1616,"change":379,"percent_change":380,"volume":1618,"transactions":9,"vwap":1616},"2025-05-20",18.72,18.69,353900,{"date":1620,"open":1573,"high":860,"low":1617,"close":860,"change":289,"percent_change":290,"volume":1621,"transactions":9,"vwap":860},"2025-05-19",1194600,{"date":1623,"open":1616,"high":237,"low":1573,"close":237,"change":304,"percent_change":305,"volume":1624,"transactions":9,"vwap":237},"2025-05-16",354300,{"date":1626,"open":1578,"high":1573,"low":1627,"close":1573,"change":279,"percent_change":280,"volume":1628,"transactions":9,"vwap":1573},"2025-05-15",18.665,339700,{"date":1630,"open":1617,"high":1617,"low":1598,"close":1586,"change":363,"percent_change":210,"volume":1631,"transactions":9,"vwap":1586},"2025-05-14",966100,{"date":1633,"open":1586,"high":1573,"low":1634,"close":1573,"change":304,"percent_change":305,"volume":1635,"transactions":9,"vwap":1573},"2025-05-13",18.662,454700,{"date":1637,"open":1587,"high":1578,"low":1592,"close":1582,"change":106,"percent_change":141,"volume":1638,"transactions":9,"vwap":1582},"2025-05-12",1247100,{"date":1640,"open":223,"high":218,"low":1608,"close":218,"change":279,"percent_change":280,"volume":1641,"transactions":9,"vwap":218},"2025-05-09",457200,{"date":1643,"open":209,"high":217,"low":202,"close":217,"change":270,"percent_change":146,"volume":1493,"transactions":9,"vwap":217},"2025-05-08",{"date":1645,"open":195,"high":202,"low":19,"close":202,"change":304,"percent_change":1646,"volume":1647,"transactions":9,"vwap":202},"2025-05-07",0.22,125100,{"date":1649,"open":1650,"high":1603,"low":17,"close":19,"change":289,"percent_change":290,"volume":1651,"transactions":9,"vwap":19},"2025-05-06",18.46,192600,{"date":1653,"open":1654,"high":1655,"low":17,"close":1650,"change":289,"percent_change":290,"volume":1656,"transactions":9,"vwap":1650},"2025-05-05",18.45,18.465,162400,{"date":1658,"open":1659,"high":1654,"low":1660,"close":1654,"change":304,"percent_change":1646,"volume":1661,"transactions":9,"vwap":1654},"2025-05-02",18.42,18.415,163500,{"date":1663,"open":18,"high":196,"low":20,"close":18,"change":289,"percent_change":290,"volume":1664,"transactions":9,"vwap":18},"2025-05-01",508000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":20,"change":203,"percent_change":203,"volume":1670,"transactions":9,"vwap":20},"2025-04-30",18.37,18.405,18.34,294400,{"date":1672,"open":1667,"high":20,"low":1667,"close":20,"change":289,"percent_change":290,"volume":1673,"transactions":9,"vwap":20},"2025-04-29",238700,{"date":1675,"open":17,"high":17,"low":1676,"close":1677,"change":320,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-04-28",18.36,18.39,-0.27,166600,{"date":1681,"open":1659,"high":1654,"low":20,"close":196,"change":290,"percent_change":1550,"volume":1682,"transactions":9,"vwap":196},"2025-04-25",236000,{"date":1684,"open":1677,"high":20,"low":1667,"close":1677,"change":304,"percent_change":1646,"volume":1685,"transactions":9,"vwap":1677},"2025-04-24",189300,{"date":1687,"open":1669,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-04-23",18.389,18.32,18.35,0.14,0.77,447500,{"date":179,"open":175,"high":1695,"low":175,"close":1696,"change":304,"percent_change":1646,"volume":1531,"transactions":9,"vwap":1696},18.23,18.21]