[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPFF":3,"homepage-market-summary":29,"stock-historical-SPFF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPFF","2026-10-07",{"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},"Global X SuperIncome Preferred ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.893,0.624,"Monthly",{"close":17,"open":18,"high":18,"low":19,"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},9.0526,9.07,9.025,9.12,-0.0674,-0.74,29332.891054,9.77,8.79,46913.27787958964,26.8,3575,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},8.65,43071,15720732.747777,3.34,"2025-04-25",[182,185,194,205,212,220,228,236,244,251,258,266,274,284,291,301,306,314,322,329,335,342,351,361,370,375,382,389,399,408,416,425,434,443,452,460,468,477,487,497,505,511,517,526,534,539,546,552,558,568,576,582,590,598,605,610,616,623,631,638,645,652,659,662,667,670,673,677,680,684,687,692,696,699,703,707,713,717,723,728,732,735,739,743,746,749,754,761,765,771,777,781,785,788,791,794,797,801,803,806,811,815,818,821,824,827,831,835,840,843,846,849,851,854,857,860,863,866,868,871,874,877,880,884,889,894,900,906,913,917,922,926,931,936,941,946,951,954,958,962,965,968,971,974,978,982,986,989,994,999,1002,1006,1010,1013,1017,1020,1023,1026,1029,1031,1034,1037,1040,1042,1045,1048,1051,1054,1058,1062,1067,1069,1073,1076,1079,1082,1084,1087,1090,1092,1096,1099,1102,1105,1108,1111,1114,1116,1119,1122,1126,1129,1133,1136,1140,1143,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1174,1177,1181,1184,1187,1190,1193,1197,1201,1207,1210,1213,1215,1218,1222,1224,1226,1229,1232,1235,1238,1240,1243,1246,1249,1252,1254,1257,1259,1261,1264,1268,1271,1274,1276,1279,1282,1286,1289,1292,1295,1297,1300,1303,1305,1307,1310,1313,1316,1318,1321,1325,1328,1331,1333,1336,1339,1342,1344,1346,1349,1352,1355,1357,1360,1363,1366,1369,1372,1374,1377,1380,1383,1386,1389,1392,1395,1398,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1429,1432,1434,1437,1440,1443,1446,1449,1453,1456,1458,1461,1464,1466,1469,1471,1473,1476,1478,1480,1483,1486,1488,1490,1493,1496,1499,1503,1506,1510,1514,1519,1525,1529,1533,1536,1539,1543,1546,1548,1552,1554,1558,1561,1564,1569,1573,1577,1579,1582,1585,1587,1592,1595,1597,1600,1603,1606,1608,1610,1613,1616,1619,1622,1625,1628,1630,1634,1638,1641,1645],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},282,9.0445,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":71,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",9.16,9.18,9.11,0.77,33690.139791,270,9.1371,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",9.09,9.13,9.0425,9.05,-0.05,-0.55,53799.575874,409,9.0881,{"date":206,"open":197,"high":207,"low":196,"close":208,"change":144,"percent_change":37,"volume":209,"transactions":210,"vwap":211},"2026-10-02",9.15,9.1,27158.457734,225,9.118,{"date":213,"open":189,"high":20,"low":214,"close":20,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",8.96,0.05,0.55,41735.9982,367,9.0197,{"date":221,"open":222,"high":222,"low":18,"close":18,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",9.25,-0.03,-0.33,28685.872929,196,9.1428,{"date":229,"open":230,"high":230,"low":231,"close":208,"change":120,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",9.19,9.08,-1.3,39522.2037,315,9.1287,{"date":237,"open":189,"high":238,"low":189,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",9.22,0.04,0.44,23872.976079,200,9.1562,{"date":245,"open":246,"high":247,"low":188,"close":188,"change":223,"percent_change":224,"volume":248,"transactions":249,"vwap":250},"2026-09-25",9.23,9.2673,15258.060447,147,9.2255,{"date":252,"open":238,"high":238,"low":207,"close":253,"change":254,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",9.21,0,58592.108963,326,9.1802,{"date":259,"open":260,"high":261,"low":260,"close":253,"change":200,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",9.17,9.255,-0.54,19680.17217,219,9.2169,{"date":267,"open":268,"high":269,"low":270,"close":270,"change":200,"percent_change":262,"volume":271,"transactions":272,"vwap":273},"2026-09-22",9.28,9.3774,9.26,29255.426975,321,9.2959,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",9.27,9.32,9.31,0.03,0.32,28276.29878,283,9.2941,{"date":285,"open":277,"high":277,"low":270,"close":268,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",-0.015,-0.16,32409.076987,306,9.275,{"date":292,"open":293,"high":294,"low":268,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",9.3,9.3299,9.295,0.125,1.36,37286.626788,182,9.3119,{"date":302,"open":230,"high":303,"low":260,"close":260,"change":215,"percent_change":216,"volume":304,"transactions":242,"vwap":305},"2026-09-16",9.24,53035.293078,9.2138,{"date":307,"open":207,"high":308,"low":20,"close":20,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",9.2,-0.09,-0.98,26067.972103,250,9.1671,{"date":315,"open":246,"high":316,"low":260,"close":253,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",9.2473,-0.1,-1.07,34014.970572,304,9.2162,{"date":323,"open":276,"high":324,"low":276,"close":278,"change":71,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",9.33,0.76,27190.970516,189,9.3073,{"date":330,"open":324,"high":324,"low":303,"close":303,"change":287,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",-1.7,41036.431469,296,9.2617,{"date":336,"open":337,"high":337,"low":324,"close":338,"change":144,"percent_change":45,"volume":339,"transactions":340,"vwap":341},"2026-09-09",9.46,9.4,34306.100911,292,9.363,{"date":343,"open":344,"high":345,"low":346,"close":345,"change":239,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",9.37,9.42,9.35,0.43,32355.139561,266,9.3985,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",9.45,9.36,9.38,-0.04,-0.42,29440.517045,221,9.3876,{"date":362,"open":363,"high":345,"low":364,"close":345,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",9.34,9.29,0.09,0.96,66521.654744,275,9.3376,{"date":371,"open":222,"high":324,"low":222,"close":324,"change":71,"percent_change":325,"volume":372,"transactions":373,"vwap":374},"2026-09-02",35378.542392,294,9.2828,{"date":376,"open":346,"high":346,"low":261,"close":270,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",-0.15,-1.59,24969.528865,239,9.2741,{"date":383,"open":384,"high":384,"low":344,"close":385,"change":386,"percent_change":80,"volume":387,"transactions":272,"vwap":388},"2026-08-31",9.49,9.41,-0.0751,109126.447482,9.3852,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",9.58,9.47,9.4851,-0.0699,-0.73,30992.447483,212,9.5071,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":200,"volume":405,"transactions":406,"vwap":407},"2026-08-27",9.63,9.54,9.555,-0.005,81032.628762,389,9.5591,{"date":409,"open":410,"high":391,"low":410,"close":411,"change":215,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",9.52,9.56,0.53,60352.825674,279,9.5419,{"date":417,"open":384,"high":418,"low":384,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",9.545,9.51,0.02,0.21,50345.11963,268,9.5261,{"date":426,"open":427,"high":428,"low":427,"close":384,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",9.44,9.5,-0.0133,-0.14,32585.044351,192,9.4855,{"date":435,"open":384,"high":436,"low":337,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",9.5199,9.5033,0.0324,0.34,33614.618131,163,9.4965,{"date":444,"open":427,"high":445,"low":427,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",9.495,9.4709,-0.0191,-0.2,21365.268326,179,9.4727,{"date":453,"open":454,"high":454,"low":427,"close":384,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-19",9.53,0.01,0.11,42373.541504,316,9.4896,{"date":461,"open":392,"high":419,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":368,"vwap":467},"2026-08-18",9.445,9.48,-0.035,-0.37,39229.119944,9.4672,{"date":469,"open":411,"high":470,"low":471,"close":472,"change":473,"percent_change":395,"volume":474,"transactions":475,"vwap":476},"2026-08-17",9.575,9.5105,9.515,-0.07,23435.240672,216,9.5291,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",9.6,9.57,9.585,-0.055,-0.57,15631.204273,217,9.5836,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",9.55,9.65,9.64,0.0977,1.02,38120.63963,211,9.6184,{"date":498,"open":463,"high":489,"low":463,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",9.5423,0.0623,0.66,31622.35846,164,9.516,{"date":506,"open":345,"high":463,"low":345,"close":463,"change":239,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",0.42,24599.108221,175,9.4663,{"date":512,"open":338,"high":428,"low":338,"close":427,"change":513,"percent_change":239,"volume":514,"transactions":515,"vwap":516},"2026-08-10",0.0042,46475.032176,245,9.4617,{"date":518,"open":427,"high":427,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",9.3675,9.4358,0.0758,0.81,34757.740105,228,9.4122,{"date":527,"open":384,"high":528,"low":529,"close":354,"change":317,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-06",9.4999,9.355,-1.06,54647.034826,348,9.3861,{"date":535,"open":384,"high":384,"low":338,"close":337,"change":455,"percent_change":456,"volume":536,"transactions":537,"vwap":538},"2026-08-05",126647.015939,408,9.4368,{"date":540,"open":428,"high":428,"low":338,"close":353,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-04",-0.01,-0.11,48492.172607,251,9.4279,{"date":547,"open":338,"high":337,"low":548,"close":337,"change":71,"percent_change":549,"volume":550,"transactions":373,"vwap":551},"2026-08-03",9.3499,0.75,53435.006944,9.4048,{"date":553,"open":428,"high":428,"low":363,"close":554,"change":555,"percent_change":421,"volume":556,"transactions":340,"vwap":557},"2026-07-31",9.39,0.0199,42408.050879,9.3818,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":359,"vwap":567},"2026-07-30",9.3023,9.3899,9.281,9.3701,0.1101,1.19,70059.161558,9.3187,{"date":569,"open":570,"high":346,"low":270,"close":270,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",9.345,-0.0743,-0.8,62287.723376,240,9.2981,{"date":577,"open":293,"high":346,"low":293,"close":578,"change":286,"percent_change":287,"volume":579,"transactions":580,"vwap":581},"2026-07-28",9.3343,39040.234494,191,9.3298,{"date":583,"open":364,"high":529,"low":364,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-27",9.3493,0.0553,0.6,26544.433643,174,9.3369,{"date":591,"open":270,"high":346,"low":270,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-24",9.294,-0.016,-0.17,18654.38793,137,9.3046,{"date":599,"open":278,"high":363,"low":364,"close":278,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-23",-0.08,-0.85,27855.111225,236,9.3083,{"date":606,"open":363,"high":338,"low":363,"close":554,"change":239,"percent_change":347,"volume":607,"transactions":608,"vwap":609},"2026-07-22",61583.576279,257,9.3731,{"date":611,"open":293,"high":355,"low":293,"close":346,"change":215,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-21",0.54,83693.961445,244,9.3414,{"date":617,"open":364,"high":570,"low":618,"close":293,"change":619,"percent_change":620,"volume":621,"transactions":373,"vwap":622},"2026-07-20",9.2701,-0.0403,-0.43,62334.902496,9.312,{"date":624,"open":354,"high":625,"low":277,"close":626,"change":627,"percent_change":115,"volume":628,"transactions":629,"vwap":630},"2026-07-17",9.3992,9.3403,-0.0297,15893.555176,205,9.3494,{"date":632,"open":345,"high":345,"low":346,"close":344,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-16",-0.0483,-0.51,45176.49259,345,9.3753,{"date":639,"open":338,"high":353,"low":338,"close":640,"change":641,"percent_change":365,"volume":642,"transactions":643,"vwap":644},"2026-07-15",9.4183,0.0083,16454.621161,148,9.4283,{"date":646,"open":363,"high":647,"low":363,"close":385,"change":648,"percent_change":649,"volume":650,"transactions":264,"vwap":651},"2026-07-14",9.4225,0.0747,0.8,36988.101179,9.3959,{"date":653,"open":338,"high":338,"low":277,"close":654,"change":655,"percent_change":105,"volume":656,"transactions":657,"vwap":658},"2026-07-13",9.3353,-0.0447,27173.811479,181,9.3663,{"date":660,"open":337,"high":337,"low":355,"close":355,"change":356,"percent_change":357,"volume":661,"transactions":9,"vwap":355},"2026-07-10",33200,{"date":663,"open":268,"high":345,"low":268,"close":345,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":345},"2026-07-09",0.14,1.51,73500,{"date":668,"open":276,"high":278,"low":246,"close":268,"change":356,"percent_change":620,"volume":669,"transactions":9,"vwap":268},"2026-07-08",53600,{"date":671,"open":337,"high":337,"low":277,"close":277,"change":600,"percent_change":601,"volume":672,"transactions":9,"vwap":277},"2026-07-07",36800,{"date":674,"open":276,"high":338,"low":276,"close":338,"change":456,"percent_change":675,"volume":676,"transactions":9,"vwap":338},"2026-07-06",1.18,34100,{"date":678,"open":385,"high":385,"low":268,"close":364,"change":254,"percent_change":254,"volume":679,"transactions":9,"vwap":364},"2026-07-02",31400,{"date":681,"open":354,"high":554,"low":364,"close":364,"change":309,"percent_change":682,"volume":683,"transactions":9,"vwap":364},"2026-07-01",-0.96,78100,{"date":685,"open":346,"high":338,"low":363,"close":355,"change":455,"percent_change":456,"volume":686,"transactions":9,"vwap":355},"2026-06-30",50400,{"date":688,"open":346,"high":344,"low":293,"close":344,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":344},"2026-06-29",0.06,0.64,33300,{"date":693,"open":363,"high":363,"low":278,"close":278,"change":473,"percent_change":694,"volume":695,"transactions":9,"vwap":278},"2026-06-26",-0.75,21600,{"date":697,"open":338,"high":427,"low":346,"close":355,"change":356,"percent_change":357,"volume":698,"transactions":9,"vwap":355},"2026-06-25",36000,{"date":700,"open":337,"high":480,"low":554,"close":345,"change":200,"percent_change":701,"volume":702,"transactions":9,"vwap":345},"2026-06-24",-0.53,71500,{"date":704,"open":402,"high":402,"low":337,"close":392,"change":600,"percent_change":705,"volume":706,"transactions":9,"vwap":392},"2026-06-23",-0.84,60300,{"date":708,"open":709,"high":710,"low":410,"close":489,"change":200,"percent_change":711,"volume":712,"transactions":9,"vwap":489},"2026-06-22",9.59,9.67,-0.52,81100,{"date":714,"open":491,"high":491,"low":454,"close":479,"change":215,"percent_change":715,"volume":716,"transactions":9,"vwap":479},"2026-06-18",0.52,49000,{"date":718,"open":719,"high":720,"low":489,"close":489,"change":309,"percent_change":721,"volume":722,"transactions":9,"vwap":489},"2026-06-17",9.62,9.68,-0.93,61700,{"date":724,"open":725,"high":725,"low":479,"close":491,"change":356,"percent_change":726,"volume":727,"transactions":9,"vwap":491},"2026-06-16",9.71,-0.41,30800,{"date":729,"open":720,"high":725,"low":719,"close":720,"change":456,"percent_change":730,"volume":731,"transactions":9,"vwap":720},"2026-06-15",1.15,52100,{"date":733,"open":454,"high":734,"low":454,"close":480,"change":420,"percent_change":421,"volume":691,"transactions":9,"vwap":480},"2026-06-12",9.61,{"date":736,"open":353,"high":489,"low":345,"close":489,"change":456,"percent_change":737,"volume":738,"transactions":9,"vwap":489},"2026-06-11",1.17,17900,{"date":740,"open":392,"high":402,"low":427,"close":427,"change":542,"percent_change":741,"volume":742,"transactions":9,"vwap":427},"2026-06-10",-1.15,21400,{"date":744,"open":454,"high":709,"low":345,"close":489,"change":239,"percent_change":507,"volume":745,"transactions":9,"vwap":489},"2026-06-09",18900,{"date":747,"open":411,"high":411,"low":428,"close":419,"change":541,"percent_change":542,"volume":748,"transactions":9,"vwap":419},"2026-06-08",23300,{"date":750,"open":401,"high":401,"low":428,"close":410,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":410},"2026-06-05",-0.19,-1.96,67400,{"date":755,"open":756,"high":757,"low":758,"close":725,"change":455,"percent_change":759,"volume":760,"transactions":9,"vwap":725},"2026-06-04",9.74,9.76,9.7,0.1,40100,{"date":762,"open":763,"high":758,"low":490,"close":758,"change":144,"percent_change":45,"volume":764,"transactions":9,"vwap":758},"2026-06-03",9.69,25600,{"date":766,"open":401,"high":24,"low":401,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-02",9.72,0.08,0.83,183000,{"date":772,"open":773,"high":763,"low":480,"close":491,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":491},"2026-06-01",9.66,-0.06,-0.62,61900,{"date":778,"open":391,"high":725,"low":391,"close":758,"change":779,"percent_change":297,"volume":780,"transactions":9,"vwap":758},"2026-05-29",0.13,29100,{"date":782,"open":428,"high":709,"low":428,"close":480,"change":279,"percent_change":783,"volume":784,"transactions":9,"vwap":480},"2026-05-28",0.31,47900,{"date":786,"open":428,"high":489,"low":384,"close":402,"change":239,"percent_change":507,"volume":787,"transactions":9,"vwap":402},"2026-05-27",857900,{"date":789,"open":384,"high":402,"low":392,"close":428,"change":689,"percent_change":690,"volume":790,"transactions":9,"vwap":428},"2026-05-26",27200,{"date":792,"open":345,"high":337,"low":345,"close":427,"change":279,"percent_change":280,"volume":793,"transactions":9,"vwap":427},"2026-05-22",12000,{"date":795,"open":324,"high":385,"low":324,"close":385,"change":420,"percent_change":421,"volume":796,"transactions":9,"vwap":385},"2026-05-21",20200,{"date":798,"open":354,"high":338,"low":324,"close":554,"change":768,"percent_change":799,"volume":800,"transactions":9,"vwap":554},"2026-05-20",0.86,24800,{"date":802,"open":554,"high":338,"low":293,"close":278,"change":309,"percent_change":682,"volume":727,"transactions":9,"vwap":278},"2026-05-19",{"date":804,"open":384,"high":384,"low":354,"close":338,"change":254,"percent_change":254,"volume":805,"transactions":9,"vwap":338},"2026-05-18",33500,{"date":807,"open":337,"high":392,"low":338,"close":338,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":338},"2026-05-15",-0.13,-1.36,538100,{"date":812,"open":427,"high":402,"low":427,"close":454,"change":689,"percent_change":813,"volume":814,"transactions":9,"vwap":454},"2026-05-14",0.63,35800,{"date":816,"open":385,"high":384,"low":385,"close":392,"change":254,"percent_change":254,"volume":817,"transactions":9,"vwap":392},"2026-05-13",58000,{"date":819,"open":392,"high":384,"low":345,"close":392,"change":254,"percent_change":254,"volume":820,"transactions":9,"vwap":392},"2026-05-12",24100,{"date":822,"open":463,"high":411,"low":392,"close":392,"change":200,"percent_change":701,"volume":823,"transactions":9,"vwap":392},"2026-05-11",40000,{"date":825,"open":392,"high":402,"low":392,"close":410,"change":455,"percent_change":456,"volume":826,"transactions":9,"vwap":410},"2026-05-08",27500,{"date":828,"open":428,"high":454,"low":392,"close":419,"change":223,"percent_change":829,"volume":830,"transactions":9,"vwap":419},"2026-05-07",-0.31,45400,{"date":832,"open":391,"high":391,"low":337,"close":402,"change":71,"percent_change":833,"volume":834,"transactions":9,"vwap":402},"2026-05-06",0.74,54600,{"date":836,"open":837,"high":392,"low":338,"close":392,"change":768,"percent_change":838,"volume":839,"transactions":9,"vwap":392},"2026-05-05",9.43,0.85,49600,{"date":841,"open":427,"high":353,"low":344,"close":554,"change":144,"percent_change":45,"volume":842,"transactions":9,"vwap":554},"2026-05-04",28300,{"date":844,"open":346,"high":427,"low":324,"close":385,"change":144,"percent_change":45,"volume":845,"transactions":9,"vwap":385},"2026-05-01",44000,{"date":847,"open":354,"high":837,"low":324,"close":837,"change":456,"percent_change":675,"volume":848,"transactions":9,"vwap":837},"2026-04-30",42600,{"date":850,"open":222,"high":324,"low":222,"close":277,"change":455,"percent_change":456,"volume":698,"transactions":9,"vwap":277},"2026-04-29",{"date":852,"open":346,"high":346,"low":293,"close":278,"change":309,"percent_change":682,"volume":853,"transactions":9,"vwap":278},"2026-04-28",31500,{"date":855,"open":392,"high":392,"low":355,"close":338,"change":254,"percent_change":254,"volume":856,"transactions":9,"vwap":338},"2026-04-27",29700,{"date":858,"open":355,"high":385,"low":344,"close":338,"change":541,"percent_change":542,"volume":859,"transactions":9,"vwap":338},"2026-04-24",4700,{"date":861,"open":427,"high":392,"low":355,"close":385,"change":473,"percent_change":22,"volume":862,"transactions":9,"vwap":385},"2026-04-23",27600,{"date":864,"open":837,"high":384,"low":837,"close":463,"change":215,"percent_change":412,"volume":865,"transactions":9,"vwap":463},"2026-04-22",34700,{"date":867,"open":385,"high":463,"low":385,"close":837,"change":420,"percent_change":421,"volume":796,"transactions":9,"vwap":837},"2026-04-21",{"date":869,"open":344,"high":427,"low":344,"close":385,"change":420,"percent_change":421,"volume":870,"transactions":9,"vwap":385},"2026-04-20",28400,{"date":872,"open":344,"high":353,"low":344,"close":554,"change":215,"percent_change":612,"volume":873,"transactions":9,"vwap":554},"2026-04-17",33400,{"date":875,"open":293,"high":346,"low":268,"close":363,"change":768,"percent_change":799,"volume":876,"transactions":9,"vwap":363},"2026-04-16",57600,{"date":878,"open":207,"high":364,"low":207,"close":270,"change":239,"percent_change":347,"volume":879,"transactions":9,"vwap":270},"2026-04-15",32100,{"date":881,"open":199,"high":246,"low":199,"close":238,"change":456,"percent_change":882,"volume":883,"transactions":9,"vwap":238},"2026-04-14",1.21,56700,{"date":885,"open":886,"high":20,"low":886,"close":189,"change":779,"percent_change":887,"volume":888,"transactions":9,"vwap":189},"2026-04-13",8.97,1.45,20800,{"date":890,"open":214,"high":891,"low":214,"close":892,"change":144,"percent_change":37,"volume":893,"transactions":9,"vwap":892},"2026-04-10",9,8.98,49700,{"date":895,"open":896,"high":896,"low":897,"close":891,"change":279,"percent_change":898,"volume":899,"transactions":9,"vwap":891},"2026-04-09",9.04,8.95,0.33,37300,{"date":901,"open":902,"high":903,"low":902,"close":886,"change":456,"percent_change":904,"volume":905,"transactions":9,"vwap":886},"2026-04-08",8.9,9.02,1.24,36200,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":356,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-04-07",8.94,8.8,8.86,-0.45,122000,{"date":914,"open":214,"high":214,"low":910,"close":902,"change":420,"percent_change":915,"volume":916,"transactions":9,"vwap":902},"2026-04-06",0.23,37600,{"date":918,"open":909,"high":919,"low":25,"close":920,"change":420,"percent_change":915,"volume":921,"transactions":9,"vwap":920},"2026-04-02",8.89,8.88,54100,{"date":923,"open":892,"high":892,"low":910,"close":910,"change":223,"percent_change":924,"volume":925,"transactions":9,"vwap":910},"2026-04-01",-0.34,29200,{"date":927,"open":902,"high":928,"low":929,"close":919,"change":768,"percent_change":87,"volume":930,"transactions":9,"vwap":919},"2026-03-31",8.92,8.85,13600,{"date":932,"open":933,"high":934,"low":25,"close":935,"change":541,"percent_change":542,"volume":876,"transactions":9,"vwap":935},"2026-03-30",8.83,8.93,8.81,{"date":937,"open":919,"high":902,"low":935,"close":938,"change":317,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-03-27",8.82,-1.12,35700,{"date":942,"open":934,"high":891,"low":943,"close":928,"change":473,"percent_change":944,"volume":945,"transactions":9,"vwap":928},"2026-03-26",8.91,-0.78,12300,{"date":947,"open":891,"high":948,"low":886,"close":949,"change":71,"percent_change":950,"volume":742,"transactions":9,"vwap":949},"2026-03-25",9.03,8.99,0.78,{"date":952,"open":920,"high":886,"low":910,"close":928,"change":279,"percent_change":439,"volume":953,"transactions":9,"vwap":928},"2026-03-24",17000,{"date":955,"open":938,"high":934,"low":938,"close":919,"change":759,"percent_change":956,"volume":957,"transactions":9,"vwap":919},"2026-03-23",1.14,38700,{"date":959,"open":902,"high":943,"low":25,"close":25,"change":808,"percent_change":960,"volume":961,"transactions":9,"vwap":25},"2026-03-20",-1.46,55000,{"date":963,"open":902,"high":934,"low":920,"close":928,"change":541,"percent_change":542,"volume":964,"transactions":9,"vwap":928},"2026-03-19",28600,{"date":966,"open":902,"high":886,"low":902,"close":934,"change":223,"percent_change":224,"volume":967,"transactions":9,"vwap":934},"2026-03-18",47100,{"date":969,"open":214,"high":892,"low":897,"close":214,"change":239,"percent_change":970,"volume":853,"transactions":9,"vwap":214},"2026-03-17",0.45,{"date":972,"open":902,"high":897,"low":902,"close":928,"change":239,"percent_change":970,"volume":973,"transactions":9,"vwap":928},"2026-03-16",51000,{"date":975,"open":897,"high":886,"low":976,"close":920,"change":254,"percent_change":254,"volume":977,"transactions":9,"vwap":920},"2026-03-13",8.87,29500,{"date":979,"open":214,"high":214,"low":910,"close":920,"change":317,"percent_change":980,"volume":981,"transactions":9,"vwap":920},"2026-03-12",-1.11,60000,{"date":983,"open":196,"high":196,"low":214,"close":892,"change":356,"percent_change":984,"volume":985,"transactions":9,"vwap":892},"2026-03-11",-0.44,22100,{"date":987,"open":949,"high":18,"low":949,"close":903,"change":223,"percent_change":224,"volume":988,"transactions":9,"vwap":903},"2026-03-10",54300,{"date":990,"open":991,"high":199,"low":928,"close":199,"change":420,"percent_change":992,"volume":993,"transactions":9,"vwap":199},"2026-03-09",9.01,0.22,35200,{"date":995,"open":996,"high":196,"low":903,"close":948,"change":309,"percent_change":997,"volume":998,"transactions":9,"vwap":948},"2026-03-06",9.06,-0.99,20000,{"date":1000,"open":238,"high":238,"low":231,"close":20,"change":356,"percent_change":984,"volume":1001,"transactions":9,"vwap":20},"2026-03-05",24200,{"date":1003,"open":238,"high":238,"low":20,"close":187,"change":768,"percent_change":1004,"volume":1005,"transactions":9,"vwap":187},"2026-03-04",0.88,12600,{"date":1007,"open":187,"high":187,"low":903,"close":231,"change":600,"percent_change":1008,"volume":1009,"transactions":9,"vwap":231},"2026-03-03",-0.87,23900,{"date":1011,"open":207,"high":260,"low":189,"close":187,"change":144,"percent_change":37,"volume":1012,"transactions":9,"vwap":187},"2026-03-02",23000,{"date":1014,"open":303,"high":303,"low":207,"close":188,"change":542,"percent_change":1015,"volume":1016,"transactions":9,"vwap":188},"2026-02-27",-1.18,59100,{"date":1018,"open":355,"high":355,"low":222,"close":364,"change":144,"percent_change":45,"volume":1019,"transactions":9,"vwap":364},"2026-02-26",23100,{"date":1021,"open":222,"high":344,"low":222,"close":278,"change":420,"percent_change":992,"volume":1022,"transactions":9,"vwap":278},"2026-02-25",28200,{"date":1024,"open":308,"high":293,"low":308,"close":364,"change":239,"percent_change":347,"volume":1025,"transactions":9,"vwap":364},"2026-02-24",43900,{"date":1027,"open":278,"high":277,"low":222,"close":222,"change":600,"percent_change":1028,"volume":800,"transactions":9,"vwap":222},"2026-02-23",-0.86,{"date":1030,"open":278,"high":355,"low":278,"close":324,"change":144,"percent_change":45,"volume":764,"transactions":9,"vwap":324},"2026-02-20",{"date":1032,"open":353,"high":353,"low":278,"close":346,"change":356,"percent_change":620,"volume":1033,"transactions":9,"vwap":346},"2026-02-19",107200,{"date":1035,"open":427,"high":427,"low":344,"close":554,"change":455,"percent_change":456,"volume":1036,"transactions":9,"vwap":554},"2026-02-18",33700,{"date":1038,"open":293,"high":385,"low":293,"close":355,"change":215,"percent_change":612,"volume":1039,"transactions":9,"vwap":355},"2026-02-17",44900,{"date":1041,"open":293,"high":346,"low":293,"close":324,"change":239,"percent_change":347,"volume":993,"transactions":9,"vwap":324},"2026-02-13",{"date":1043,"open":353,"high":353,"low":276,"close":364,"change":309,"percent_change":682,"volume":1044,"transactions":9,"vwap":364},"2026-02-12",26900,{"date":1046,"open":344,"high":345,"low":344,"close":355,"change":223,"percent_change":115,"volume":1047,"transactions":9,"vwap":355},"2026-02-11",25000,{"date":1049,"open":837,"high":837,"low":344,"close":385,"change":689,"percent_change":690,"volume":1050,"transactions":9,"vwap":385},"2026-02-10",71700,{"date":1052,"open":222,"high":355,"low":222,"close":346,"change":239,"percent_change":347,"volume":1053,"transactions":9,"vwap":346},"2026-02-09",57700,{"date":1055,"open":276,"high":338,"low":270,"close":278,"change":768,"percent_change":1056,"volume":1057,"transactions":9,"vwap":278},"2026-02-06",0.87,57800,{"date":1059,"open":346,"high":346,"low":238,"close":246,"change":377,"percent_change":1060,"volume":1061,"transactions":9,"vwap":246},"2026-02-05",-1.6,63600,{"date":1063,"open":222,"high":355,"low":222,"close":355,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":355},"2026-02-04",0.12,1.3,50200,{"date":1068,"open":346,"high":344,"low":246,"close":270,"change":309,"percent_change":682,"volume":814,"transactions":9,"vwap":270},"2026-02-03",{"date":1070,"open":344,"high":345,"low":278,"close":346,"change":309,"percent_change":1071,"volume":1072,"transactions":9,"vwap":346},"2026-02-02",-0.95,94000,{"date":1074,"open":338,"high":353,"low":338,"close":427,"change":541,"percent_change":542,"volume":1075,"transactions":9,"vwap":427},"2026-01-30",45000,{"date":1077,"open":489,"high":489,"low":353,"close":353,"change":600,"percent_change":705,"volume":1078,"transactions":9,"vwap":353},"2026-01-29",33000,{"date":1080,"open":428,"high":489,"low":428,"close":454,"change":254,"percent_change":254,"volume":1081,"transactions":9,"vwap":454},"2026-01-28",54200,{"date":1083,"open":410,"high":480,"low":410,"close":454,"change":254,"percent_change":254,"volume":830,"transactions":9,"vwap":454},"2026-01-27",{"date":1085,"open":719,"high":719,"low":410,"close":454,"change":223,"percent_change":829,"volume":1086,"transactions":9,"vwap":454},"2026-01-26",18300,{"date":1088,"open":411,"high":734,"low":411,"close":411,"change":356,"percent_change":357,"volume":1089,"transactions":9,"vwap":411},"2026-01-23",57500,{"date":1091,"open":489,"high":490,"low":489,"close":479,"change":239,"percent_change":507,"volume":1086,"transactions":9,"vwap":479},"2026-01-22",{"date":1093,"open":402,"high":391,"low":410,"close":411,"change":768,"percent_change":1094,"volume":1095,"transactions":9,"vwap":411},"2026-01-21",0.84,84500,{"date":1097,"open":428,"high":454,"low":353,"close":463,"change":473,"percent_change":395,"volume":1098,"transactions":9,"vwap":463},"2026-01-20",73200,{"date":1100,"open":391,"high":391,"low":489,"close":489,"change":774,"percent_change":775,"volume":1101,"transactions":9,"vwap":489},"2026-01-16",34300,{"date":1103,"open":490,"high":490,"low":479,"close":734,"change":254,"percent_change":254,"volume":1104,"transactions":9,"vwap":734},"2026-01-15",37200,{"date":1106,"open":709,"high":719,"low":480,"close":734,"change":455,"percent_change":759,"volume":1107,"transactions":9,"vwap":734},"2026-01-14",20700,{"date":1109,"open":391,"high":719,"low":391,"close":479,"change":254,"percent_change":254,"volume":1110,"transactions":9,"vwap":479},"2026-01-13",36300,{"date":1112,"open":402,"high":479,"low":402,"close":479,"change":254,"percent_change":254,"volume":1113,"transactions":9,"vwap":479},"2026-01-12",17300,{"date":1115,"open":411,"high":479,"low":489,"close":479,"change":215,"percent_change":715,"volume":1107,"transactions":9,"vwap":479},"2026-01-09",{"date":1117,"open":419,"high":411,"low":419,"close":489,"change":541,"percent_change":317,"volume":1118,"transactions":9,"vwap":489},"2026-01-08",39000,{"date":1120,"open":490,"high":490,"low":410,"close":411,"change":356,"percent_change":357,"volume":1121,"transactions":9,"vwap":411},"2026-01-07",48800,{"date":1123,"open":337,"high":479,"low":337,"close":479,"change":664,"percent_change":1124,"volume":1125,"transactions":9,"vwap":479},"2026-01-06",1.48,45200,{"date":1127,"open":345,"high":428,"low":345,"close":337,"change":215,"percent_change":412,"volume":1128,"transactions":9,"vwap":337},"2026-01-05",31000,{"date":1130,"open":363,"high":427,"low":363,"close":385,"change":365,"percent_change":1131,"volume":1132,"transactions":9,"vwap":385},"2026-01-02",0.97,50900,{"date":1134,"open":354,"high":344,"low":277,"close":277,"change":200,"percent_change":701,"volume":1135,"transactions":9,"vwap":277},"2025-12-31",106000,{"date":1137,"open":338,"high":338,"low":354,"close":344,"change":542,"percent_change":1138,"volume":1139,"transactions":9,"vwap":344},"2025-12-30",-1.16,53700,{"date":1141,"open":428,"high":428,"low":337,"close":463,"change":356,"percent_change":357,"volume":1142,"transactions":9,"vwap":463},"2025-12-29",56900,{"date":1144,"open":419,"high":410,"low":384,"close":410,"change":420,"percent_change":421,"volume":1110,"transactions":9,"vwap":410},"2025-12-26",{"date":1146,"open":410,"high":410,"low":384,"close":428,"change":541,"percent_change":542,"volume":1147,"transactions":9,"vwap":428},"2025-12-24",31600,{"date":1149,"open":428,"high":410,"low":384,"close":419,"change":254,"percent_change":254,"volume":1150,"transactions":9,"vwap":419},"2025-12-23",34200,{"date":1152,"open":463,"high":410,"low":463,"close":419,"change":420,"percent_change":421,"volume":1153,"transactions":9,"vwap":419},"2025-12-22",153800,{"date":1155,"open":345,"high":428,"low":345,"close":384,"change":215,"percent_change":412,"volume":1156,"transactions":9,"vwap":384},"2025-12-19",46100,{"date":1158,"open":392,"high":384,"low":837,"close":427,"change":215,"percent_change":412,"volume":1159,"transactions":9,"vwap":427},"2025-12-18",22200,{"date":1161,"open":554,"high":337,"low":554,"close":554,"change":144,"percent_change":45,"volume":1162,"transactions":9,"vwap":554},"2025-12-17",87100,{"date":1164,"open":385,"high":353,"low":338,"close":385,"change":254,"percent_change":254,"volume":1165,"transactions":9,"vwap":385},"2025-12-16",96200,{"date":1167,"open":355,"high":353,"low":355,"close":385,"change":223,"percent_change":115,"volume":1168,"transactions":9,"vwap":385},"2025-12-15",52000,{"date":1170,"open":427,"high":384,"low":345,"close":427,"change":200,"percent_change":701,"volume":1171,"transactions":9,"vwap":427},"2025-12-12",22700,{"date":1173,"open":385,"high":384,"low":385,"close":384,"change":420,"percent_change":421,"volume":780,"transactions":9,"vwap":384},"2025-12-11",{"date":1175,"open":354,"high":428,"low":354,"close":392,"change":689,"percent_change":690,"volume":1176,"transactions":9,"vwap":392},"2025-12-10",65200,{"date":1178,"open":363,"high":837,"low":363,"close":385,"change":759,"percent_change":1179,"volume":1180,"transactions":9,"vwap":385},"2025-12-09",1.07,65700,{"date":1182,"open":338,"high":338,"low":278,"close":278,"change":356,"percent_change":620,"volume":1183,"transactions":9,"vwap":278},"2025-12-08",50300,{"date":1185,"open":270,"high":346,"low":270,"close":346,"change":71,"percent_change":549,"volume":1186,"transactions":9,"vwap":346},"2025-12-05",18700,{"date":1188,"open":222,"high":364,"low":222,"close":268,"change":254,"percent_change":254,"volume":1189,"transactions":9,"vwap":268},"2025-12-04",26100,{"date":1191,"open":303,"high":364,"low":246,"close":268,"change":279,"percent_change":280,"volume":1192,"transactions":9,"vwap":268},"2025-12-03",70800,{"date":1194,"open":230,"high":270,"low":230,"close":222,"change":689,"percent_change":1195,"volume":1196,"transactions":9,"vwap":222},"2025-12-02",0.65,41900,{"date":1198,"open":260,"high":270,"low":260,"close":230,"change":1199,"percent_change":318,"volume":1200,"transactions":9,"vwap":230},"2025-12-01",-0.0995,47000,{"date":1202,"open":276,"high":1203,"low":261,"close":1204,"change":1205,"percent_change":612,"volume":1206,"transactions":9,"vwap":1204},"2025-11-28",9.2967,9.2895,0.0495,17632,{"date":1208,"open":207,"high":222,"low":207,"close":303,"change":689,"percent_change":1195,"volume":1209,"transactions":9,"vwap":303},"2025-11-26",55100,{"date":1211,"open":207,"high":230,"low":197,"close":188,"change":71,"percent_change":190,"volume":1212,"transactions":9,"vwap":188},"2025-11-25",35100,{"date":1214,"open":197,"high":197,"low":231,"close":189,"change":689,"percent_change":501,"volume":826,"transactions":9,"vwap":189},"2025-11-24",{"date":1216,"open":928,"high":196,"low":928,"close":199,"change":71,"percent_change":950,"volume":1217,"transactions":9,"vwap":199},"2025-11-21",41100,{"date":1219,"open":896,"high":1220,"low":897,"close":892,"change":473,"percent_change":94,"volume":1221,"transactions":9,"vwap":892},"2025-11-20",9.14,28500,{"date":1223,"open":18,"high":208,"low":199,"close":199,"change":144,"percent_change":37,"volume":1101,"transactions":9,"vwap":199},"2025-11-19",{"date":1225,"open":18,"high":231,"low":891,"close":18,"change":455,"percent_change":456,"volume":1025,"transactions":9,"vwap":18},"2025-11-18",{"date":1227,"open":189,"high":260,"low":199,"close":996,"change":309,"percent_change":310,"volume":1228,"transactions":9,"vwap":996},"2025-11-17",47200,{"date":1230,"open":260,"high":308,"low":189,"close":207,"change":541,"percent_change":542,"volume":1231,"transactions":9,"vwap":207},"2025-11-14",17800,{"date":1233,"open":230,"high":270,"low":187,"close":187,"change":317,"percent_change":1234,"volume":1150,"transactions":9,"vwap":187},"2025-11-13",-1.08,{"date":1236,"open":188,"high":276,"low":188,"close":270,"change":71,"percent_change":325,"volume":1237,"transactions":9,"vwap":270},"2025-11-12",19800,{"date":1239,"open":187,"high":303,"low":187,"close":230,"change":254,"percent_change":254,"volume":1196,"transactions":9,"vwap":230},"2025-11-11",{"date":1241,"open":260,"high":238,"low":260,"close":230,"change":215,"percent_change":216,"volume":1242,"transactions":9,"vwap":230},"2025-11-10",58400,{"date":1244,"open":208,"high":207,"low":199,"close":1220,"change":279,"percent_change":898,"volume":1245,"transactions":9,"vwap":1220},"2025-11-07",32300,{"date":1247,"open":260,"high":253,"low":208,"close":189,"change":200,"percent_change":201,"volume":1248,"transactions":9,"vwap":189},"2025-11-06",16000,{"date":1250,"open":196,"high":188,"low":196,"close":187,"change":689,"percent_change":501,"volume":1251,"transactions":9,"vwap":187},"2025-11-05",8200,{"date":1253,"open":207,"high":207,"low":196,"close":208,"change":200,"percent_change":201,"volume":853,"transactions":9,"vwap":208},"2025-11-04",{"date":1255,"open":260,"high":188,"low":208,"close":207,"change":200,"percent_change":262,"volume":1256,"transactions":9,"vwap":207},"2025-11-03",154900,{"date":1258,"open":260,"high":238,"low":260,"close":308,"change":279,"percent_change":898,"volume":940,"transactions":9,"vwap":308},"2025-10-31",{"date":1260,"open":188,"high":246,"low":260,"close":260,"change":200,"percent_change":262,"volume":1245,"transactions":9,"vwap":260},"2025-10-30",{"date":1262,"open":222,"high":276,"low":253,"close":238,"change":356,"percent_change":620,"volume":1263,"transactions":9,"vwap":238},"2025-10-29",80500,{"date":1265,"open":293,"high":293,"low":222,"close":270,"change":774,"percent_change":1266,"volume":1267,"transactions":9,"vwap":270},"2025-10-28",-0.64,41700,{"date":1269,"open":344,"high":344,"low":268,"close":277,"change":455,"percent_change":456,"volume":1270,"transactions":9,"vwap":277},"2025-10-27",63500,{"date":1272,"open":270,"high":278,"low":222,"close":278,"change":768,"percent_change":1056,"volume":1273,"transactions":9,"vwap":278},"2025-10-24",45900,{"date":1275,"open":308,"high":222,"low":308,"close":246,"change":254,"percent_change":254,"volume":820,"transactions":9,"vwap":246},"2025-10-23",{"date":1277,"open":270,"high":268,"low":308,"close":246,"change":200,"percent_change":262,"volume":1278,"transactions":9,"vwap":246},"2025-10-22",21800,{"date":1280,"open":293,"high":293,"low":222,"close":268,"change":455,"percent_change":456,"volume":1281,"transactions":9,"vwap":268},"2025-10-21",28700,{"date":1283,"open":188,"high":268,"low":188,"close":276,"change":759,"percent_change":1284,"volume":1285,"transactions":9,"vwap":276},"2025-10-20",1.09,30700,{"date":1287,"open":197,"high":188,"low":197,"close":260,"change":254,"percent_change":254,"volume":1288,"transactions":9,"vwap":260},"2025-10-17",24900,{"date":1290,"open":268,"high":268,"low":260,"close":260,"change":120,"percent_change":65,"volume":1291,"transactions":9,"vwap":260},"2025-10-16",25800,{"date":1293,"open":270,"high":277,"low":270,"close":364,"change":279,"percent_change":280,"volume":1294,"transactions":9,"vwap":364},"2025-10-15",17500,{"date":1296,"open":187,"high":293,"low":187,"close":270,"change":768,"percent_change":1056,"volume":1186,"transactions":9,"vwap":270},"2025-10-14",{"date":1298,"open":260,"high":222,"low":187,"close":188,"change":279,"percent_change":898,"volume":1299,"transactions":9,"vwap":188},"2025-10-13",24700,{"date":1301,"open":293,"high":293,"low":1220,"close":207,"change":377,"percent_change":1302,"volume":1237,"transactions":9,"vwap":207},"2025-10-10",-1.61,{"date":1304,"open":364,"high":355,"low":276,"close":293,"change":144,"percent_change":45,"volume":1159,"transactions":9,"vwap":293},"2025-10-09",{"date":1306,"open":355,"high":355,"low":276,"close":277,"change":223,"percent_change":115,"volume":1081,"transactions":9,"vwap":277},"2025-10-08",{"date":1308,"open":293,"high":344,"low":364,"close":346,"change":420,"percent_change":421,"volume":1309,"transactions":9,"vwap":346},"2025-10-07",68700,{"date":1311,"open":354,"high":354,"low":278,"close":324,"change":455,"percent_change":456,"volume":1312,"transactions":9,"vwap":324},"2025-10-06",37900,{"date":1314,"open":278,"high":363,"low":293,"close":277,"change":279,"percent_change":280,"volume":1315,"transactions":9,"vwap":277},"2025-10-03",17600,{"date":1317,"open":303,"high":364,"low":303,"close":364,"change":420,"percent_change":992,"volume":873,"transactions":9,"vwap":364},"2025-10-02",{"date":1319,"open":222,"high":364,"low":246,"close":276,"change":279,"percent_change":280,"volume":1320,"transactions":9,"vwap":276},"2025-10-01",27000,{"date":1322,"open":355,"high":385,"low":303,"close":303,"change":120,"percent_change":1323,"volume":1324,"transactions":9,"vwap":303},"2025-09-30",-1.28,23400,{"date":1326,"open":554,"high":554,"low":363,"close":354,"change":254,"percent_change":254,"volume":1327,"transactions":9,"vwap":354},"2025-09-29",83000,{"date":1329,"open":338,"high":338,"low":346,"close":354,"change":420,"percent_change":421,"volume":1330,"transactions":9,"vwap":354},"2025-09-26",30600,{"date":1332,"open":355,"high":355,"low":324,"close":363,"change":200,"percent_change":701,"volume":1171,"transactions":9,"vwap":363},"2025-09-25",{"date":1334,"open":392,"high":392,"low":354,"close":554,"change":774,"percent_change":1335,"volume":764,"transactions":9,"vwap":554},"2025-09-24",-0.63,{"date":1337,"open":337,"high":428,"low":353,"close":353,"change":356,"percent_change":357,"volume":1338,"transactions":9,"vwap":353},"2025-09-23",33800,{"date":1340,"open":353,"high":384,"low":353,"close":384,"change":541,"percent_change":542,"volume":1341,"transactions":9,"vwap":384},"2025-09-22",29900,{"date":1343,"open":402,"high":402,"low":353,"close":428,"change":144,"percent_change":45,"volume":1291,"transactions":9,"vwap":428},"2025-09-19",{"date":1345,"open":427,"high":410,"low":427,"close":410,"change":689,"percent_change":813,"volume":1101,"transactions":9,"vwap":410},"2025-09-18",{"date":1347,"open":384,"high":384,"low":427,"close":337,"change":455,"percent_change":456,"volume":1348,"transactions":9,"vwap":337},"2025-09-17",46700,{"date":1350,"open":384,"high":384,"low":345,"close":353,"change":254,"percent_change":254,"volume":1351,"transactions":9,"vwap":353},"2025-09-16",26500,{"date":1353,"open":385,"high":463,"low":385,"close":353,"change":420,"percent_change":421,"volume":1354,"transactions":9,"vwap":353},"2025-09-15",20100,{"date":1356,"open":355,"high":353,"low":355,"close":837,"change":144,"percent_change":45,"volume":727,"transactions":9,"vwap":837},"2025-09-12",{"date":1358,"open":554,"high":353,"low":354,"close":353,"change":456,"percent_change":675,"volume":1359,"transactions":9,"vwap":353},"2025-09-11",51400,{"date":1361,"open":363,"high":346,"low":278,"close":363,"change":689,"percent_change":1195,"volume":1362,"transactions":9,"vwap":363},"2025-09-10",78200,{"date":1364,"open":277,"high":277,"low":276,"close":268,"change":223,"percent_change":115,"volume":1365,"transactions":9,"vwap":268},"2025-09-09",38900,{"date":1367,"open":270,"high":278,"low":270,"close":278,"change":279,"percent_change":280,"volume":1368,"transactions":9,"vwap":278},"2025-09-08",31300,{"date":1370,"open":222,"high":268,"low":246,"close":268,"change":215,"percent_change":612,"volume":1371,"transactions":9,"vwap":268},"2025-09-05",42200,{"date":1373,"open":253,"high":303,"low":308,"close":246,"change":279,"percent_change":898,"volume":930,"transactions":9,"vwap":246},"2025-09-04",{"date":1375,"open":308,"high":253,"low":187,"close":308,"change":215,"percent_change":216,"volume":1376,"transactions":9,"vwap":308},"2025-09-03",39400,{"date":1378,"open":189,"high":260,"low":196,"close":207,"change":473,"percent_change":1379,"volume":1125,"transactions":9,"vwap":207},"2025-09-02",-0.76,{"date":1381,"open":268,"high":268,"low":238,"close":238,"change":200,"percent_change":262,"volume":1382,"transactions":9,"vwap":238},"2025-08-29",35400,{"date":1384,"open":222,"high":293,"low":303,"close":276,"change":254,"percent_change":254,"volume":1385,"transactions":9,"vwap":276},"2025-08-28",73300,{"date":1387,"open":246,"high":276,"low":238,"close":276,"change":279,"percent_change":280,"volume":1388,"transactions":9,"vwap":276},"2025-08-27",42000,{"date":1390,"open":246,"high":276,"low":238,"close":303,"change":541,"percent_change":542,"volume":1391,"transactions":9,"vwap":303},"2025-08-26",10200,{"date":1393,"open":303,"high":268,"low":246,"close":222,"change":254,"percent_change":254,"volume":1394,"transactions":9,"vwap":222},"2025-08-25",18800,{"date":1396,"open":238,"high":293,"low":238,"close":222,"change":71,"percent_change":325,"volume":1397,"transactions":9,"vwap":222},"2025-08-22",50500,{"date":1399,"open":187,"high":253,"low":187,"close":188,"change":541,"percent_change":542,"volume":1171,"transactions":9,"vwap":188},"2025-08-21",{"date":1401,"open":246,"high":246,"low":260,"close":230,"change":223,"percent_change":224,"volume":1402,"transactions":9,"vwap":230},"2025-08-20",136300,{"date":1404,"open":276,"high":364,"low":253,"close":238,"change":356,"percent_change":620,"volume":1405,"transactions":9,"vwap":238},"2025-08-19",26800,{"date":1407,"open":238,"high":276,"low":238,"close":270,"change":239,"percent_change":347,"volume":1408,"transactions":9,"vwap":270},"2025-08-18",30500,{"date":1410,"open":270,"high":268,"low":308,"close":238,"change":223,"percent_change":115,"volume":1411,"transactions":9,"vwap":238},"2025-08-15",11200,{"date":1413,"open":303,"high":278,"low":303,"close":222,"change":356,"percent_change":620,"volume":1414,"transactions":9,"vwap":222},"2025-08-14",32000,{"date":1416,"open":278,"high":278,"low":270,"close":364,"change":279,"percent_change":280,"volume":1417,"transactions":9,"vwap":364},"2025-08-13",25400,{"date":1419,"open":308,"high":268,"low":308,"close":270,"change":71,"percent_change":325,"volume":1420,"transactions":9,"vwap":270},"2025-08-12",37400,{"date":1422,"open":246,"high":303,"low":230,"close":230,"change":455,"percent_change":456,"volume":1423,"transactions":9,"vwap":230},"2025-08-11",32900,{"date":1425,"open":189,"high":230,"low":189,"close":188,"change":239,"percent_change":240,"volume":1426,"transactions":9,"vwap":188},"2025-08-08",48500,{"date":1428,"open":1220,"high":308,"low":189,"close":1220,"change":541,"percent_change":542,"volume":1001,"transactions":9,"vwap":1220},"2025-08-07",{"date":1430,"open":1220,"high":188,"low":197,"close":207,"change":541,"percent_change":542,"volume":1431,"transactions":9,"vwap":207},"2025-08-06",38100,{"date":1433,"open":1220,"high":308,"low":20,"close":187,"change":541,"percent_change":542,"volume":695,"transactions":9,"vwap":187},"2025-08-05",{"date":1435,"open":197,"high":188,"low":189,"close":260,"change":365,"percent_change":1436,"volume":1189,"transactions":9,"vwap":260},"2025-08-04",0.99,{"date":1438,"open":207,"high":207,"low":896,"close":231,"change":473,"percent_change":94,"volume":1439,"transactions":9,"vwap":231},"2025-08-01",29800,{"date":1441,"open":1220,"high":260,"low":1220,"close":207,"change":455,"percent_change":456,"volume":1442,"transactions":9,"vwap":207},"2025-07-31",32800,{"date":1444,"open":187,"high":308,"low":1220,"close":1220,"change":356,"percent_change":984,"volume":1445,"transactions":9,"vwap":1220},"2025-07-30",25200,{"date":1447,"open":207,"high":230,"low":207,"close":188,"change":420,"percent_change":992,"volume":1448,"transactions":9,"vwap":188},"2025-07-29",53300,{"date":1450,"open":188,"high":230,"low":1220,"close":187,"change":774,"percent_change":1451,"volume":1452,"transactions":9,"vwap":187},"2025-07-28",-0.65,16600,{"date":1454,"open":188,"high":238,"low":188,"close":238,"change":215,"percent_change":216,"volume":1455,"transactions":9,"vwap":238},"2025-07-25",31800,{"date":1457,"open":188,"high":308,"low":260,"close":260,"change":455,"percent_change":456,"volume":845,"transactions":9,"vwap":260},"2025-07-24",{"date":1459,"open":260,"high":260,"low":207,"close":187,"change":254,"percent_change":254,"volume":1460,"transactions":9,"vwap":187},"2025-07-23",7600,{"date":1462,"open":187,"high":188,"low":20,"close":187,"change":455,"percent_change":456,"volume":1463,"transactions":9,"vwap":187},"2025-07-22",24400,{"date":1465,"open":246,"high":246,"low":207,"close":207,"change":254,"percent_change":254,"volume":805,"transactions":9,"vwap":207},"2025-07-21",{"date":1467,"open":187,"high":308,"low":207,"close":207,"change":144,"percent_change":37,"volume":1468,"transactions":9,"vwap":207},"2025-07-18",38400,{"date":1470,"open":20,"high":230,"low":20,"close":260,"change":768,"percent_change":1004,"volume":1445,"transactions":9,"vwap":260},"2025-07-17",{"date":1472,"open":948,"high":196,"low":903,"close":196,"change":71,"percent_change":950,"volume":1442,"transactions":9,"vwap":196},"2025-07-16",{"date":1474,"open":231,"high":207,"low":903,"close":903,"change":473,"percent_change":94,"volume":1475,"transactions":9,"vwap":903},"2025-07-15",53000,{"date":1477,"open":231,"high":207,"low":231,"close":196,"change":356,"percent_change":984,"volume":1171,"transactions":9,"vwap":196},"2025-07-14",{"date":1479,"open":197,"high":187,"low":197,"close":197,"change":774,"percent_change":1451,"volume":1001,"transactions":9,"vwap":197},"2025-07-11",{"date":1481,"open":189,"high":253,"low":189,"close":230,"change":71,"percent_change":190,"volume":1482,"transactions":9,"vwap":230},"2025-07-10",38500,{"date":1484,"open":230,"high":230,"low":189,"close":20,"change":144,"percent_change":37,"volume":1485,"transactions":9,"vwap":20},"2025-07-09",39900,{"date":1487,"open":896,"high":1220,"low":896,"close":1220,"change":768,"percent_change":1004,"volume":800,"transactions":9,"vwap":1220},"2025-07-08",{"date":1489,"open":20,"high":20,"low":896,"close":996,"change":200,"percent_change":201,"volume":817,"transactions":9,"vwap":996},"2025-07-07",{"date":1491,"open":18,"high":20,"low":18,"close":189,"change":279,"percent_change":898,"volume":1492,"transactions":9,"vwap":189},"2025-07-03",30200,{"date":1494,"open":908,"high":231,"low":908,"close":231,"change":759,"percent_change":1495,"volume":784,"transactions":9,"vwap":231},"2025-07-02",1.11,{"date":1497,"open":902,"high":892,"low":902,"close":892,"change":455,"percent_change":456,"volume":1498,"transactions":9,"vwap":892},"2025-07-01",50600,{"date":1500,"open":919,"high":949,"low":919,"close":886,"change":71,"percent_change":1501,"volume":1502,"transactions":9,"vwap":886},"2025-06-30",0.79,67000,{"date":1504,"open":919,"high":886,"low":919,"close":902,"change":455,"percent_change":456,"volume":1505,"transactions":9,"vwap":902},"2025-06-27",26600,{"date":1507,"open":902,"high":934,"low":910,"close":919,"change":689,"percent_change":1508,"volume":1509,"transactions":9,"vwap":919},"2025-06-26",0.68,34800,{"date":1511,"open":929,"high":920,"low":938,"close":933,"change":200,"percent_change":1512,"volume":1513,"transactions":9,"vwap":933},"2025-06-25",-0.56,50000,{"date":1515,"open":1516,"high":919,"low":1516,"close":920,"change":1064,"percent_change":1517,"volume":1518,"transactions":9,"vwap":920},"2025-06-24",8.75,1.37,45600,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":254,"percent_change":254,"volume":1524,"transactions":9,"vwap":1523},"2025-06-23",8.78,8.71,8.76,28900,{"date":1526,"open":1527,"high":1521,"low":1527,"close":1523,"change":254,"percent_change":254,"volume":1528,"transactions":9,"vwap":1523},"2025-06-20",8.74,17100,{"date":1530,"open":1531,"high":25,"low":1531,"close":1523,"change":279,"percent_change":439,"volume":1532,"transactions":9,"vwap":1523},"2025-06-18",8.73,22400,{"date":1534,"open":1516,"high":935,"low":1522,"close":1531,"change":200,"percent_change":483,"volume":1535,"transactions":9,"vwap":1531},"2025-06-17",18600,{"date":1537,"open":25,"high":909,"low":1516,"close":1521,"change":420,"percent_change":915,"volume":1538,"transactions":9,"vwap":1521},"2025-06-16",21900,{"date":1540,"open":935,"high":935,"low":1541,"close":1523,"change":223,"percent_change":924,"volume":1542,"transactions":9,"vwap":1523},"2025-06-13",8.7,39300,{"date":1544,"open":909,"high":929,"low":1521,"close":25,"change":541,"percent_change":542,"volume":1545,"transactions":9,"vwap":25},"2025-06-12",34400,{"date":1547,"open":935,"high":976,"low":909,"close":909,"change":541,"percent_change":542,"volume":1281,"transactions":9,"vwap":909},"2025-06-11",{"date":1549,"open":935,"high":1550,"low":25,"close":935,"change":455,"percent_change":456,"volume":1551,"transactions":9,"vwap":935},"2025-06-10",8.84,18100,{"date":1553,"open":938,"high":1550,"low":25,"close":909,"change":541,"percent_change":542,"volume":676,"transactions":9,"vwap":909},"2025-06-09",{"date":1555,"open":938,"high":938,"low":1556,"close":935,"change":420,"percent_change":915,"volume":1557,"transactions":9,"vwap":935},"2025-06-06",8.77,36600,{"date":1559,"open":938,"high":938,"low":1516,"close":25,"change":420,"percent_change":915,"volume":1560,"transactions":9,"vwap":25},"2025-06-05",19500,{"date":1562,"open":1527,"high":909,"low":1527,"close":1556,"change":420,"percent_change":915,"volume":1563,"transactions":9,"vwap":1556},"2025-06-04",37000,{"date":1565,"open":1566,"high":1516,"low":1566,"close":1516,"change":768,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1516},"2025-06-03",8.67,0.92,33600,{"date":1570,"open":1571,"high":1522,"low":176,"close":1566,"change":473,"percent_change":572,"volume":1572,"transactions":9,"vwap":1566},"2025-06-02",8.68,21200,{"date":1574,"open":1523,"high":1556,"low":1575,"close":1527,"change":223,"percent_change":924,"volume":1576,"transactions":9,"vwap":1527},"2025-05-30",8.72,32600,{"date":1578,"open":1521,"high":909,"low":1523,"close":1556,"change":254,"percent_change":254,"volume":842,"transactions":9,"vwap":1556},"2025-05-29",{"date":1580,"open":938,"high":933,"low":1556,"close":1556,"change":200,"percent_change":483,"volume":1581,"transactions":9,"vwap":1556},"2025-05-28",44400,{"date":1583,"open":934,"high":934,"low":1523,"close":938,"change":456,"percent_change":1584,"volume":716,"transactions":9,"vwap":938},"2025-05-27",1.26,{"date":1586,"open":176,"high":1531,"low":176,"close":1522,"change":254,"percent_change":254,"volume":1420,"transactions":9,"vwap":1522},"2025-05-23",{"date":1588,"open":1571,"high":1516,"low":1589,"close":1522,"change":279,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1522},"2025-05-22",8.66,0.35,53800,{"date":1593,"open":933,"high":943,"low":1571,"close":1571,"change":287,"percent_change":1594,"volume":1053,"transactions":9,"vwap":1571},"2025-05-21",-1.81,{"date":1596,"open":929,"high":934,"low":1550,"close":1550,"change":356,"percent_change":911,"volume":820,"transactions":9,"vwap":1550},"2025-05-20",{"date":1598,"open":1550,"high":919,"low":1550,"close":920,"change":473,"percent_change":944,"volume":1599,"transactions":9,"vwap":920},"2025-05-19",35600,{"date":1601,"open":929,"high":897,"low":1550,"close":897,"change":759,"percent_change":1602,"volume":1538,"transactions":9,"vwap":897},"2025-05-16",1.13,{"date":1604,"open":910,"high":943,"low":933,"close":929,"change":223,"percent_change":924,"volume":1605,"transactions":9,"vwap":929},"2025-05-15",61600,{"date":1607,"open":897,"high":897,"low":910,"close":920,"change":200,"percent_change":1512,"volume":676,"transactions":9,"vwap":920},"2025-05-14",{"date":1609,"open":920,"high":934,"low":976,"close":934,"change":279,"percent_change":439,"volume":1568,"transactions":9,"vwap":934},"2025-05-13",{"date":1611,"open":919,"high":943,"low":929,"close":902,"change":664,"percent_change":1612,"volume":1509,"transactions":9,"vwap":902},"2025-05-12",1.6,{"date":1614,"open":909,"high":909,"low":1516,"close":1523,"change":541,"percent_change":542,"volume":1615,"transactions":9,"vwap":1523},"2025-05-09",15900,{"date":1617,"open":909,"high":929,"low":1556,"close":1556,"change":420,"percent_change":915,"volume":1618,"transactions":9,"vwap":1556},"2025-05-08",30900,{"date":1620,"open":1575,"high":1523,"low":1541,"close":1516,"change":420,"percent_change":915,"volume":1621,"transactions":9,"vwap":1516},"2025-05-07",40400,{"date":1623,"open":1527,"high":1527,"low":1571,"close":1531,"change":254,"percent_change":254,"volume":1624,"transactions":9,"vwap":1531},"2025-05-06",17200,{"date":1626,"open":1523,"high":1556,"low":1522,"close":1531,"change":200,"percent_change":483,"volume":1627,"transactions":9,"vwap":1531},"2025-05-05",30400,{"date":1629,"open":1571,"high":25,"low":1571,"close":1521,"change":71,"percent_change":649,"volume":1012,"transactions":9,"vwap":1521},"2025-05-02",{"date":1631,"open":1523,"high":1523,"low":1541,"close":1522,"change":356,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1522},"2025-05-01",-0.46,32200,{"date":1635,"open":909,"high":909,"low":1566,"close":1516,"change":774,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1516},"2025-04-30",-0.68,15200,{"date":1639,"open":935,"high":935,"low":25,"close":935,"change":455,"percent_change":456,"volume":1640,"transactions":9,"vwap":935},"2025-04-29",33100,{"date":1642,"open":1531,"high":938,"low":1531,"close":909,"change":239,"percent_change":1643,"volume":1644,"transactions":9,"vwap":909},"2025-04-28",0.46,20300,{"date":180,"open":1523,"high":1523,"low":1531,"close":1523,"change":254,"percent_change":254,"volume":1646,"transactions":9,"vwap":1523},15500]