[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BPYPO":3,"homepage-market-summary":34,"stock-historical-BPYPO":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"BPYPO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Brookfield Property Partners L.P. 6.375% Class A Cumulative Redeemable Perpetual Preferred Units, Series 2","Nasdaq",null,"Common Stock","Brookfield Property Partners LP owns and operates in North America, Europe, Australia, and Brazil. The company focuses on being an owner and operator of real estate, providing investors with diversified exposure to some of the iconic properties and acquiring high-quality assets at a discount to replacement cost or intrinsic value. Its operating segment includes Core Office, Core Retail, LP Investments, and Corporate Segments. The company operates in various sectors such as the office sector, retail sector, industrial, multifamily, hospitality, triple net lease, and corporate sector. It generates a majority of revenue from the LP Investments segment.","24,000",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},10.5792,1.593752,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},15.065,15.1,15.17,14.93,15.175,-0.11,-0.72,12029,117,15.0279,16.258,14.08,21992.19328685259,45.2,1789,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},13.87,18800,6862140.515,6.54,"2025-04-22",[186,187,196,206,216,226,236,247,258,268,277,285,293,301,309,317,325,335,345,356,364,373,382,390,400,409,415,422,430,437,444,450,459,467,476,484,492,499,507,515,523,532,541,550,559,565,572,579,584,592,600,607,612,619,624,629,634,637,642,647,651,656,663,666,669,675,683,689,695,698,703,709,713,716,719,722,725,729,733,736,739,743,747,752,758,764,769,773,777,782,787,792,796,801,805,810,814,817,821,826,833,839,844,851,855,861,866,871,875,879,881,884,889,895,898,901,904,908,912,914,920,926,928,931,934,937,941,945,950,956,961,968,973,980,983,989,995,1000,1004,1008,1014,1018,1025,1031,1036,1040,1043,1048,1051,1054,1059,1064,1068,1070,1074,1078,1081,1084,1090,1097,1101,1106,1110,1114,1117,1120,1124,1128,1132,1135,1138,1144,1148,1155,1159,1162,1167,1171,1175,1178,1183,1189,1195,1201,1207,1213,1218,1221,1226,1231,1237,1241,1245,1249,1253,1259,1263,1269,1274,1277,1284,1289,1293,1298,1303,1309,1314,1318,1323,1328,1334,1338,1343,1348,1354,1357,1360,1365,1370,1373,1376,1382,1385,1389,1393,1396,1400,1403,1407,1411,1413,1418,1423,1427,1429,1432,1434,1437,1439,1442,1445,1448,1450,1455,1457,1461,1464,1468,1473,1476,1478,1480,1484,1490,1493,1496,1499,1503,1506,1511,1515,1519,1521,1524,1527,1532,1535,1539,1541,1546,1548,1551,1555,1557,1561,1565,1568,1572,1575,1580,1586,1592,1596,1601,1605,1608,1612,1618,1623,1626,1629,1633,1635,1639,1641,1647,1651,1657,1663,1669,1672,1674,1677,1680,1683,1687,1692,1699,1706,1710,1713,1716,1721,1724,1728,1733,1737,1740,1742,1747,1751,1753,1756,1758,1760,1764,1767,1773,1777,1782,1786,1794,1800,1804,1809,1814,1819,1824,1828,1833,1837,1841,1844,1847,1851,1854,1858,1860,1862,1865,1870,1872,1875,1879,1883,1888,1890,1893,1895,1897,1900,1902,1905,1908,1912],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":22,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",14.99,15.25,0.125,0.83,29503.3225,240,15.1233,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":156,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",14.68,15.14,14.66,15.05,2.38,55187.55864,518,14.8925,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",14.8699,14.6,14.7,-0.05,-0.34,18686.592304,96,14.6626,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",14.58,14.7899,14.75,0.14,0.96,4582.4275,44,14.7413,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":111,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",14.5756,14.705,14.57,14.61,0.41,14264.4275,128,14.628,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",14.85,14.914,14.4101,14.55,-0.2169,-1.47,34425.4135,281,14.6001,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",14.79,14.88,14.745,14.7669,-0.0831,-0.56,12013.4275,133,14.8038,{"date":259,"open":260,"high":261,"low":262,"close":238,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",15.03,15.135,14.83,-0.23,-1.53,51594.9315,175,14.8725,{"date":269,"open":20,"high":199,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",15.012,15.08,-0.02,-0.13,21690.6455,140,15.1076,{"date":278,"open":279,"high":20,"low":279,"close":20,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",15.002,0.03,0.2,8441.3395,55,15.0741,{"date":286,"open":287,"high":20,"low":288,"close":288,"change":116,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",15.0989,15.07,-0.07,3364.4275,40,15.0862,{"date":294,"open":295,"high":296,"low":295,"close":271,"change":297,"percent_change":298,"volume":299,"transactions":291,"vwap":300},"2026-09-16",14.9293,15.24,0.1,0.67,801512.4275,15.2197,{"date":302,"open":303,"high":304,"low":305,"close":303,"change":306,"percent_change":306,"volume":307,"transactions":27,"vwap":308},"2026-09-15",14.98,15.11,14.945,0,8699,14.9592,{"date":310,"open":311,"high":312,"low":303,"close":303,"change":289,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",15.01,15.0947,-0.47,7136,79,15.0158,{"date":318,"open":319,"high":190,"low":319,"close":201,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",15.0185,-0.06,-0.4,32601.4275,174,15.1945,{"date":326,"open":327,"high":328,"low":329,"close":304,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",15.085,15.128,15.02,-0.04,-0.26,4768.4283,69,15.079,{"date":336,"open":337,"high":338,"low":311,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",15.18,15.199,15.15,0.0766,0.51,25854.4275,173,15.0543,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",15.115,15.2,15.0426,15.0734,0.0234,0.16,87762.881,114,15.1239,{"date":357,"open":339,"high":339,"low":358,"close":201,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",15,-0.0245,-0.16,18607.4275,93,15.0832,{"date":365,"open":348,"high":366,"low":288,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",15.2831,15.0745,-0.0155,-0.1,28870.4275,131,15.1407,{"date":374,"open":201,"high":348,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",15.04,15.09,0.04,0.27,11855,73,15.1181,{"date":383,"open":348,"high":348,"low":384,"close":201,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",15.001,-0.385,-2.49,29243.3965,194,15.1354,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",15.35,15.5,15.435,0.035,0.23,39060.5825,211,15.4376,{"date":401,"open":402,"high":393,"low":403,"close":404,"change":405,"percent_change":360,"volume":406,"transactions":407,"vwap":408},"2026-08-28",15.425,15.3931,15.4,-0.025,18833.4275,113,15.4296,{"date":410,"open":404,"high":411,"low":392,"close":402,"change":412,"percent_change":352,"volume":413,"transactions":27,"vwap":414},"2026-08-27",15.499,0.025,19880.4275,15.4049,{"date":416,"open":417,"high":418,"low":419,"close":404,"change":116,"percent_change":320,"volume":420,"transactions":256,"vwap":421},"2026-08-26",15.398,15.41,15.39,23691.4275,15.4021,{"date":423,"open":404,"high":424,"low":425,"close":418,"change":111,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",15.4924,15.38,0.39,23634.3995,130,15.4425,{"date":431,"open":402,"high":432,"low":392,"close":392,"change":320,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",15.45,-0.39,4635.4275,78,15.3732,{"date":438,"open":439,"high":440,"low":439,"close":418,"change":111,"percent_change":426,"volume":441,"transactions":442,"vwap":443},"2026-08-21",15.3,15.46,6935.4275,75,15.3886,{"date":445,"open":439,"high":446,"low":439,"close":392,"change":116,"percent_change":289,"volume":447,"transactions":448,"vwap":449},"2026-08-20",15.44,8863,61,15.3704,{"date":451,"open":452,"high":432,"low":453,"close":454,"change":455,"percent_change":306,"volume":456,"transactions":457,"vwap":458},"2026-08-19",15.37,15.29,15.36,0.0001,24309,190,15.3461,{"date":460,"open":76,"high":402,"low":461,"close":462,"change":463,"percent_change":360,"volume":464,"transactions":465,"vwap":466},"2026-08-18",15.245,15.3599,-0.0251,36433.155,232,15.3104,{"date":468,"open":452,"high":432,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-17",15.33,15.385,-0.005,-0.03,18351,135,15.3876,{"date":477,"open":392,"high":446,"low":478,"close":419,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",15.34,0.175,1.15,6622,52,15.3787,{"date":485,"open":486,"high":392,"low":487,"close":487,"change":488,"percent_change":254,"volume":489,"transactions":490,"vwap":491},"2026-08-13",15.2265,15.215,-0.085,5328.642,84,15.3084,{"date":493,"open":494,"high":494,"low":495,"close":439,"change":111,"percent_change":426,"volume":496,"transactions":497,"vwap":498},"2026-08-12",15.3499,15.2412,15655,34,15.3018,{"date":500,"open":461,"high":501,"low":337,"close":296,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",15.32,0.08,0.53,7718,57,15.2128,{"date":508,"open":20,"high":509,"low":20,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":435,"vwap":514},"2026-08-10",15.225,15.16,-0.115,-0.75,10523,15.1802,{"date":516,"open":452,"high":452,"low":517,"close":518,"change":519,"percent_change":369,"volume":520,"transactions":521,"vwap":522},"2026-08-07",15.23,15.275,-0.015,3751.789,145,15.2869,{"date":524,"open":525,"high":525,"low":526,"close":453,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",15.3842,15.1792,0.0718,0.47,6926,83,15.3265,{"date":533,"open":190,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",15.255,15.2182,-0.1318,-0.86,9138,47,15.2475,{"date":542,"open":543,"high":404,"low":544,"close":392,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",15.315,15.2501,0.1061,0.7,35456,144,15.3681,{"date":551,"open":552,"high":553,"low":288,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":283,"vwap":558},"2026-08-03",15.21,15.3699,15.243888,0.0939,0.62,4024.155,15.2374,{"date":560,"open":199,"high":561,"low":199,"close":339,"change":289,"percent_change":562,"volume":563,"transactions":315,"vwap":564},"2026-07-31",15.314,-0.46,2430.155,15.2325,{"date":566,"open":271,"high":567,"low":271,"close":568,"change":330,"percent_change":331,"volume":569,"transactions":570,"vwap":571},"2026-07-30",15.234,15.22,1813,53,15.1891,{"date":573,"open":501,"high":574,"low":575,"close":576,"change":330,"percent_change":331,"volume":577,"transactions":388,"vwap":578},"2026-07-29",15.3799,15.0401,15.26,20747,15.2992,{"date":580,"open":501,"high":501,"low":439,"close":439,"change":395,"percent_change":396,"volume":581,"transactions":582,"vwap":583},"2026-07-28",2526.155,85,15.3045,{"date":585,"open":510,"high":501,"low":510,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-27",15.265,0.195,1.29,5975,45,15.2909,{"date":593,"open":20,"high":594,"low":201,"close":288,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-24",15.1999,-0.08,-0.53,24127.155,126,15.121,{"date":601,"open":602,"high":348,"low":603,"close":339,"change":595,"percent_change":596,"volume":604,"transactions":605,"vwap":606},"2026-07-23",15.19,15.1401,4037,90,15.154,{"date":608,"open":576,"high":76,"low":517,"close":517,"change":272,"percent_change":273,"volume":609,"transactions":610,"vwap":611},"2026-07-22",5075.4275,60,15.2533,{"date":613,"open":614,"high":614,"low":190,"close":190,"change":615,"percent_change":616,"volume":617,"transactions":214,"vwap":618},"2026-07-21",15.268,0.02,0.13,3921.5825,15.2514,{"date":620,"open":337,"high":392,"low":358,"close":517,"change":396,"percent_change":621,"volume":622,"transactions":530,"vwap":623},"2026-07-20",1.53,8323.822756,15.2399,{"date":625,"open":392,"high":392,"low":626,"close":358,"change":321,"percent_change":627,"volume":628,"transactions":9,"vwap":358},"2026-07-17",14.91,-2.6,33400,{"date":630,"open":404,"high":404,"low":453,"close":404,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":404},"2026-07-16",0.05,0.33,20900,{"date":635,"open":21,"high":392,"low":20,"close":392,"change":111,"percent_change":426,"volume":636,"transactions":9,"vwap":392},"2026-07-15",11600,{"date":638,"open":425,"high":425,"low":199,"close":453,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":453},"2026-07-14",0.01,0.07,8300,{"date":643,"open":339,"high":392,"low":339,"close":644,"change":616,"percent_change":645,"volume":646,"transactions":9,"vwap":644},"2026-07-13",15.28,0.86,13600,{"date":648,"open":271,"high":348,"low":649,"close":339,"change":111,"percent_change":131,"volume":650,"transactions":9,"vwap":339},"2026-07-10",15.064,17300,{"date":652,"open":653,"high":20,"low":653,"close":376,"change":654,"percent_change":546,"volume":655,"transactions":9,"vwap":376},"2026-07-09",15.045,0.105,30300,{"date":657,"open":358,"high":358,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-08",14.86,14.985,-0.105,-0.7,19200,{"date":664,"open":358,"high":20,"low":358,"close":376,"change":639,"percent_change":640,"volume":665,"transactions":9,"vwap":376},"2026-07-07",9700,{"date":667,"open":358,"high":20,"low":358,"close":271,"change":640,"percent_change":528,"volume":668,"transactions":9,"vwap":271},"2026-07-06",10400,{"date":670,"open":189,"high":329,"low":671,"close":311,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":311},"2026-07-02",14.95,0.089,0.6,6000,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-01",14.51,14.94,14.921,0.461,3.19,2700,{"date":684,"open":358,"high":392,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-30",14.46,-0.805,-5.27,80500,{"date":690,"open":439,"high":392,"low":691,"close":586,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":586},"2026-06-29",15.251,-0.065,-0.42,9800,{"date":696,"open":348,"high":469,"low":260,"close":469,"change":639,"percent_change":640,"volume":697,"transactions":9,"vwap":469},"2026-06-26",36300,{"date":699,"open":419,"high":432,"low":190,"close":501,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":501},"2026-06-25",-0.023,-0.15,6400,{"date":704,"open":296,"high":419,"low":705,"close":706,"change":707,"percent_change":211,"volume":708,"transactions":9,"vwap":706},"2026-06-24",15.235,15.343,-0.007,12600,{"date":710,"open":711,"high":419,"low":705,"close":392,"change":377,"percent_change":712,"volume":650,"transactions":9,"vwap":392},"2026-06-23",15.27,0.26,{"date":714,"open":190,"high":392,"low":201,"close":76,"change":306,"percent_change":306,"volume":715,"transactions":9,"vwap":76},"2026-06-22",24600,{"date":717,"open":296,"high":452,"low":296,"close":76,"change":330,"percent_change":331,"volume":718,"transactions":9,"vwap":76},"2026-06-18",4900,{"date":720,"open":190,"high":454,"low":190,"close":392,"change":377,"percent_change":712,"volume":721,"transactions":9,"vwap":392},"2026-06-17",15500,{"date":723,"open":453,"high":76,"low":337,"close":76,"change":615,"percent_change":616,"volume":724,"transactions":9,"vwap":76},"2026-06-16",14400,{"date":726,"open":304,"high":392,"low":304,"close":453,"change":727,"percent_change":64,"volume":728,"transactions":9,"vwap":453},"2026-06-15",0.18,22300,{"date":730,"open":731,"high":552,"low":270,"close":304,"change":639,"percent_change":640,"volume":732,"transactions":9,"vwap":304},"2026-06-12",15.095,14700,{"date":734,"open":20,"high":20,"low":329,"close":20,"change":639,"percent_change":640,"volume":735,"transactions":9,"vwap":20},"2026-06-11",1500,{"date":737,"open":21,"high":487,"low":671,"close":376,"change":639,"percent_change":640,"volume":738,"transactions":9,"vwap":376},"2026-06-10",15700,{"date":740,"open":741,"high":271,"low":358,"close":271,"change":280,"percent_change":281,"volume":742,"transactions":9,"vwap":271},"2026-06-09",15.06,14200,{"date":744,"open":745,"high":201,"low":329,"close":201,"change":631,"percent_change":632,"volume":746,"transactions":9,"vwap":201},"2026-06-08",15.021,1900,{"date":748,"open":271,"high":271,"low":358,"close":358,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":358},"2026-06-05",-0.14,-0.92,3100,{"date":753,"open":754,"high":754,"low":755,"close":199,"change":756,"percent_change":673,"volume":757,"transactions":9,"vwap":199},"2026-06-04",15.181,15.13,0.09,7000,{"date":759,"open":348,"high":760,"low":201,"close":201,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":201},"2026-06-03",15.205,-0.155,-1.02,6600,{"date":765,"open":190,"high":404,"low":376,"close":760,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":760},"2026-06-02",-0.235,-1.52,3200,{"date":770,"open":741,"high":771,"low":358,"close":446,"change":377,"percent_change":712,"volume":772,"transactions":9,"vwap":446},"2026-06-01",15.53,9300,{"date":774,"open":440,"high":440,"low":439,"close":404,"change":211,"percent_change":775,"volume":776,"transactions":9,"vwap":404},"2026-05-29",-0.32,7400,{"date":778,"open":453,"high":779,"low":644,"close":432,"change":352,"percent_change":780,"volume":781,"transactions":9,"vwap":432},"2026-05-28",15.51,1.05,6100,{"date":783,"open":784,"high":779,"low":784,"close":453,"change":785,"percent_change":321,"volume":786,"transactions":9,"vwap":453},"2026-05-27",14.92,-0.062,5400,{"date":788,"open":469,"high":419,"low":576,"close":789,"change":790,"percent_change":221,"volume":791,"transactions":9,"vwap":789},"2026-05-26",15.352,0.022,11900,{"date":793,"open":190,"high":419,"low":190,"close":469,"change":756,"percent_change":794,"volume":795,"transactions":9,"vwap":469},"2026-05-22",0.59,5600,{"date":797,"open":425,"high":393,"low":798,"close":296,"change":749,"percent_change":799,"volume":800,"transactions":9,"vwap":296},"2026-05-21",14.9,-0.91,18100,{"date":802,"open":392,"high":803,"low":439,"close":425,"change":640,"percent_change":804,"volume":763,"transactions":9,"vwap":425},"2026-05-20",15.459,0.46,{"date":806,"open":190,"high":807,"low":808,"close":76,"change":377,"percent_change":712,"volume":809,"transactions":9,"vwap":76},"2026-05-19",15.458,15.12,28900,{"date":811,"open":452,"high":452,"low":190,"close":711,"change":595,"percent_change":812,"volume":813,"transactions":9,"vwap":711},"2026-05-18",-0.52,11000,{"date":815,"open":816,"high":454,"low":190,"close":392,"change":631,"percent_change":632,"volume":763,"transactions":9,"vwap":392},"2026-05-15",15.288,{"date":818,"open":296,"high":819,"low":568,"close":439,"change":111,"percent_change":426,"volume":820,"transactions":9,"vwap":439},"2026-05-14",15.348,6500,{"date":822,"open":823,"high":439,"low":348,"close":296,"change":824,"percent_change":280,"volume":825,"transactions":9,"vwap":296},"2026-05-13",15.256,0.005,3800,{"date":827,"open":828,"high":829,"low":375,"close":705,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":705},"2026-05-12",15.405,15.449,-0.185,-1.2,13900,{"date":834,"open":835,"high":836,"low":452,"close":837,"change":640,"percent_change":804,"volume":838,"transactions":9,"vwap":837},"2026-05-11",15.47,15.6,15.42,8500,{"date":840,"open":452,"high":841,"low":392,"close":392,"change":273,"percent_change":842,"volume":843,"transactions":9,"vwap":392},"2026-05-08",15.48,-0.84,8800,{"date":845,"open":846,"high":841,"low":847,"close":841,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":841},"2026-05-07",15.335,15.263,0.17,1.11,9900,{"date":852,"open":552,"high":432,"low":552,"close":76,"change":853,"percent_change":854,"volume":813,"transactions":9,"vwap":76},"2026-05-06",-0.034,-0.22,{"date":856,"open":841,"high":841,"low":439,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-05",15.344,-0.045,-0.29,11400,{"date":862,"open":440,"high":440,"low":190,"close":863,"change":864,"percent_change":865,"volume":825,"transactions":9,"vwap":863},"2026-05-04",15.389,0.029,0.19,{"date":867,"open":837,"high":868,"low":869,"close":454,"change":631,"percent_change":632,"volume":870,"transactions":9,"vwap":454},"2026-05-01",15.421,15.279,3300,{"date":872,"open":873,"high":873,"low":76,"close":76,"change":272,"percent_change":273,"volume":874,"transactions":9,"vwap":76},"2026-04-30",15.43,1400,{"date":876,"open":76,"high":835,"low":644,"close":469,"change":289,"percent_change":877,"volume":878,"transactions":9,"vwap":469},"2026-04-29",-0.45,8400,{"date":880,"open":779,"high":779,"low":439,"close":404,"change":306,"percent_change":306,"volume":825,"transactions":9,"vwap":404},"2026-04-28",{"date":882,"open":404,"high":779,"low":439,"close":404,"change":471,"percent_change":472,"volume":883,"transactions":9,"vwap":404},"2026-04-27",10800,{"date":885,"open":419,"high":836,"low":419,"close":828,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":828},"2026-04-24",0.124,0.81,18900,{"date":890,"open":392,"high":452,"low":602,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-04-23",15.281,-0.039,-0.25,36600,{"date":896,"open":568,"high":478,"low":568,"close":501,"change":111,"percent_change":426,"volume":897,"transactions":9,"vwap":501},"2026-04-22",9600,{"date":899,"open":478,"high":478,"low":576,"close":576,"change":595,"percent_change":812,"volume":900,"transactions":9,"vwap":576},"2026-04-21",1700,{"date":902,"open":329,"high":478,"low":329,"close":478,"change":756,"percent_change":794,"volume":903,"transactions":9,"vwap":478},"2026-04-20",13400,{"date":905,"open":348,"high":906,"low":741,"close":190,"change":297,"percent_change":141,"volume":907,"transactions":9,"vwap":190},"2026-04-17",15.329,14600,{"date":909,"open":705,"high":501,"low":339,"close":339,"change":273,"percent_change":910,"volume":911,"transactions":9,"vwap":339},"2026-04-16",-0.85,12900,{"date":913,"open":711,"high":439,"low":304,"close":644,"change":280,"percent_change":281,"volume":694,"transactions":9,"vwap":644},"2026-04-15",{"date":915,"open":916,"high":190,"low":917,"close":190,"change":865,"percent_change":918,"volume":919,"transactions":9,"vwap":190},"2026-04-14",14.975,14.891,1.26,12800,{"date":921,"open":337,"high":711,"low":922,"close":741,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":741},"2026-04-13",14.63,-0.2,-1.31,46100,{"date":927,"open":21,"high":478,"low":21,"close":576,"change":639,"percent_change":640,"volume":718,"transactions":9,"vwap":576},"2026-04-10",{"date":929,"open":199,"high":190,"low":199,"close":190,"change":306,"percent_change":306,"volume":930,"transactions":9,"vwap":190},"2026-04-09",68000,{"date":932,"open":304,"high":452,"low":741,"close":190,"change":297,"percent_change":141,"volume":933,"transactions":9,"vwap":190},"2026-04-08",13800,{"date":935,"open":190,"high":190,"low":741,"close":339,"change":306,"percent_change":306,"volume":936,"transactions":9,"vwap":339},"2026-04-07",11800,{"date":938,"open":199,"high":939,"low":376,"close":339,"change":306,"percent_change":306,"volume":940,"transactions":9,"vwap":339},"2026-04-06",15.192,20800,{"date":942,"open":943,"high":943,"low":741,"close":339,"change":297,"percent_change":141,"volume":944,"transactions":9,"vwap":339},"2026-04-02",15.189,16700,{"date":946,"open":947,"high":348,"low":947,"close":201,"change":865,"percent_change":948,"volume":949,"transactions":9,"vwap":201},"2026-04-01",14.872,1.28,22200,{"date":951,"open":952,"high":296,"low":953,"close":658,"change":631,"percent_change":954,"volume":955,"transactions":9,"vwap":658},"2026-03-31",14.807,14.665,0.34,56800,{"date":957,"open":958,"high":22,"low":958,"close":959,"change":412,"percent_change":848,"volume":960,"transactions":9,"vwap":959},"2026-03-30",14.8,14.81,5900,{"date":962,"open":963,"high":964,"low":210,"close":965,"change":330,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-03-27",14.74,14.97,14.785,-0.27,3400,{"date":969,"open":210,"high":678,"low":210,"close":970,"change":971,"percent_change":396,"volume":972,"transactions":9,"vwap":970},"2026-03-26",14.825,0.034,20400,{"date":974,"open":189,"high":189,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-03-25",14.674,14.791,0.171,1.17,3700,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":306,"percent_change":306,"volume":306,"transactions":9,"vwap":982},"2026-03-24",14.62,{"date":984,"open":985,"high":798,"low":986,"close":982,"change":640,"percent_change":987,"volume":988,"transactions":9,"vwap":982},"2026-03-23",14.53,14.52,0.48,7700,{"date":990,"open":963,"high":991,"low":677,"close":241,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":241},"2026-03-20",14.839,-0.18,-1.22,12200,{"date":996,"open":238,"high":997,"low":231,"close":998,"change":273,"percent_change":999,"volume":832,"transactions":9,"vwap":998},"2026-03-19",14.894,14.73,-0.87,{"date":1001,"open":1002,"high":358,"low":658,"close":658,"change":211,"percent_change":212,"volume":1003,"transactions":9,"vwap":658},"2026-03-18",14.995,347900,{"date":1005,"open":798,"high":271,"low":958,"close":626,"change":756,"percent_change":1006,"volume":1007,"transactions":9,"vwap":626},"2026-03-17",0.61,22700,{"date":1009,"open":20,"high":808,"low":958,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-03-16",14.82,-0.135,-0.9,19000,{"date":1015,"open":358,"high":199,"low":22,"close":1016,"change":1017,"percent_change":263,"volume":694,"transactions":9,"vwap":1016},"2026-03-13",14.955,-0.035,{"date":1019,"open":1020,"high":337,"low":1021,"close":189,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":189},"2026-03-12",15.042,14.89,-0.042,-0.28,87100,{"date":1026,"open":1027,"high":375,"low":305,"close":1028,"change":1029,"percent_change":1030,"volume":795,"transactions":9,"vwap":1028},"2026-03-11",14.954,15.032,0.087,0.58,{"date":1032,"open":678,"high":375,"low":958,"close":305,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":305},"2026-03-10",0.145,0.98,346900,{"date":1037,"open":658,"high":260,"low":231,"close":958,"change":1038,"percent_change":1039,"volume":181,"transactions":9,"vwap":958},"2026-03-09",-0.199,-1.33,{"date":1041,"open":626,"high":741,"low":626,"close":1042,"change":672,"percent_change":673,"volume":746,"transactions":9,"vwap":1042},"2026-03-06",14.999,{"date":1044,"open":678,"high":1045,"low":798,"close":626,"change":1046,"percent_change":1047,"volume":757,"transactions":9,"vwap":626},"2026-03-05",15.111,-0.12,-0.8,{"date":1049,"open":358,"high":304,"low":358,"close":260,"change":640,"percent_change":528,"volume":1050,"transactions":9,"vwap":260},"2026-03-04",28400,{"date":1052,"open":358,"high":348,"low":1053,"close":1053,"change":273,"percent_change":537,"volume":694,"transactions":9,"vwap":1053},"2026-03-03",14.96,{"date":1055,"open":1056,"high":452,"low":210,"close":376,"change":378,"percent_change":1057,"volume":1058,"transactions":9,"vwap":376},"2026-03-02",14.72,1.82,34200,{"date":1060,"open":375,"high":644,"low":231,"close":1010,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1010},"2026-02-27",-0.58,-3.77,50200,{"date":1065,"open":439,"high":440,"low":517,"close":404,"change":502,"percent_change":1066,"volume":1067,"transactions":9,"vwap":404},"2026-02-26",0.52,35200,{"date":1069,"open":837,"high":837,"low":576,"close":501,"change":640,"percent_change":804,"volume":994,"transactions":9,"vwap":501},"2026-02-25",{"date":1071,"open":1072,"high":419,"low":552,"close":190,"change":858,"percent_change":859,"volume":1073,"transactions":9,"vwap":190},"2026-02-24",15.355,15600,{"date":1075,"open":576,"high":418,"low":517,"close":1076,"change":395,"percent_change":396,"volume":1077,"transactions":9,"vwap":1076},"2026-02-23",15.295,5100,{"date":1079,"open":392,"high":835,"low":602,"close":576,"change":330,"percent_change":331,"volume":1080,"transactions":9,"vwap":576},"2026-02-20",25200,{"date":1082,"open":779,"high":779,"low":602,"close":439,"change":320,"percent_change":433,"volume":1083,"transactions":9,"vwap":439},"2026-02-19",11500,{"date":1085,"open":1086,"high":29,"low":21,"close":454,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":454},"2026-02-18",15.88,-0.395,-2.51,40700,{"date":1091,"open":644,"high":1092,"low":190,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-02-17",15.8,15.755,0.505,3.31,29000,{"date":1098,"open":453,"high":835,"low":552,"close":190,"change":1099,"percent_change":369,"volume":1100,"transactions":9,"vwap":190},"2026-02-13",-0.016,34900,{"date":1102,"open":348,"high":1103,"low":20,"close":1103,"change":1104,"percent_change":71,"volume":1105,"transactions":9,"vwap":1103},"2026-02-12",15.266,0.136,45200,{"date":1107,"open":20,"high":348,"low":358,"close":755,"change":1108,"percent_change":472,"volume":1109,"transactions":9,"vwap":755},"2026-02-11",-0.004,25000,{"date":1111,"open":741,"high":348,"low":1053,"close":1112,"change":1113,"percent_change":330,"volume":883,"transactions":9,"vwap":1112},"2026-02-10",15.134,-0.006,{"date":1115,"open":271,"high":337,"low":375,"close":199,"change":640,"percent_change":804,"volume":1116,"transactions":9,"vwap":199},"2026-02-09",19500,{"date":1118,"open":602,"high":1119,"low":288,"close":288,"change":24,"percent_change":25,"volume":870,"transactions":9,"vwap":288},"2026-02-06",15.198,{"date":1121,"open":339,"high":602,"low":358,"close":337,"change":1122,"percent_change":232,"volume":1123,"transactions":9,"vwap":337},"2026-02-05",0.062,25600,{"date":1125,"open":20,"high":602,"low":358,"close":1126,"change":639,"percent_change":640,"volume":1127,"transactions":9,"vwap":1126},"2026-02-04",15.118,28800,{"date":1129,"open":964,"high":199,"low":964,"close":1130,"change":1131,"percent_change":865,"volume":772,"transactions":9,"vwap":1130},"2026-02-03",15.108,0.028,{"date":1133,"open":20,"high":348,"low":358,"close":271,"change":640,"percent_change":528,"volume":1134,"transactions":9,"vwap":271},"2026-02-02",37700,{"date":1136,"open":798,"high":510,"low":798,"close":311,"change":892,"percent_change":331,"volume":1137,"transactions":9,"vwap":311},"2026-01-30",6700,{"date":1139,"open":376,"high":376,"low":678,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-01-29",15.049,-0.031,-0.21,8900,{"date":1145,"open":260,"high":376,"low":658,"close":271,"change":1146,"percent_change":616,"volume":1147,"transactions":9,"vwap":271},"2026-01-28",0.019,14500,{"date":1149,"open":1150,"high":1151,"low":201,"close":1152,"change":1153,"percent_change":775,"volume":1154,"transactions":9,"vwap":1152},"2026-01-27",15.104,15.201,15.061,-0.049,21100,{"date":1156,"open":1157,"high":339,"low":260,"close":304,"change":111,"percent_change":131,"volume":1158,"transactions":9,"vwap":304},"2026-01-26",15.116,4700,{"date":1160,"open":20,"high":20,"low":671,"close":201,"change":320,"percent_change":321,"volume":1161,"transactions":9,"vwap":201},"2026-01-23",1800,{"date":1163,"open":1164,"high":304,"low":964,"close":304,"change":616,"percent_change":1165,"volume":1166,"transactions":9,"vwap":304},"2026-01-22",15.058,0.87,12000,{"date":1168,"open":304,"high":1169,"low":303,"close":303,"change":330,"percent_change":966,"volume":1170,"transactions":9,"vwap":303},"2026-01-21",15.229,26800,{"date":1172,"open":251,"high":375,"low":218,"close":329,"change":1173,"percent_change":163,"volume":1174,"transactions":9,"vwap":329},"2026-01-20",0.11,24500,{"date":1176,"open":784,"high":671,"low":626,"close":626,"change":306,"percent_change":306,"volume":1177,"transactions":9,"vwap":626},"2026-01-16",8600,{"date":1179,"open":1180,"high":1181,"low":658,"close":626,"change":281,"percent_change":1182,"volume":972,"transactions":9,"vwap":626},"2026-01-15",14.87,14.965,1.36,{"date":1184,"open":303,"high":303,"low":1185,"close":1186,"change":701,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-01-14",14.69,14.71,-1.01,5500,{"date":1190,"open":1191,"high":1021,"low":1192,"close":658,"change":1193,"percent_change":426,"volume":1194,"transactions":9,"vwap":658},"2026-01-13",14.625,14.5,0.058,6800,{"date":1196,"open":231,"high":1197,"low":231,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-01-12",14.802,0.151,1.03,12300,{"date":1202,"open":210,"high":1056,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":860,"transactions":9,"vwap":1204},"2026-01-09",14.64,14.651,0.111,0.76,{"date":1208,"open":1209,"high":958,"low":986,"close":1210,"change":331,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-01-08",14.692,14.54,-1.76,4500,{"date":1214,"open":1215,"high":798,"low":1216,"close":958,"change":471,"percent_change":472,"volume":1217,"transactions":9,"vwap":958},"2026-01-07",14.77,14.445,53700,{"date":1219,"open":958,"high":658,"low":1056,"close":1220,"change":412,"percent_change":848,"volume":742,"transactions":9,"vwap":1220},"2026-01-06",14.805,{"date":1222,"open":998,"high":626,"low":1223,"close":1224,"change":280,"percent_change":281,"volume":1225,"transactions":9,"vwap":1224},"2026-01-05",14.59,14.78,25400,{"date":1227,"open":1228,"high":1021,"low":1228,"close":220,"change":528,"percent_change":1229,"volume":1230,"transactions":9,"vwap":220},"2026-01-02",14.42,3.29,3600,{"date":1232,"open":1192,"high":210,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2025-12-31",14.28,-0.245,-1.69,26300,{"date":1238,"open":241,"high":241,"low":1192,"close":1239,"change":405,"percent_change":1240,"volume":1077,"transactions":9,"vwap":1239},"2025-12-30",14.525,-0.17,{"date":1242,"open":1243,"high":238,"low":241,"close":241,"change":405,"percent_change":1240,"volume":1244,"transactions":9,"vwap":241},"2025-12-29",14.729,27700,{"date":1246,"open":210,"high":210,"low":1247,"close":1247,"change":405,"percent_change":1240,"volume":1248,"transactions":9,"vwap":1247},"2025-12-26",14.575,2300,{"date":1250,"open":1251,"high":238,"low":1251,"close":209,"change":306,"percent_change":306,"volume":1252,"transactions":9,"vwap":209},"2025-12-24",14.572,10500,{"date":1254,"open":953,"high":1255,"low":1256,"close":209,"change":660,"percent_change":1257,"volume":1258,"transactions":9,"vwap":209},"2025-12-23",14.76,14.56,-0.71,8200,{"date":1260,"open":230,"high":1261,"low":1256,"close":229,"change":395,"percent_change":1262,"volume":636,"transactions":9,"vwap":229},"2025-12-22",14.739,0.24,{"date":1264,"open":209,"high":1215,"low":209,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2025-12-19",14.67,0.12,0.82,26000,{"date":1270,"open":1271,"high":1272,"low":677,"close":241,"change":211,"percent_change":212,"volume":1273,"transactions":9,"vwap":241},"2025-12-18",14.614,14.648,7100,{"date":1275,"open":677,"high":1203,"low":685,"close":209,"change":211,"percent_change":212,"volume":1276,"transactions":9,"vwap":209},"2025-12-17",22400,{"date":1278,"open":1265,"high":1279,"low":685,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2025-12-16",14.675,14.65,0.215,1.49,13100,{"date":1285,"open":210,"high":1056,"low":1286,"close":1287,"change":692,"percent_change":877,"volume":1288,"transactions":9,"vwap":1287},"2025-12-15",14.4,14.435,16600,{"date":1290,"open":1291,"high":209,"low":1292,"close":1192,"change":631,"percent_change":156,"volume":1268,"transactions":9,"vwap":1192},"2025-12-12",14.502,14.49,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":640,"percent_change":57,"volume":1297,"transactions":9,"vwap":1296},"2025-12-11",14.38,14.45,38100,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1295,"change":756,"percent_change":1302,"volume":1083,"transactions":9,"vwap":1295},"2025-12-10",14.2,14.389,0.63,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1307,"change":289,"percent_change":1308,"volume":1083,"transactions":9,"vwap":1307},"2025-12-09",14.352,14.44,14.29,-0.49,{"date":1310,"open":1311,"high":986,"low":1311,"close":1312,"change":639,"percent_change":640,"volume":1313,"transactions":9,"vwap":1312},"2025-12-08",14.35,14.36,17600,{"date":1315,"open":1296,"high":1296,"low":1316,"close":1311,"change":272,"percent_change":749,"volume":1317,"transactions":9,"vwap":1311},"2025-12-05",14.293,6200,{"date":1319,"open":1192,"high":677,"low":1320,"close":1321,"change":330,"percent_change":1023,"volume":1322,"transactions":9,"vwap":1321},"2025-12-04",14.31,14.37,13300,{"date":1324,"open":1192,"high":986,"low":1321,"close":1325,"change":1173,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2025-12-03",14.41,0.77,15800,{"date":1329,"open":1330,"high":1192,"low":1331,"close":1331,"change":369,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2025-12-02",14.401,14.3,-0.69,20700,{"date":1335,"open":1280,"high":1280,"low":30,"close":1286,"change":693,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1286},"2025-12-01",-2.83,18000,{"date":1339,"open":922,"high":1021,"low":922,"close":1010,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1010},"2025-11-28",0.22,1.51,24200,{"date":1344,"open":1256,"high":210,"low":1306,"close":209,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":209},"2025-11-26",0.128,0.88,19800,{"date":1349,"open":198,"high":210,"low":1286,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2025-11-25",14.472,-0.128,-0.88,71000,{"date":1355,"open":209,"high":210,"low":1223,"close":209,"change":306,"percent_change":306,"volume":1356,"transactions":9,"vwap":209},"2025-11-24",11100,{"date":1358,"open":1359,"high":963,"low":241,"close":209,"change":1173,"percent_change":1206,"volume":721,"transactions":9,"vwap":209},"2025-11-21",14.702,{"date":1361,"open":982,"high":1362,"low":1296,"close":1292,"change":273,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1292},"2025-11-20",14.765,-0.89,23200,{"date":1366,"open":1367,"high":1367,"low":982,"close":982,"change":1368,"percent_change":1369,"volume":955,"transactions":9,"vwap":982},"2025-11-19",15.145,-0.48,-3.18,{"date":1371,"open":339,"high":1372,"low":358,"close":20,"change":756,"percent_change":673,"volume":843,"transactions":9,"vwap":20},"2025-11-18",15.168,{"date":1374,"open":348,"high":576,"low":311,"close":311,"change":306,"percent_change":306,"volume":1375,"transactions":9,"vwap":311},"2025-11-17",37300,{"date":1377,"open":1378,"high":392,"low":238,"close":311,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":311},"2025-11-14",15.081,-0.09,-0.6,57500,{"date":1383,"open":190,"high":190,"low":327,"close":20,"change":377,"percent_change":378,"volume":1384,"transactions":9,"vwap":20},"2025-11-13",2400,{"date":1386,"open":201,"high":1387,"low":311,"close":741,"change":111,"percent_change":131,"volume":1388,"transactions":9,"vwap":741},"2025-11-12",15.091,23600,{"date":1390,"open":678,"high":358,"low":678,"close":358,"change":727,"percent_change":1391,"volume":1392,"transactions":9,"vwap":358},"2025-11-11",1.21,2900,{"date":1394,"open":201,"high":201,"low":1395,"close":1010,"change":116,"percent_change":289,"volume":883,"transactions":9,"vwap":1010},"2025-11-10",14.815,{"date":1397,"open":1398,"high":311,"low":262,"close":262,"change":272,"percent_change":273,"volume":1399,"transactions":9,"vwap":262},"2025-11-07",14.84,7800,{"date":1401,"open":798,"high":798,"low":238,"close":238,"change":1173,"percent_change":1402,"volume":967,"transactions":9,"vwap":238},"2025-11-06",0.75,{"date":1404,"open":1265,"high":1053,"low":1265,"close":963,"change":858,"percent_change":1405,"volume":1406,"transactions":9,"vwap":963},"2025-11-05",-0.3,2600,{"date":1408,"open":963,"high":337,"low":1186,"close":965,"change":1409,"percent_change":1410,"volume":1194,"transactions":9,"vwap":965},"2025-11-04",0.155,1.06,{"date":1412,"open":1010,"high":1002,"low":982,"close":922,"change":631,"percent_change":954,"volume":838,"transactions":9,"vwap":922},"2025-11-03",{"date":1414,"open":260,"high":20,"low":218,"close":218,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":218},"2025-10-31",-0.535,-3.54,24000,{"date":1419,"open":1367,"high":339,"low":376,"close":347,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":347},"2025-10-30",0.098,0.65,2000,{"date":1424,"open":339,"high":339,"low":358,"close":1425,"change":1426,"percent_change":1352,"volume":1384,"transactions":9,"vwap":1425},"2025-10-29",15.017,-0.133,{"date":1428,"open":552,"high":190,"low":339,"close":339,"change":1173,"percent_change":42,"volume":682,"transactions":9,"vwap":339},"2025-10-28",{"date":1430,"open":552,"high":552,"low":1021,"close":375,"change":116,"percent_change":289,"volume":1431,"transactions":9,"vwap":375},"2025-10-27",7500,{"date":1433,"open":358,"high":288,"low":1180,"close":201,"change":306,"percent_change":306,"volume":1161,"transactions":9,"vwap":201},"2025-10-24",{"date":1435,"open":841,"high":841,"low":1021,"close":201,"change":306,"percent_change":306,"volume":1436,"transactions":9,"vwap":201},"2025-10-23",13700,{"date":1438,"open":261,"high":552,"low":220,"close":201,"change":272,"percent_change":273,"volume":768,"transactions":9,"vwap":201},"2025-10-22",{"date":1440,"open":190,"high":190,"low":288,"close":288,"change":639,"percent_change":640,"volume":1441,"transactions":9,"vwap":288},"2025-10-21",1600,{"date":1443,"open":22,"high":469,"low":784,"close":741,"change":616,"percent_change":1165,"volume":1444,"transactions":9,"vwap":741},"2025-10-20",5000,{"date":1446,"open":784,"high":201,"low":798,"close":22,"change":1240,"percent_change":1447,"volume":870,"transactions":9,"vwap":22},"2025-10-17",-1.13,{"date":1449,"open":348,"high":348,"low":1021,"close":20,"change":595,"percent_change":596,"volume":1212,"transactions":9,"vwap":20},"2025-10-16",{"date":1451,"open":1452,"high":602,"low":1453,"close":337,"change":616,"percent_change":645,"volume":1454,"transactions":9,"vwap":337},"2025-10-15",15.114,14.898,7600,{"date":1456,"open":189,"high":201,"low":220,"close":201,"change":631,"percent_change":632,"volume":1431,"transactions":9,"vwap":201},"2025-10-14",{"date":1458,"open":238,"high":358,"low":958,"close":358,"change":1459,"percent_change":106,"volume":1460,"transactions":9,"vwap":358},"2025-10-13",0.15,6300,{"date":1462,"open":1463,"high":358,"low":220,"close":238,"change":116,"percent_change":289,"volume":1166,"transactions":9,"vwap":238},"2025-10-10",14.904,{"date":1465,"open":375,"high":190,"low":238,"close":658,"change":693,"percent_change":1466,"volume":1467,"transactions":9,"vwap":658},"2025-10-09",-2.75,4600,{"date":1469,"open":1470,"high":1470,"low":1280,"close":644,"change":1046,"percent_change":1471,"volume":1472,"transactions":9,"vwap":644},"2025-10-08",15.49,-0.78,18700,{"date":1474,"open":837,"high":393,"low":337,"close":404,"change":306,"percent_change":306,"volume":1475,"transactions":9,"vwap":404},"2025-10-07",11200,{"date":1477,"open":453,"high":404,"low":329,"close":404,"change":352,"percent_change":780,"volume":1327,"transactions":9,"vwap":404},"2025-10-06",{"date":1479,"open":348,"high":461,"low":329,"close":296,"change":631,"percent_change":632,"volume":1073,"transactions":9,"vwap":296},"2025-10-03",{"date":1481,"open":602,"high":1482,"low":201,"close":602,"change":1483,"percent_change":1034,"volume":860,"transactions":9,"vwap":602},"2025-10-02",15.318,0.147,{"date":1485,"open":1486,"high":741,"low":658,"close":1487,"change":1488,"percent_change":992,"volume":1489,"transactions":9,"vwap":1487},"2025-10-01",14.943,15.043,-0.027,20300,{"date":1491,"open":1021,"high":288,"low":238,"close":288,"change":330,"percent_change":331,"volume":1492,"transactions":9,"vwap":288},"2025-09-30",20500,{"date":1494,"open":271,"high":602,"low":784,"close":304,"change":756,"percent_change":673,"volume":1495,"transactions":9,"vwap":304},"2025-09-29",7300,{"date":1497,"open":303,"high":1498,"low":1053,"close":329,"change":615,"percent_change":616,"volume":1161,"transactions":9,"vwap":329},"2025-09-26",15.213,{"date":1500,"open":201,"high":376,"low":1501,"close":358,"change":701,"percent_change":1502,"volume":781,"transactions":9,"vwap":358},"2025-09-25",14.861,-0.99,{"date":1504,"open":190,"high":469,"low":1505,"close":339,"change":24,"percent_change":25,"volume":757,"transactions":9,"vwap":339},"2025-09-24",15.075,{"date":1507,"open":1508,"high":1508,"low":303,"close":576,"change":1262,"percent_change":1509,"volume":1510,"transactions":9,"vwap":576},"2025-09-23",15.369,1.6,14300,{"date":1512,"open":711,"high":1513,"low":358,"close":329,"change":263,"percent_change":1514,"volume":702,"transactions":9,"vwap":329},"2025-09-22",15.325,-1.51,{"date":1516,"open":189,"high":440,"low":303,"close":190,"change":378,"percent_change":1517,"volume":1518,"transactions":9,"vwap":190},"2025-09-19",1.8,12100,{"date":1520,"open":626,"high":20,"low":798,"close":303,"change":377,"percent_change":378,"volume":708,"transactions":9,"vwap":303},"2025-09-18",{"date":1522,"open":658,"high":1130,"low":658,"close":678,"change":116,"percent_change":289,"volume":1523,"transactions":9,"vwap":678},"2025-09-17",4200,{"date":1525,"open":1526,"high":755,"low":1056,"close":671,"change":640,"percent_change":528,"volume":633,"transactions":9,"vwap":671},"2025-09-16",14.855,{"date":1528,"open":1529,"high":250,"low":210,"close":250,"change":727,"percent_change":1530,"volume":1531,"transactions":9,"vwap":250},"2025-09-15",14.722,1.22,8100,{"date":1533,"open":220,"high":220,"low":1280,"close":210,"change":1142,"percent_change":1534,"volume":1083,"transactions":9,"vwap":210},"2025-09-12",-1.41,{"date":1536,"open":1537,"high":22,"low":963,"close":626,"change":848,"percent_change":480,"volume":1538,"transactions":9,"vwap":626},"2025-09-11",14.752,17200,{"date":1540,"open":1280,"high":1224,"low":1280,"close":963,"change":221,"percent_change":222,"volume":702,"transactions":9,"vwap":963},"2025-09-10",{"date":1542,"open":210,"high":1543,"low":1544,"close":209,"change":330,"percent_change":966,"volume":1545,"transactions":9,"vwap":209},"2025-09-09",14.848,14.552,16500,{"date":1547,"open":685,"high":1186,"low":685,"close":1203,"change":616,"percent_change":71,"volume":1322,"transactions":9,"vwap":1203},"2025-09-08",{"date":1549,"open":1265,"high":229,"low":677,"close":677,"change":1459,"percent_change":1550,"volume":1327,"transactions":9,"vwap":677},"2025-09-05",1.04,{"date":1552,"open":220,"high":249,"low":1312,"close":1312,"change":433,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1312},"2025-09-04",-2.64,27500,{"date":1556,"open":250,"high":250,"low":200,"close":220,"change":701,"percent_change":1187,"volume":1212,"transactions":9,"vwap":220},"2025-09-03",{"date":1558,"open":1320,"high":469,"low":1320,"close":798,"change":369,"percent_change":1559,"volume":1560,"transactions":9,"vwap":798},"2025-09-02",-0.67,17800,{"date":1562,"open":190,"high":453,"low":358,"close":358,"change":859,"percent_change":1563,"volume":1564,"transactions":9,"vwap":358},"2025-08-29",-1.9,39400,{"date":1566,"open":568,"high":452,"low":311,"close":453,"change":221,"percent_change":1567,"volume":800,"transactions":9,"vwap":453},"2025-08-28",0.92,{"date":1569,"open":1570,"high":339,"low":1570,"close":339,"change":1409,"percent_change":1199,"volume":1571,"transactions":9,"vwap":339},"2025-08-27",14.778,33800,{"date":1573,"open":303,"high":1002,"low":958,"close":1002,"change":395,"percent_change":396,"volume":1574,"transactions":9,"vwap":1002},"2025-08-26",2800,{"date":1576,"open":1180,"high":1577,"low":1180,"close":1053,"change":1578,"percent_change":1579,"volume":1194,"transactions":9,"vwap":1053},"2025-08-25",14.974,0.188,1.27,{"date":1581,"open":964,"high":439,"low":1286,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-08-22",14.772,0.054,0.37,90700,{"date":1587,"open":1265,"high":311,"low":1265,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-08-21",14.718,-0.092,-0.62,1200,{"date":1593,"open":1594,"high":1595,"low":1594,"close":959,"change":320,"percent_change":321,"volume":1322,"transactions":9,"vwap":959},"2025-08-20",14.775,15.077,{"date":1597,"open":198,"high":329,"low":1598,"close":1180,"change":1584,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1180},"2025-08-19",14.32,2.55,78600,{"date":1602,"open":260,"high":1603,"low":1306,"close":1192,"change":877,"percent_change":1604,"volume":1200,"transactions":9,"vwap":1192},"2025-08-18",15.033,-3.01,{"date":1606,"open":1398,"high":671,"low":262,"close":671,"change":396,"percent_change":1607,"volume":1258,"transactions":9,"vwap":671},"2025-08-15",1.56,{"date":1609,"open":241,"high":1056,"low":241,"close":1056,"change":297,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1056},"2025-08-14",0.68,4800,{"date":1613,"open":1614,"high":1614,"low":1615,"close":982,"change":1616,"percent_change":151,"volume":1617,"transactions":9,"vwap":982},"2025-08-13",14.748,14.566,0.056,4100,{"date":1619,"open":1191,"high":238,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":1077,"transactions":9,"vwap":1620},"2025-08-12",14.564,-0.056,-0.38,{"date":1624,"open":958,"high":1625,"low":982,"close":982,"change":639,"percent_change":640,"volume":1273,"transactions":9,"vwap":982},"2025-08-11",14.849,{"date":1627,"open":1398,"high":1398,"low":209,"close":231,"change":727,"percent_change":1628,"volume":820,"transactions":9,"vwap":231},"2025-08-08",1.25,{"date":1630,"open":922,"high":922,"low":1311,"close":1631,"change":749,"percent_change":1632,"volume":1230,"transactions":9,"vwap":1631},"2025-08-07",14.43,-0.96,{"date":1634,"open":1256,"high":230,"low":1544,"close":230,"change":330,"percent_change":966,"volume":874,"transactions":9,"vwap":230},"2025-08-06",{"date":1636,"open":1637,"high":798,"low":231,"close":231,"change":111,"percent_change":232,"volume":1638,"transactions":9,"vwap":231},"2025-08-05",14.755,4300,{"date":1640,"open":1210,"high":241,"low":1331,"close":241,"change":479,"percent_change":1530,"volume":1617,"transactions":9,"vwap":241},"2025-08-04",{"date":1642,"open":1331,"high":1643,"low":1644,"close":1645,"change":1033,"percent_change":93,"volume":1646,"transactions":9,"vwap":1645},"2025-08-01",14.395,14.203,14.375,5300,{"date":1648,"open":1649,"high":1331,"low":1650,"close":1650,"change":848,"percent_change":1391,"volume":786,"transactions":9,"vwap":1650},"2025-07-31",14.24,14.23,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1655,"change":966,"percent_change":1656,"volume":838,"transactions":9,"vwap":1655},"2025-07-30",14.385,14.39,14.06,-1.88,{"date":1658,"open":1659,"high":1185,"low":1660,"close":1661,"change":640,"percent_change":57,"volume":1662,"transactions":9,"vwap":1661},"2025-07-29",14.17,14.063,14.33,20200,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":330,"percent_change":1023,"volume":763,"transactions":9,"vwap":1668},"2025-07-28",14.27,14.467,14.151,14.26,{"date":1670,"open":1306,"high":1671,"low":1233,"close":1331,"change":306,"percent_change":306,"volume":795,"transactions":9,"vwap":1331},"2025-07-25",14.446,{"date":1673,"open":1649,"high":1631,"low":1649,"close":1331,"change":306,"percent_change":306,"volume":751,"transactions":9,"vwap":1331},"2025-07-24",{"date":1675,"open":1311,"high":1239,"low":1676,"close":1331,"change":369,"percent_change":1332,"volume":1317,"transactions":9,"vwap":1331},"2025-07-23",14.199,{"date":1678,"open":1286,"high":231,"low":1679,"close":1286,"change":306,"percent_change":306,"volume":1073,"transactions":9,"vwap":1286},"2025-07-22",14,{"date":1681,"open":677,"high":1255,"low":1649,"close":1286,"change":211,"percent_change":1682,"volume":1077,"transactions":9,"vwap":1286},"2025-07-21",-0.35,{"date":1684,"open":1685,"high":1685,"low":1331,"close":1296,"change":639,"percent_change":640,"volume":1686,"transactions":9,"vwap":1296},"2025-07-18",14.47,14900,{"date":1688,"open":1689,"high":1224,"low":1690,"close":1306,"change":321,"percent_change":1691,"volume":832,"transactions":9,"vwap":1306},"2025-07-17",14.1,14.079,-2.7,{"date":1693,"open":1694,"high":1398,"low":1695,"close":1398,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1398},"2025-07-16",14.052,13.97,0.765,5.44,19300,{"date":1700,"open":1256,"high":1701,"low":180,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-07-15",14.725,14.075,-0.485,-3.33,33300,{"date":1707,"open":210,"high":210,"low":1192,"close":1256,"change":1708,"percent_change":1709,"volume":1194,"transactions":9,"vwap":1256},"2025-07-14",-0.24,-1.62,{"date":1711,"open":1021,"high":1021,"low":1712,"close":958,"change":211,"percent_change":212,"volume":1617,"transactions":9,"vwap":958},"2025-07-11",14.583,{"date":1714,"open":998,"high":238,"low":1186,"close":238,"change":1715,"percent_change":116,"volume":768,"transactions":9,"vwap":238},"2025-07-10",-0.001,{"date":1717,"open":1718,"high":626,"low":1718,"close":1719,"change":1198,"percent_change":1199,"volume":1720,"transactions":9,"vwap":1719},"2025-07-09",14.639,14.851,3500,{"date":1722,"open":238,"high":238,"low":198,"close":210,"change":1379,"percent_change":1723,"volume":1392,"transactions":9,"vwap":210},"2025-07-08",-0.61,{"date":1725,"open":20,"high":190,"low":985,"close":249,"change":562,"percent_change":1726,"volume":1727,"transactions":9,"vwap":249},"2025-07-07",-3.02,44900,{"date":1729,"open":348,"high":419,"low":1730,"close":190,"change":1731,"percent_change":1732,"volume":1431,"transactions":9,"vwap":190},"2025-07-03",15.126,0.138,0.91,{"date":1734,"open":602,"high":602,"low":1735,"close":1735,"change":1736,"percent_change":1622,"volume":1591,"transactions":9,"vwap":1735},"2025-07-02",15.112,-0.058,{"date":1738,"open":348,"high":568,"low":311,"close":21,"change":280,"percent_change":281,"volume":1739,"transactions":9,"vwap":21},"2025-07-01",5200,{"date":1741,"open":311,"high":199,"low":311,"close":199,"change":306,"percent_change":306,"volume":1617,"transactions":9,"vwap":199},"2025-06-30",{"date":1743,"open":1744,"high":469,"low":1744,"close":199,"change":848,"percent_change":1745,"volume":1746,"transactions":9,"vwap":199},"2025-06-27",15.082,1.14,13500,{"date":1748,"open":982,"high":418,"low":982,"close":964,"change":24,"percent_change":1749,"volume":1750,"transactions":9,"vwap":964},"2025-06-26",-0.73,20000,{"date":1752,"open":784,"high":271,"low":1010,"close":271,"change":280,"percent_change":281,"volume":820,"transactions":9,"vwap":271},"2025-06-25",{"date":1754,"open":671,"high":337,"low":671,"close":201,"change":126,"percent_change":1755,"volume":1137,"transactions":9,"vwap":201},"2025-06-24",1.69,{"date":1757,"open":209,"high":358,"low":209,"close":958,"change":306,"percent_change":306,"volume":795,"transactions":9,"vwap":958},"2025-06-23",{"date":1759,"open":1186,"high":1398,"low":1186,"close":958,"change":273,"percent_change":999,"volume":768,"transactions":9,"vwap":958},"2025-06-20",{"date":1761,"open":1762,"high":22,"low":1649,"close":22,"change":1340,"percent_change":1763,"volume":1720,"transactions":9,"vwap":22},"2025-06-18",14.741,1.5,{"date":1765,"open":1287,"high":1387,"low":1287,"close":1186,"change":1766,"percent_change":341,"volume":1200,"transactions":9,"vwap":1186},"2025-06-17",0.074,{"date":1768,"open":1192,"high":1769,"low":1192,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-06-16",14.636,0.226,1.57,1300,{"date":1774,"open":1649,"high":1775,"low":1776,"close":1325,"change":221,"percent_change":1034,"volume":1083,"transactions":9,"vwap":1325},"2025-06-13",14.48,14.14,{"date":1778,"open":1779,"high":1331,"low":1679,"close":1665,"change":1780,"percent_change":1282,"volume":1781,"transactions":9,"vwap":1665},"2025-06-12",14.048,0.21,5800,{"date":1783,"open":1186,"high":1186,"low":1655,"close":1655,"change":1784,"percent_change":1785,"volume":1475,"transactions":9,"vwap":1655},"2025-06-11",-0.344,-2.39,{"date":1787,"open":1331,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-06-10",14.408,14.12,14.404,0.224,1.58,9000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":369,"percent_change":661,"volume":1158,"transactions":9,"vwap":1799},"2025-06-09",14.13,14.19,14.01,14.18,{"date":1801,"open":1802,"high":1233,"low":1803,"close":1233,"change":280,"percent_change":1780,"volume":641,"transactions":9,"vwap":1233},"2025-06-06",14.16,14.02,{"date":1805,"open":1806,"high":1661,"low":1807,"close":1808,"change":472,"percent_change":1142,"volume":988,"transactions":9,"vwap":1808},"2025-06-05",14.305,14.137,14.25,{"date":1810,"open":1300,"high":1233,"low":1811,"close":1233,"change":1812,"percent_change":111,"volume":1813,"transactions":9,"vwap":1233},"2025-06-04",14.135,0.009,6900,{"date":1815,"open":1665,"high":1223,"low":1300,"close":1816,"change":1817,"percent_change":1818,"volume":1077,"transactions":9,"vwap":1816},"2025-06-03",14.271,-0.079,-0.55,{"date":1820,"open":1821,"high":218,"low":1822,"close":1311,"change":701,"percent_change":1823,"volume":1337,"transactions":9,"vwap":1311},"2025-06-02",14.255,14.128,-1.03,{"date":1825,"open":1010,"high":1010,"low":1649,"close":1192,"change":1405,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1192},"2025-05-30",-2.03,59100,{"date":1829,"open":1830,"high":260,"low":1830,"close":958,"change":502,"percent_change":1831,"volume":1832,"transactions":9,"vwap":958},"2025-05-29",14.727,0.54,19100,{"date":1834,"open":209,"high":958,"low":209,"close":1056,"change":1835,"percent_change":1836,"volume":1720,"transactions":9,"vwap":1056},"2025-05-28",-0.19,-1.27,{"date":1838,"open":1839,"high":22,"low":198,"close":626,"change":131,"percent_change":1840,"volume":1392,"transactions":9,"vwap":626},"2025-05-27",14.695,2.76,{"date":1842,"open":1843,"high":238,"low":677,"close":677,"change":1405,"percent_change":1826,"volume":1467,"transactions":9,"vwap":677},"2025-05-23",14.841,{"date":1845,"open":1010,"high":1010,"low":1056,"close":959,"change":1846,"percent_change":987,"volume":1161,"transactions":9,"vwap":959},"2025-05-22",0.071,{"date":1848,"open":626,"high":375,"low":1261,"close":1261,"change":1849,"percent_change":1352,"volume":1850,"transactions":9,"vwap":1261},"2025-05-21",-0.131,4000,{"date":1852,"open":20,"high":20,"low":1180,"close":1180,"change":775,"percent_change":1853,"volume":967,"transactions":9,"vwap":1180},"2025-05-20",-2.11,{"date":1855,"open":201,"high":453,"low":260,"close":602,"change":1262,"percent_change":1856,"volume":1857,"transactions":9,"vwap":602},"2025-05-19",1.61,9100,{"date":1859,"open":741,"high":602,"low":671,"close":671,"change":1046,"percent_change":1047,"volume":763,"transactions":9,"vwap":671},"2025-05-16",{"date":1861,"open":1010,"high":21,"low":1010,"close":288,"change":1173,"percent_change":163,"volume":751,"transactions":9,"vwap":288},"2025-05-15",{"date":1863,"open":189,"high":568,"low":671,"close":1053,"change":1864,"percent_change":151,"volume":763,"transactions":9,"vwap":1053},"2025-05-14",0.057,{"date":1866,"open":1053,"high":348,"low":231,"close":1867,"change":1868,"percent_change":615,"volume":1869,"transactions":9,"vwap":1867},"2025-05-13",14.903,0.003,32400,{"date":1871,"open":1021,"high":358,"low":1215,"close":798,"change":631,"percent_change":954,"volume":732,"transactions":9,"vwap":798},"2025-05-12",{"date":1873,"open":220,"high":1453,"low":220,"close":238,"change":352,"percent_change":1874,"volume":1137,"transactions":9,"vwap":238},"2025-05-09",1.09,{"date":1876,"open":1877,"high":964,"low":1185,"close":1185,"change":289,"percent_change":313,"volume":1878,"transactions":9,"vwap":1185},"2025-05-08",14.701,28300,{"date":1880,"open":210,"high":288,"low":1203,"close":1255,"change":1881,"percent_change":1882,"volume":786,"transactions":9,"vwap":1255},"2025-05-07",0.115,0.79,{"date":1884,"open":1885,"high":210,"low":1886,"close":1887,"change":615,"percent_change":221,"volume":763,"transactions":9,"vwap":1887},"2025-05-06",14.655,14.601,14.645,{"date":1889,"open":230,"high":198,"low":241,"close":1191,"change":395,"percent_change":1262,"volume":735,"transactions":9,"vwap":1191},"2025-05-05",{"date":1891,"open":1631,"high":1892,"low":1631,"close":1223,"change":727,"percent_change":1628,"volume":1444,"transactions":9,"vwap":1223},"2025-05-02",14.603,{"date":1894,"open":1192,"high":1256,"low":1286,"close":1325,"change":306,"percent_change":306,"volume":1611,"transactions":9,"vwap":1325},"2025-05-01",{"date":1896,"open":1306,"high":1306,"low":1325,"close":1325,"change":472,"percent_change":1142,"volume":1574,"transactions":9,"vwap":1325},"2025-04-30",{"date":1898,"open":1295,"high":1192,"low":1899,"close":1306,"change":1459,"percent_change":780,"volume":1781,"transactions":9,"vwap":1306},"2025-04-29",14.359,{"date":1901,"open":1685,"high":1685,"low":1802,"close":1307,"change":273,"percent_change":1012,"volume":1720,"transactions":9,"vwap":1307},"2025-04-28",{"date":1903,"open":1256,"high":1256,"low":1904,"close":1228,"change":306,"percent_change":306,"volume":960,"transactions":9,"vwap":1228},"2025-04-25",14.05,{"date":1906,"open":1312,"high":1056,"low":1907,"close":1228,"change":297,"percent_change":546,"volume":832,"transactions":9,"vwap":1228},"2025-04-24",14.329,{"date":1909,"open":220,"high":220,"low":1910,"close":1598,"change":727,"percent_change":1579,"volume":1911,"transactions":9,"vwap":1598},"2025-04-23",14.085,21200,{"date":184,"open":1695,"high":1311,"low":1695,"close":1776,"change":848,"percent_change":1530,"volume":1913,"transactions":9,"vwap":1776},22900]