[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DHCNI":3,"homepage-market-summary":33,"stock-historical-DHCNI":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"DHCNI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Diversified Healthcare Trust 5.625% Senior Notes due 2042","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Newton, MA",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},8.5747,1.406252,"Quarterly","2026-10-15",{"close":19,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},16.4,17.024,16.2,16.5,-0.1,-0.61,25773.959,230,16.4885,19.1,15.61,44570.772240136,22.6,3570,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":184},365,1000,{"period_high":28,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},13.14,34617,12635093.060034,22.02,"2025-04-22",[185,186,196,205,216,226,236,245,254,264,274,282,291,300,307,315,323,334,342,351,360,369,379,390,396,405,414,422,431,440,448,456,464,474,482,493,503,513,522,531,539,548,556,564,572,582,592,600,608,617,627,634,642,651,657,661,666,671,676,680,686,694,698,702,708,711,718,721,726,731,736,741,745,748,754,759,764,767,771,776,779,783,787,791,795,798,801,804,810,814,817,819,823,827,833,839,846,852,858,863,866,870,875,878,882,885,889,893,898,902,906,910,913,915,920,926,930,934,938,942,946,948,953,957,963,968,974,981,990,996,1003,1009,1013,1019,1025,1031,1037,1040,1045,1049,1051,1055,1059,1064,1067,1071,1077,1080,1087,1092,1097,1104,1109,1113,1116,1119,1122,1126,1129,1135,1139,1144,1149,1153,1157,1162,1167,1171,1176,1181,1186,1191,1196,1200,1203,1207,1210,1212,1217,1222,1227,1229,1234,1237,1243,1248,1252,1258,1262,1266,1271,1277,1282,1286,1289,1293,1298,1301,1306,1310,1314,1319,1323,1329,1333,1338,1342,1344,1349,1353,1357,1359,1364,1366,1369,1373,1376,1378,1381,1385,1390,1394,1398,1401,1404,1408,1413,1416,1419,1422,1425,1429,1434,1436,1440,1444,1448,1451,1455,1458,1464,1466,1468,1471,1474,1476,1480,1483,1486,1489,1493,1495,1498,1502,1506,1511,1514,1516,1519,1522,1525,1527,1530,1532,1537,1541,1543,1547,1550,1553,1557,1561,1564,1567,1572,1579,1581,1583,1586,1588,1590,1593,1598,1601,1605,1608,1611,1615,1619,1622,1624,1626,1630,1633,1635,1637,1643,1650,1654,1658,1663,1669,1674,1680,1684,1686,1690,1694,1700,1704,1709,1712,1714,1717,1719,1721,1724,1727,1733,1735,1737,1741,1743,1746,1750,1754,1758,1762,1765,1769,1773,1776,1780,1785,1787,1790,1793,1797,1803,1811,1817,1823,1829,1835,1839,1842,1846,1852,1857,1861,1864,1868,1872,1877,1882,1888,1894,1900,1905,1912,1917,1923,1928,1932,1937],{"date":5,"open":19,"high":20,"low":21,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":188,"high":189,"low":190,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",16.7,17,16.35,-0.3,-1.79,18715.9905,181,16.6239,{"date":197,"open":189,"high":198,"low":98,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",17.01,16.8,-0.22,-1.29,27778.9905,404,16.7359,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",17.35,17.48,16.91,17.02,-0.38,-2.18,16007.9905,196,17.2001,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":200,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",17.53,17.55,17.36,17.4,-1.25,8961.9905,124,17.4607,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":201,"volume":233,"transactions":234,"vwap":235},"2026-09-25",17.75,17.76,17.54,17.62,-0.23,11994.9905,156,17.7097,{"date":237,"open":228,"high":238,"low":228,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",17.95,17.85,0.05,0.28,3896.6666,65,17.8586,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":200,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",17.99,18,17.8,-1.22,3936.9905,117,17.9359,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":41,"volume":261,"transactions":262,"vwap":263},"2026-09-22",18.18,18.19,17.9,18.02,0.13,2343.9905,49,18.0675,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",18.2,18.3277,17.89,-0.31,-1.7,6478.9905,74,18.0871,{"date":275,"open":247,"high":276,"low":277,"close":266,"change":278,"percent_change":135,"volume":279,"transactions":280,"vwap":281},"2026-09-18",18.3,17.8001,0.14,15374.9905,112,18.0691,{"date":283,"open":249,"high":284,"low":249,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",18.34,18.06,0.15,0.84,12729.7325,120,18.0502,{"date":292,"open":293,"high":293,"low":239,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",18.16,17.91,-0.05,-0.28,2295.9905,27,17.9933,{"date":301,"open":228,"high":302,"low":228,"close":303,"change":240,"percent_change":241,"volume":304,"transactions":305,"vwap":306},"2026-09-15",18.175,17.96,8733.997,127,17.8255,{"date":308,"open":309,"high":309,"low":228,"close":294,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",18.124,0.02,0.11,7886,101,17.8307,{"date":316,"open":317,"high":248,"low":228,"close":268,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",17.81,0.19,1.07,7752.9905,132,17.8168,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",17.86,17.8799,17.165,17.7,-0.2,-1.12,15174.0115,166,17.5433,{"date":335,"open":276,"high":276,"low":336,"close":258,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",17.82,-0.5,-2.72,18587.4115,263,17.9321,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",18.44,18.4,-0.145,-0.78,1628.9905,35,18.4278,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":260,"volume":357,"transactions":358,"vwap":359},"2026-09-04",18.605,18.41,18.545,0.025,1693.9905,57,18.4864,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":260,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",18.39,18.62,18.52,0.71,3945.9905,55,18.4791,{"date":370,"open":371,"high":372,"low":373,"close":362,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",18.57,18.58,18.36,-0.14,-0.76,7632,70,18.4464,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",18.5001,18.6,18.43,18.53,0.03,0.16,3646.9905,43,18.5609,{"date":391,"open":383,"high":382,"low":345,"close":392,"change":115,"percent_change":295,"volume":393,"transactions":394,"vwap":395},"2026-08-31",18.5,16557.9905,276,18.5126,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":295,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",18.0681,18.7,18.51,-0.27,9482.9905,118,18.5882,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":211,"volume":411,"transactions":412,"vwap":413},"2026-08-27",17.941,18.65,18.56,-0.07,28067.9905,375,18.332,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":110,"percent_change":145,"volume":419,"transactions":420,"vwap":421},"2026-08-26",17.9401,18.72,18.63,7125.9905,153,18.537,{"date":423,"open":418,"high":424,"low":425,"close":371,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",18.7717,18.49,-0.12,-0.64,6755.9905,72,18.6574,{"date":432,"open":433,"high":399,"low":434,"close":435,"change":240,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",18.42,18.325,18.69,0.27,17270.9905,110,18.5295,{"date":441,"open":442,"high":435,"low":442,"close":443,"change":286,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",18.255,18.64,0.81,16947.9905,119,18.5782,{"date":449,"open":450,"high":425,"low":450,"close":425,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",18.3067,0.08,0.43,4020,33,18.3566,{"date":457,"open":458,"high":425,"low":459,"close":354,"change":451,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",18.27,18.245,0.44,9530,26,18.2997,{"date":465,"open":466,"high":345,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",18.35,18.01,18.33,-0.02,-0.11,17742,151,18.2391,{"date":475,"open":362,"high":476,"low":477,"close":466,"change":478,"percent_change":56,"volume":479,"transactions":480,"vwap":481},"2026-08-17",18.46,17.8401,0.09,11741,128,18.3585,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",18.21,18.345,18.17,18.26,-0.19,-1.03,13674,144,18.2489,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",17.8661,18.625,18.45,0.2,1.1,21077.3681,140,18.4625,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",17.8726,18.275,18.25,0.3,1.67,22550.99652,177,18.0971,{"date":514,"open":515,"high":516,"low":515,"close":238,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",17.49,17.97,0.275,1.56,9251,123,17.8249,{"date":523,"open":524,"high":228,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":26,"vwap":530},"2026-08-10",17.52,17.41,17.675,0.115,0.65,12578,17.5986,{"date":532,"open":220,"high":533,"low":534,"close":535,"change":310,"percent_change":311,"volume":536,"transactions":537,"vwap":538},"2026-08-07",17.65,17.355,17.56,6473,133,17.5279,{"date":540,"open":541,"high":541,"low":542,"close":230,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",17.845,17.43,-0.235,-1.32,5447.854,73,17.5971,{"date":549,"open":550,"high":317,"low":550,"close":551,"change":552,"percent_change":385,"volume":553,"transactions":554,"vwap":555},"2026-08-05",17.5401,17.775,0.005,2786.6096,59,17.6989,{"date":557,"open":558,"high":325,"low":558,"close":559,"change":508,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",17.51,17.77,1.72,8543.2117,160,17.7535,{"date":565,"open":228,"high":228,"low":525,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",17.47,-0.16,-0.91,9854.693173,142,17.5461,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":150,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",17.39,17.88,17.07,17.63,2.2,27967.3586,188,17.5251,{"date":583,"open":584,"high":585,"low":210,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",17.59,17.73,17.25,-0.15,-0.86,26435.3586,331,17.4027,{"date":593,"open":594,"high":516,"low":221,"close":221,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-29",17.94,-0.56,-3.12,15689.6696,220,17.666,{"date":601,"open":239,"high":602,"low":239,"close":303,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-28",18.075,-0.17,-0.94,7228.3586,108,17.9855,{"date":609,"open":610,"high":256,"low":249,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-27",17.98,18.13,0.1701,0.95,13952.7588,154,18.059,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",16.9903,18.03,17.9599,-0.1001,-0.55,13486.419741,218,17.839,{"date":628,"open":248,"high":629,"low":630,"close":285,"change":374,"percent_change":631,"volume":632,"transactions":377,"vwap":633},"2026-07-23",18.09,17.975,-0.77,4975.3586,18.0162,{"date":635,"open":636,"high":507,"low":636,"close":266,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-22",18.1,-0.09,-0.49,9849.3586,136,18.205,{"date":643,"open":467,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":501,"vwap":650},"2026-07-21",18.32,17.695,18.29,-0.08,-0.44,12544.3586,18.2107,{"date":652,"open":266,"high":653,"low":266,"close":654,"change":637,"percent_change":638,"volume":655,"transactions":313,"vwap":656},"2026-07-20",18.48,18.37,8510.7581,18.357,{"date":658,"open":636,"high":476,"low":636,"close":476,"change":386,"percent_change":659,"volume":660,"transactions":9,"vwap":476},"2026-07-17",0.87,10900,{"date":662,"open":258,"high":468,"low":258,"close":276,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":276},"2026-07-16",0.29,1.61,13900,{"date":667,"open":668,"high":257,"low":577,"close":467,"change":296,"percent_change":669,"volume":670,"transactions":9,"vwap":467},"2026-07-15",17.71,-1.53,13100,{"date":672,"open":610,"high":362,"low":610,"close":646,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":646},"2026-07-14",0.23,1.27,11000,{"date":677,"open":238,"high":654,"low":238,"close":678,"change":278,"percent_change":135,"volume":679,"transactions":9,"vwap":678},"2026-07-13",18.059999,7900,{"date":681,"open":247,"high":682,"low":325,"close":683,"change":232,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-10",18.14,17.92,-1.27,9000,{"date":687,"open":248,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-09",18.22,17.87,18.15,-0.18,-0.98,66000,{"date":695,"open":247,"high":392,"low":247,"close":468,"change":436,"percent_change":696,"volume":697,"transactions":9,"vwap":468},"2026-07-08",1.5,9200,{"date":699,"open":467,"high":654,"low":467,"close":678,"change":700,"percent_change":200,"volume":701,"transactions":9,"vwap":678},"2026-07-07",-0.04,13600,{"date":703,"open":266,"high":704,"low":705,"close":636,"change":478,"percent_change":706,"volume":707,"transactions":9,"vwap":636},"2026-07-06",18.23,18.07,0.5,6500,{"date":709,"open":682,"high":682,"low":238,"close":467,"change":374,"percent_change":631,"volume":710,"transactions":9,"vwap":467},"2026-07-02",2800,{"date":712,"open":713,"high":688,"low":714,"close":690,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":690},"2026-07-01",18.049999,18.040001,0.33,1.85,7000,{"date":719,"open":584,"high":257,"low":584,"close":336,"change":700,"percent_change":200,"volume":720,"transactions":9,"vwap":336},"2026-06-30",233300,{"date":722,"open":238,"high":723,"low":524,"close":325,"change":724,"percent_change":110,"volume":725,"transactions":9,"vwap":325},"2026-06-29",18.030001,0.01,25000,{"date":727,"open":728,"high":683,"low":566,"close":239,"change":647,"percent_change":729,"volume":730,"transactions":9,"vwap":239},"2026-06-26",17.78,-0.45,27300,{"date":732,"open":294,"high":248,"low":733,"close":734,"change":295,"percent_change":296,"volume":735,"transactions":9,"vwap":734},"2026-06-25",17.29,17.93,42300,{"date":737,"open":704,"high":654,"low":294,"close":610,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":610},"2026-06-24",-0.25,-1.37,11700,{"date":742,"open":384,"high":384,"low":257,"close":704,"change":191,"percent_change":743,"volume":744,"transactions":9,"vwap":704},"2026-06-23",-1.62,23500,{"date":746,"open":476,"high":372,"low":383,"close":384,"change":385,"percent_change":386,"volume":747,"transactions":9,"vwap":384},"2026-06-22",9700,{"date":749,"open":256,"high":750,"low":256,"close":392,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":392},"2026-06-18",18.59,0.37,2.04,20700,{"date":755,"open":688,"high":704,"low":756,"close":611,"change":385,"percent_change":757,"volume":758,"transactions":9,"vwap":611},"2026-06-17",18.11,0.17,3600,{"date":760,"open":486,"high":761,"low":636,"close":636,"change":470,"percent_change":762,"volume":763,"transactions":9,"vwap":636},"2026-06-16",18.28,-0.6,6600,{"date":765,"open":507,"high":761,"low":756,"close":484,"change":310,"percent_change":311,"volume":766,"transactions":9,"vwap":484},"2026-06-15",4000,{"date":768,"open":769,"high":276,"low":636,"close":257,"change":770,"percent_change":567,"volume":710,"transactions":9,"vwap":257},"2026-06-12",18.12,-0.03,{"date":772,"open":678,"high":688,"low":689,"close":688,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":688},"2026-06-11",0.22,1.22,6000,{"date":777,"open":486,"high":486,"low":248,"close":248,"change":310,"percent_change":311,"volume":778,"transactions":9,"vwap":248},"2026-06-10",16300,{"date":780,"open":486,"high":466,"low":610,"close":610,"change":269,"percent_change":781,"volume":782,"transactions":9,"vwap":610},"2026-06-09",-1.69,5400,{"date":784,"open":293,"high":466,"low":293,"close":646,"change":785,"percent_change":773,"volume":786,"transactions":9,"vwap":646},"2026-06-08",0.04,10200,{"date":788,"open":466,"high":466,"low":704,"close":507,"change":23,"percent_change":789,"volume":790,"transactions":9,"vwap":507},"2026-06-05",-0.54,11800,{"date":792,"open":690,"high":466,"low":690,"close":466,"change":793,"percent_change":150,"volume":794,"transactions":9,"vwap":466},"2026-06-04",0.07,6800,{"date":796,"open":611,"high":761,"low":678,"close":761,"change":724,"percent_change":240,"volume":797,"transactions":9,"vwap":761},"2026-06-03",4800,{"date":799,"open":284,"high":433,"low":678,"close":458,"change":800,"percent_change":800,"volume":697,"transactions":9,"vwap":458},"2026-06-02",0,{"date":802,"open":248,"high":458,"low":238,"close":458,"change":793,"percent_change":150,"volume":803,"transactions":9,"vwap":458},"2026-06-01",117600,{"date":805,"open":257,"high":806,"low":257,"close":266,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":266},"2026-05-29",18.38,-0.34,-1.83,10600,{"date":811,"open":284,"high":812,"low":276,"close":812,"change":800,"percent_change":800,"volume":813,"transactions":9,"vwap":812},"2026-05-28",18.54,158200,{"date":815,"open":468,"high":812,"low":484,"close":812,"change":386,"percent_change":659,"volume":816,"transactions":9,"vwap":812},"2026-05-27",207400,{"date":818,"open":690,"high":344,"low":690,"close":806,"change":793,"percent_change":150,"volume":758,"transactions":9,"vwap":806},"2026-05-26",{"date":820,"open":507,"high":806,"low":247,"close":821,"change":310,"percent_change":311,"volume":822,"transactions":9,"vwap":821},"2026-05-22",18.31,10100,{"date":824,"open":497,"high":384,"low":646,"close":646,"change":587,"percent_change":825,"volume":826,"transactions":9,"vwap":646},"2026-05-21",-0.81,11100,{"date":828,"open":829,"high":830,"low":256,"close":344,"change":191,"percent_change":831,"volume":832,"transactions":9,"vwap":344},"2026-05-20",18.73,18.74,-1.6,9800,{"date":834,"open":835,"high":836,"low":734,"close":830,"change":637,"percent_change":837,"volume":838,"transactions":9,"vwap":830},"2026-05-19",18.55,18.8,-0.48,12400,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":295,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-05-18",18.66,18.84,18.83,-0.26,4500,{"date":847,"open":848,"high":849,"low":417,"close":849,"change":567,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-05-15",18.77,18.88,-0.84,1600,{"date":853,"open":848,"high":28,"low":248,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-14",19.040001,0.34,1.82,21400,{"date":859,"open":860,"high":860,"low":317,"close":399,"change":311,"percent_change":861,"volume":862,"transactions":9,"vwap":399},"2026-05-13",18.71,0.59,7100,{"date":864,"open":865,"high":750,"low":317,"close":750,"change":800,"percent_change":800,"volume":675,"transactions":9,"vwap":750},"2026-05-12",18.08,{"date":867,"open":399,"high":868,"low":229,"close":750,"change":410,"percent_change":211,"volume":869,"transactions":9,"vwap":750},"2026-05-11",19.049999,27000,{"date":871,"open":487,"high":872,"low":467,"close":841,"change":241,"percent_change":873,"volume":874,"transactions":9,"vwap":841},"2026-05-08",18.68,1.52,17200,{"date":876,"open":566,"high":806,"low":207,"close":806,"change":508,"percent_change":877,"volume":697,"transactions":9,"vwap":806},"2026-05-07",1.66,{"date":879,"open":533,"high":629,"low":533,"close":865,"change":880,"percent_change":881,"volume":740,"transactions":9,"vwap":865},"2026-05-06",0.12,0.67,{"date":883,"open":268,"high":303,"low":328,"close":303,"change":800,"percent_change":800,"volume":884,"transactions":9,"vwap":303},"2026-05-05",2400,{"date":886,"open":239,"high":714,"low":887,"close":303,"change":785,"percent_change":773,"volume":888,"transactions":9,"vwap":303},"2026-05-04",17.61,11400,{"date":890,"open":594,"high":303,"low":891,"close":683,"change":793,"percent_change":892,"volume":685,"transactions":9,"vwap":683},"2026-05-01",17.67,0.39,{"date":894,"open":895,"high":610,"low":219,"close":239,"change":880,"percent_change":896,"volume":897,"transactions":9,"vwap":239},"2026-04-30",17.64,0.68,13400,{"date":899,"open":535,"high":900,"low":901,"close":585,"change":469,"percent_change":470,"volume":747,"transactions":9,"vwap":585},"2026-04-29",17.83,17.2,{"date":903,"open":584,"high":268,"low":904,"close":228,"change":310,"percent_change":311,"volume":905,"transactions":9,"vwap":228},"2026-04-28",17.5,12600,{"date":907,"open":904,"high":585,"low":904,"close":585,"change":269,"percent_change":908,"volume":909,"transactions":9,"vwap":585},"2026-04-27",-1.72,1400,{"date":911,"open":558,"high":705,"low":558,"close":714,"change":310,"percent_change":311,"volume":912,"transactions":9,"vwap":714},"2026-04-24",15300,{"date":914,"open":239,"high":259,"low":239,"close":259,"change":800,"percent_change":800,"volume":888,"transactions":9,"vwap":259},"2026-04-23",{"date":916,"open":917,"high":678,"low":917,"close":259,"change":918,"percent_change":105,"volume":919,"transactions":9,"vwap":259},"2026-04-22",17.69,0.18,16200,{"date":921,"open":769,"high":769,"low":922,"close":923,"change":924,"percent_change":925,"volume":660,"transactions":9,"vwap":923},"2026-04-21",17.79,17.84,-0.39,-2.14,{"date":927,"open":259,"high":928,"low":259,"close":704,"change":115,"percent_change":295,"volume":929,"transactions":9,"vwap":704},"2026-04-20",18.24,11500,{"date":931,"open":705,"high":433,"low":705,"close":928,"change":932,"percent_change":933,"volume":862,"transactions":9,"vwap":928},"2026-04-17",0.24,1.33,{"date":935,"open":487,"high":761,"low":248,"close":248,"change":936,"percent_change":937,"volume":758,"transactions":9,"vwap":248},"2026-04-16",-0.41,-2.23,{"date":939,"open":940,"high":653,"low":940,"close":354,"change":637,"percent_change":638,"volume":941,"transactions":9,"vwap":354},"2026-04-15",17.28,28200,{"date":943,"open":248,"high":392,"low":594,"close":392,"change":706,"percent_change":944,"volume":945,"transactions":9,"vwap":392},"2026-04-14",2.78,23200,{"date":947,"open":575,"high":248,"low":249,"close":248,"change":240,"percent_change":241,"volume":782,"transactions":9,"vwap":248},"2026-04-13",{"date":949,"open":228,"high":238,"low":228,"close":238,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":238},"2026-04-10",0.1,0.56,2900,{"date":954,"open":230,"high":239,"low":221,"close":239,"change":955,"percent_change":956,"volume":919,"transactions":9,"vwap":239},"2026-04-09",0.48,2.76,{"date":958,"open":940,"high":535,"low":959,"close":960,"change":751,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-08",16.86,17.37,2.18,13500,{"date":964,"open":965,"high":210,"low":965,"close":189,"change":286,"percent_change":966,"volume":967,"transactions":9,"vwap":189},"2026-04-07",16.67,0.89,6900,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":436,"percent_change":973,"volume":679,"transactions":9,"vwap":972},"2026-04-06",16.54,17.27,16.85,1.63,{"date":975,"open":976,"high":199,"low":190,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-02",16.55,16.58,-0.24,-1.43,10000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-01",16.28,17.08,16.18,16.82,0.64,3.96,17900,{"date":991,"open":992,"high":190,"low":985,"close":985,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":985},"2026-03-31",16.24,-0.13,-0.8,124500,{"date":997,"open":998,"high":977,"low":999,"close":1000,"change":426,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-03-30",16.42,16.1,16.31,-0.73,42000,{"date":1004,"open":1005,"high":1006,"low":19,"close":1007,"change":587,"percent_change":1008,"volume":744,"transactions":9,"vwap":1007},"2026-03-27",16.61,16.68,16.43,-0.9,{"date":1010,"open":972,"high":972,"low":22,"close":977,"change":936,"percent_change":1011,"volume":1012,"transactions":9,"vwap":977},"2026-03-26",-2.41,25700,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":318,"percent_change":120,"volume":1018,"transactions":9,"vwap":1017},"2026-03-25",16.83,17.14,16.99,6100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":199,"change":240,"percent_change":508,"volume":1024,"transactions":9,"vwap":199},"2026-03-24",16.89,17.1,16.77,9100,{"date":1026,"open":1027,"high":733,"low":1027,"close":1028,"change":70,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-03-23",16.25,16.75,5.68,15900,{"date":1032,"open":904,"high":218,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-20",15.85,-1.55,-8.91,206200,{"date":1038,"open":728,"high":728,"low":220,"close":221,"change":587,"percent_change":1039,"volume":775,"transactions":9,"vwap":221},"2026-03-19",-0.85,{"date":1041,"open":1042,"high":1042,"low":524,"close":219,"change":488,"percent_change":1043,"volume":1044,"transactions":9,"vwap":219},"2026-03-18",17.72,-1.07,5100,{"date":1046,"open":668,"high":317,"low":328,"close":1047,"change":647,"percent_change":729,"volume":1048,"transactions":9,"vwap":1047},"2026-03-17",17.74,9400,{"date":1050,"open":922,"high":303,"low":922,"close":336,"change":647,"percent_change":729,"volume":826,"transactions":9,"vwap":336},"2026-03-16",{"date":1052,"open":904,"high":258,"low":904,"close":258,"change":773,"percent_change":1053,"volume":1054,"transactions":9,"vwap":258},"2026-03-13",1.24,2646300,{"date":1056,"open":328,"high":268,"low":895,"close":1057,"change":426,"percent_change":1058,"volume":897,"transactions":9,"vwap":1057},"2026-03-12",17.68,-0.67,{"date":1060,"open":895,"high":900,"low":1061,"close":249,"change":478,"percent_change":1062,"volume":1063,"transactions":9,"vwap":249},"2026-03-11",17.58,0.51,6400,{"date":1065,"open":1061,"high":922,"low":219,"close":668,"change":793,"percent_change":130,"volume":1066,"transactions":9,"vwap":668},"2026-03-10",3300,{"date":1068,"open":917,"high":917,"low":904,"close":895,"change":603,"percent_change":1069,"volume":1070,"transactions":9,"vwap":895},"2026-03-09",-0.95,2700,{"date":1072,"open":904,"high":239,"low":1073,"close":317,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":317},"2026-03-06",17.38,0.26,1.48,3140300,{"date":1078,"open":1061,"high":917,"low":221,"close":219,"change":232,"percent_change":201,"volume":1079,"transactions":9,"vwap":219},"2026-03-05",6300,{"date":1081,"open":1082,"high":922,"low":1083,"close":728,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":728},"2026-03-04",16.81,16.79,0.86,5.08,18700,{"date":1088,"open":189,"high":189,"low":1006,"close":1089,"change":844,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-03",16.92,-1.51,8400,{"date":1093,"open":188,"high":328,"low":188,"close":1094,"change":1095,"percent_change":1096,"volume":1030,"transactions":9,"vwap":1094},"2026-03-02",17.18,0.42,2.51,{"date":1098,"open":1099,"high":328,"low":1100,"close":1101,"change":427,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-02-27",17.45,16.46,16.76,-3.68,113400,{"date":1105,"open":515,"high":515,"low":1106,"close":221,"change":637,"percent_change":1107,"volume":1108,"transactions":9,"vwap":221},"2026-02-26",17.21,-0.51,5200,{"date":1110,"open":1061,"high":328,"low":1111,"close":515,"change":470,"percent_change":1112,"volume":710,"transactions":9,"vwap":515},"2026-02-25",17.44,-0.62,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":800,"percent_change":800,"volume":800,"transactions":9,"vwap":1115},"2026-02-24",17.6,{"date":1117,"open":533,"high":585,"low":524,"close":1115,"change":401,"percent_change":1090,"volume":1118,"transactions":9,"vwap":1115},"2026-02-23",15400,{"date":1120,"open":533,"high":689,"low":207,"close":689,"change":386,"percent_change":70,"volume":1121,"transactions":9,"vwap":689},"2026-02-20",31400,{"date":1123,"open":1124,"high":922,"low":1124,"close":668,"change":110,"percent_change":855,"volume":1125,"transactions":9,"vwap":668},"2026-02-19",17.26,20800,{"date":1127,"open":218,"high":533,"low":1073,"close":533,"change":286,"percent_change":1084,"volume":1128,"transactions":9,"vwap":533},"2026-02-18",4100,{"date":1130,"open":1131,"high":668,"low":1131,"close":904,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":904},"2026-02-17",17.17,0.31,1.8,39400,{"date":1136,"open":586,"high":1124,"low":1137,"close":1137,"change":374,"percent_change":825,"volume":1138,"transactions":9,"vwap":1137},"2026-02-13",17.19,3100,{"date":1140,"open":1141,"high":1073,"low":1141,"close":1142,"change":1074,"percent_change":873,"volume":1143,"transactions":9,"vwap":1142},"2026-02-12",17.049999,17.33,11600,{"date":1145,"open":1146,"high":1146,"low":198,"close":576,"change":115,"percent_change":1147,"volume":1148,"transactions":9,"vwap":576},"2026-02-11",17.09,-0.06,8700,{"date":1150,"open":1151,"high":586,"low":1015,"close":984,"change":993,"percent_change":375,"volume":1152,"transactions":9,"vwap":984},"2026-02-10",17.15,21500,{"date":1154,"open":1141,"high":515,"low":1141,"close":1106,"change":950,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1106},"2026-02-09",0.58,24300,{"date":1158,"open":901,"high":901,"low":1159,"close":1160,"change":770,"percent_change":691,"volume":1161,"transactions":9,"vwap":1160},"2026-02-06",16.98,17.11,34000,{"date":1163,"open":1164,"high":1164,"low":198,"close":1016,"change":295,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1016},"2026-02-05",17.3,-0.29,30700,{"date":1168,"open":1099,"high":1099,"low":1022,"close":1137,"change":1147,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1137},"2026-02-04",-0.35,16100,{"date":1172,"open":1173,"high":231,"low":1174,"close":586,"change":410,"percent_change":1175,"volume":874,"transactions":9,"vwap":586},"2026-02-03",17.23,17.13,-0.4,{"date":1177,"open":294,"high":683,"low":1178,"close":1178,"change":211,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-02-02",17.32,-2.15,146600,{"date":1182,"open":984,"high":325,"low":199,"close":328,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":328},"2026-01-30",0.41,2.37,15500,{"date":1187,"open":1188,"high":1164,"low":1151,"close":733,"change":757,"percent_change":1189,"volume":1190,"transactions":9,"vwap":733},"2026-01-29",17.16,0.99,5300,{"date":1192,"open":1124,"high":1124,"low":189,"close":1193,"change":1194,"percent_change":1195,"volume":851,"transactions":9,"vwap":1193},"2026-01-28",17.12,-0.21,-1.21,{"date":1197,"open":1124,"high":1099,"low":1198,"close":1142,"change":1074,"percent_change":873,"volume":1199,"transactions":9,"vwap":1142},"2026-01-27",17.24,8800,{"date":1201,"open":1202,"high":1061,"low":210,"close":576,"change":785,"percent_change":673,"volume":1148,"transactions":9,"vwap":576},"2026-01-26",17.31,{"date":1204,"open":1205,"high":1205,"low":198,"close":1206,"change":1147,"percent_change":1169,"volume":1070,"transactions":9,"vwap":1206},"2026-01-23",17.34,17.030001,{"date":1208,"open":904,"high":904,"low":189,"close":1146,"change":936,"percent_change":1209,"volume":1044,"transactions":9,"vwap":1146},"2026-01-22",-2.34,{"date":1211,"open":188,"high":247,"low":188,"close":904,"change":155,"percent_change":752,"volume":1148,"transactions":9,"vwap":904},"2026-01-21",{"date":1213,"open":1022,"high":1214,"low":189,"close":1151,"change":260,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1151},"2026-01-20",17.22,0.76,8600,{"date":1218,"open":901,"high":901,"low":1021,"close":210,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":210},"2026-01-16",-0.37,-2.13,2000,{"date":1223,"open":1224,"high":574,"low":1225,"close":574,"change":286,"percent_change":659,"volume":1226,"transactions":9,"vwap":574},"2026-01-15",16.95,16.94,9300,{"date":1228,"open":1106,"high":586,"low":1151,"close":1198,"change":260,"percent_change":1215,"volume":1024,"transactions":9,"vwap":1198},"2026-01-14",{"date":1230,"open":1231,"high":1137,"low":1231,"close":1160,"change":1074,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1160},"2026-01-13",16.71,1.54,51200,{"date":1235,"open":1101,"high":1021,"low":1236,"close":972,"change":469,"percent_change":426,"volume":1125,"transactions":9,"vwap":972},"2026-01-12",16.59,{"date":1238,"open":1239,"high":189,"low":1239,"close":1240,"change":673,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-01-09",16.65,16.87,1.38,6700,{"date":1244,"open":1006,"high":1245,"low":1246,"close":1246,"change":374,"percent_change":1247,"volume":717,"transactions":9,"vwap":1246},"2026-01-08",16.9,16.64,-0.83,{"date":1249,"open":1083,"high":1021,"low":965,"close":1250,"change":800,"percent_change":800,"volume":1251,"transactions":9,"vwap":1250},"2026-01-07",16.78,14200,{"date":1253,"open":1254,"high":1250,"low":1255,"close":1250,"change":918,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1250},"2026-01-06",16.6,16.47,1.08,13300,{"date":1259,"open":1260,"high":1006,"low":1260,"close":1254,"change":647,"percent_change":837,"volume":1261,"transactions":9,"vwap":1254},"2026-01-05",16.45,30200,{"date":1263,"open":1264,"high":1006,"low":1264,"close":1006,"change":881,"percent_change":1265,"volume":1134,"transactions":9,"vwap":1006},"2026-01-02",16.12,4.18,{"date":1267,"open":992,"high":1268,"low":1033,"close":1269,"change":1194,"percent_change":201,"volume":1270,"transactions":9,"vwap":1269},"2025-12-31",16.33,16.01,368600,{"date":1272,"open":1273,"high":1101,"low":21,"close":1274,"change":789,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2025-12-30",16.62,16.22,-3.22,91100,{"date":1278,"open":188,"high":1250,"low":1279,"close":1101,"change":587,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1101},"2025-12-29",16.52,-0.89,39300,{"date":1283,"open":1284,"high":209,"low":1284,"close":209,"change":386,"percent_change":1285,"volume":1156,"transactions":9,"vwap":209},"2025-12-26",16.63,0.96,{"date":1287,"open":1288,"high":1028,"low":1268,"close":1028,"change":295,"percent_change":191,"volume":707,"transactions":9,"vwap":1028},"2025-12-24",16.53,{"date":1290,"open":1240,"high":1159,"low":983,"close":199,"change":978,"percent_change":1291,"volume":1292,"transactions":9,"vwap":199},"2025-12-23",-1.41,7800,{"date":1294,"open":965,"high":1295,"low":1296,"close":1295,"change":800,"percent_change":800,"volume":1297,"transactions":9,"vwap":1295},"2025-12-22",17.040001,16.49,11300,{"date":1299,"open":199,"high":576,"low":98,"close":1295,"change":932,"percent_change":1300,"volume":675,"transactions":9,"vwap":1295},"2025-12-19",1.43,{"date":1302,"open":1303,"high":199,"low":1303,"close":199,"change":125,"percent_change":1304,"volume":1305,"transactions":9,"vwap":199},"2025-12-18",16.39,1.51,14600,{"date":1307,"open":1308,"high":976,"low":1309,"close":976,"change":880,"percent_change":41,"volume":786,"transactions":9,"vwap":976},"2025-12-17",16.44,16.16,{"date":1311,"open":1023,"high":199,"low":1312,"close":1007,"change":401,"percent_change":743,"volume":1313,"transactions":9,"vwap":1007},"2025-12-16",16.29,20100,{"date":1315,"open":1240,"high":1224,"low":1316,"close":188,"change":410,"percent_change":1317,"volume":1318,"transactions":9,"vwap":188},"2025-12-15",16.41,-0.42,9600,{"date":1320,"open":586,"high":586,"low":188,"close":1023,"change":1321,"percent_change":1322,"volume":679,"transactions":9,"vwap":1023},"2025-12-12",-0.69,-3.95,{"date":1324,"open":1023,"high":515,"low":1325,"close":1326,"change":773,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2025-12-11",16.3,17.46,1.28,54400,{"date":1330,"open":1245,"high":904,"low":1005,"close":1198,"change":130,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1198},"2025-12-10",2.38,14500,{"date":1334,"open":1335,"high":1336,"low":1273,"close":1337,"change":724,"percent_change":110,"volume":740,"transactions":9,"vwap":1337},"2025-12-09",16.74,16.88,16.84,{"date":1339,"open":1340,"high":209,"low":1254,"close":1015,"change":451,"percent_change":955,"volume":1341,"transactions":9,"vwap":1015},"2025-12-08",16.69,18300,{"date":1343,"open":1028,"high":1188,"low":1284,"close":1028,"change":115,"percent_change":1147,"volume":1185,"transactions":9,"vwap":1028},"2025-12-05",{"date":1345,"open":1335,"high":1131,"low":1346,"close":1101,"change":232,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1101},"2025-12-04",16.27,-1.35,15200,{"date":1350,"open":1351,"high":1188,"low":1351,"close":1017,"change":1147,"percent_change":1169,"volume":1352,"transactions":9,"vwap":1017},"2025-12-03",16.72,12700,{"date":1354,"open":1224,"high":1106,"low":1355,"close":1141,"change":155,"percent_change":1356,"volume":665,"transactions":9,"vwap":1141},"2025-12-02",16.73,2.1,{"date":1358,"open":1231,"high":986,"low":22,"close":188,"change":240,"percent_change":508,"volume":730,"transactions":9,"vwap":188},"2025-12-01",{"date":1360,"open":1073,"high":1073,"low":1239,"close":1239,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1239},"2025-11-28",-0.53,-3.08,33500,{"date":1365,"open":574,"high":1326,"low":984,"close":1094,"change":470,"percent_change":427,"volume":707,"transactions":9,"vwap":1094},"2025-11-26",{"date":1367,"open":733,"high":733,"low":586,"close":733,"change":115,"percent_change":1147,"volume":1368,"transactions":9,"vwap":733},"2025-11-25",5800,{"date":1370,"open":733,"high":207,"low":940,"close":1164,"change":773,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1164},"2025-11-24",1.29,484400,{"date":1374,"open":1106,"high":1106,"low":199,"close":984,"change":410,"percent_change":936,"volume":1375,"transactions":9,"vwap":984},"2025-11-21",3400,{"date":1377,"open":1137,"high":1137,"low":1295,"close":1151,"change":295,"percent_change":1165,"volume":1063,"transactions":9,"vwap":1151},"2025-11-20",{"date":1379,"open":1173,"high":525,"low":901,"close":901,"change":807,"percent_change":1380,"volume":1190,"transactions":9,"vwap":901},"2025-11-19",-1.94,{"date":1382,"open":558,"high":1115,"low":1202,"close":230,"change":691,"percent_change":1383,"volume":1384,"transactions":9,"vwap":230},"2025-11-18",-1.02,17300,{"date":1386,"open":959,"high":1042,"low":959,"close":1042,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1042},"2025-11-17",0.75,4.42,10500,{"date":1391,"open":984,"high":1022,"low":986,"close":1392,"change":1169,"percent_change":1393,"volume":797,"transactions":9,"vwap":1392},"2025-11-14",16.97,-2.02,{"date":1395,"open":1239,"high":1178,"low":1284,"close":1178,"change":1155,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1178},"2025-11-13",3.46,4300,{"date":1399,"open":965,"high":1028,"low":1007,"close":1335,"change":950,"percent_change":1400,"volume":1079,"transactions":9,"vwap":1335},"2025-11-12",0.6,{"date":1402,"open":1028,"high":959,"low":1246,"close":1246,"change":1194,"percent_change":222,"volume":1403,"transactions":9,"vwap":1246},"2025-11-11",5900,{"date":1405,"open":1254,"high":972,"low":1406,"close":972,"change":950,"percent_change":1400,"volume":1407,"transactions":9,"vwap":972},"2025-11-10",16.11,14300,{"date":1409,"open":1355,"high":1015,"low":1410,"close":1028,"change":603,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1028},"2025-11-07",16.51,-1,20300,{"date":1414,"open":189,"high":1022,"low":1245,"close":1089,"change":637,"percent_change":1361,"volume":1415,"transactions":9,"vwap":1089},"2025-11-06",20900,{"date":1417,"open":970,"high":1151,"low":970,"close":198,"change":700,"percent_change":232,"volume":1418,"transactions":9,"vwap":198},"2025-11-05",41600,{"date":1420,"open":1224,"high":1174,"low":1224,"close":1141,"change":800,"percent_change":800,"volume":1421,"transactions":9,"vwap":1141},"2025-11-04",13700,{"date":1423,"open":1214,"high":586,"low":1392,"close":1141,"change":240,"percent_change":663,"volume":1424,"transactions":9,"vwap":1141},"2025-11-03",10300,{"date":1426,"open":1151,"high":1131,"low":189,"close":189,"change":587,"percent_change":1427,"volume":1428,"transactions":9,"vwap":189},"2025-10-31",-0.87,72000,{"date":1430,"open":1431,"high":901,"low":1224,"close":1151,"change":286,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1151},"2025-10-30",17.059999,0.88,21000,{"date":1435,"open":1159,"high":1137,"low":1159,"close":189,"change":386,"percent_change":613,"volume":665,"transactions":9,"vwap":189},"2025-10-29",{"date":1437,"open":986,"high":1022,"low":1028,"close":1337,"change":478,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1337},"2025-10-28",0.54,3000,{"date":1441,"open":1141,"high":1151,"low":1351,"close":1028,"change":1442,"percent_change":1443,"volume":1439,"transactions":9,"vwap":1028},"2025-10-27",-0.33,-1.93,{"date":1445,"open":558,"high":558,"low":986,"close":984,"change":1112,"percent_change":1446,"volume":1447,"transactions":9,"vwap":984},"2025-10-24",-3.5,15000,{"date":1449,"open":1082,"high":328,"low":976,"close":328,"change":613,"percent_change":1450,"volume":1318,"transactions":9,"vwap":328},"2025-10-23",5.67,{"date":1452,"open":1279,"high":1337,"low":1410,"close":1028,"change":191,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1028},"2025-10-22",-1.76,4400,{"date":1456,"open":1137,"high":239,"low":972,"close":1141,"change":729,"percent_change":1457,"volume":665,"transactions":9,"vwap":1141},"2025-10-21",-2.57,{"date":1459,"open":1101,"high":1460,"low":1351,"close":904,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":904},"2025-10-20",17.57,0.7,4.17,13200,{"date":1465,"open":1006,"high":199,"low":1246,"close":199,"change":240,"percent_change":508,"volume":1454,"transactions":9,"vwap":199},"2025-10-17",{"date":1467,"open":1028,"high":209,"low":1028,"close":1028,"change":240,"percent_change":508,"volume":670,"transactions":9,"vwap":1028},"2025-10-16",{"date":1469,"open":1028,"high":1173,"low":1239,"close":188,"change":623,"percent_change":1470,"volume":912,"transactions":9,"vwap":188},"2025-10-15",-3.19,{"date":1472,"open":984,"high":1142,"low":984,"close":586,"change":240,"percent_change":663,"volume":1473,"transactions":9,"vwap":586},"2025-10-14",5600,{"date":1475,"open":1336,"high":901,"low":1279,"close":901,"change":240,"percent_change":663,"volume":952,"transactions":9,"vwap":901},"2025-10-13",{"date":1477,"open":189,"high":1151,"low":1017,"close":1151,"change":567,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1151},"2025-10-10",-0.92,3800,{"date":1481,"open":29,"high":208,"low":29,"close":1202,"change":932,"percent_change":1482,"volume":665,"transactions":9,"vwap":1202},"2025-10-09",1.41,{"date":1484,"open":904,"high":904,"low":1225,"close":576,"change":295,"percent_change":1165,"volume":1485,"transactions":9,"vwap":576},"2025-10-08",8100,{"date":1487,"open":1151,"high":586,"low":210,"close":1193,"change":310,"percent_change":880,"volume":1488,"transactions":9,"vwap":1193},"2025-10-07",2600,{"date":1490,"open":219,"high":219,"low":189,"close":1022,"change":918,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1022},"2025-10-06",1.06,19400,{"date":1494,"open":1151,"high":636,"low":1089,"close":1089,"change":385,"percent_change":918,"volume":1318,"transactions":9,"vwap":1089},"2025-10-03",{"date":1496,"open":1101,"high":1094,"low":1101,"close":1021,"change":329,"percent_change":1497,"volume":1221,"transactions":9,"vwap":1021},"2025-10-02",-1.17,{"date":1499,"open":1284,"high":940,"low":190,"close":1146,"change":892,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1146},"2025-10-01",2.34,24400,{"date":1503,"open":976,"high":188,"low":1325,"close":188,"change":855,"percent_change":1504,"volume":1505,"transactions":9,"vwap":188},"2025-09-30",2.08,42500,{"date":1507,"open":576,"high":1160,"low":1508,"close":1509,"change":568,"percent_change":1510,"volume":1501,"transactions":9,"vwap":1509},"2025-09-29",15.9,16.36,-5.27,{"date":1512,"open":1137,"high":220,"low":1431,"close":971,"change":469,"percent_change":426,"volume":1513,"transactions":9,"vwap":971},"2025-09-26",2500,{"date":1515,"open":208,"high":208,"low":189,"close":733,"change":385,"percent_change":757,"volume":1488,"transactions":9,"vwap":733},"2025-09-25",{"date":1517,"open":586,"high":247,"low":586,"close":1124,"change":296,"percent_change":831,"volume":1518,"transactions":9,"vwap":1124},"2025-09-24",24100,{"date":1520,"open":248,"high":248,"low":208,"close":230,"change":478,"percent_change":1521,"volume":794,"transactions":9,"vwap":230},"2025-09-23",0.52,{"date":1523,"open":904,"high":336,"low":1124,"close":1099,"change":729,"percent_change":1524,"volume":1352,"transactions":9,"vwap":1099},"2025-09-22",-2.51,{"date":1526,"open":238,"high":248,"low":249,"close":258,"change":426,"percent_change":1058,"volume":1318,"transactions":9,"vwap":258},"2025-09-19",{"date":1528,"open":248,"high":507,"low":248,"close":259,"change":993,"percent_change":1529,"volume":697,"transactions":9,"vwap":259},"2025-09-18",-0.72,{"date":1531,"open":690,"high":690,"low":865,"close":690,"change":637,"percent_change":638,"volume":763,"transactions":9,"vwap":690},"2025-09-17",{"date":1533,"open":1534,"high":507,"low":1131,"close":928,"change":1535,"percent_change":1536,"volume":1463,"transactions":9,"vwap":928},"2025-09-16",17.66,0.72,4.11,{"date":1538,"open":1202,"high":713,"low":1202,"close":524,"change":1442,"percent_change":1539,"volume":1540,"transactions":9,"vwap":524},"2025-09-15",-1.85,19300,{"date":1542,"open":533,"high":723,"low":1205,"close":239,"change":691,"percent_change":1411,"volume":919,"transactions":9,"vwap":239},"2025-09-12",{"date":1544,"open":900,"high":646,"low":1205,"close":723,"change":932,"percent_change":1545,"volume":1546,"transactions":9,"vwap":723},"2025-09-11",1.35,29400,{"date":1548,"open":575,"high":575,"low":1534,"close":922,"change":637,"percent_change":337,"volume":1549,"transactions":9,"vwap":922},"2025-09-10",7600,{"date":1551,"open":577,"high":575,"low":1061,"close":575,"change":278,"percent_change":1552,"volume":1226,"transactions":9,"vwap":575},"2025-09-09",0.79,{"date":1554,"open":542,"high":1047,"low":586,"close":1047,"change":932,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1047},"2025-09-08",1.37,33300,{"date":1558,"open":1245,"high":904,"low":1245,"close":904,"change":715,"percent_change":1559,"volume":1560,"transactions":9,"vwap":904},"2025-09-05",1.92,20000,{"date":1562,"open":1083,"high":1131,"low":1101,"close":1131,"change":751,"percent_change":578,"volume":1563,"transactions":9,"vwap":1131},"2025-09-04",14000,{"date":1565,"open":1254,"high":199,"low":22,"close":199,"change":150,"percent_change":1566,"volume":809,"transactions":9,"vwap":199},"2025-09-03",2.31,{"date":1568,"open":21,"high":1308,"low":1569,"close":998,"change":773,"percent_change":1570,"volume":1571,"transactions":9,"vwap":998},"2025-09-02",16.059999,1.36,31800,{"date":1573,"open":976,"high":1574,"low":1575,"close":21,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":21},"2025-08-29",16.93,16.13,-0.7,-4.14,66800,{"date":1580,"open":1574,"high":1574,"low":188,"close":1245,"change":800,"percent_change":800,"volume":1389,"transactions":9,"vwap":1245},"2025-08-28",{"date":1582,"open":1082,"high":1017,"low":1082,"close":1245,"change":115,"percent_change":1147,"volume":747,"transactions":9,"vwap":1245},"2025-08-27",{"date":1584,"open":1017,"high":210,"low":209,"close":209,"change":647,"percent_change":1585,"volume":710,"transactions":9,"vwap":209},"2025-08-26",-0.47,{"date":1587,"open":1295,"high":1295,"low":1392,"close":1017,"change":993,"percent_change":375,"volume":952,"transactions":9,"vwap":1017},"2025-08-25",{"date":1589,"open":1106,"high":1124,"low":1193,"close":1193,"change":700,"percent_change":232,"volume":862,"transactions":9,"vwap":1193},"2025-08-22",{"date":1591,"open":1028,"high":1073,"low":1592,"close":1188,"change":918,"percent_change":1491,"volume":1118,"transactions":9,"vwap":1188},"2025-08-21",16.21,{"date":1594,"open":972,"high":1094,"low":972,"close":1159,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1159},"2025-08-20",-0.36,-2.08,1700,{"date":1599,"open":199,"high":1115,"low":199,"close":1205,"change":892,"percent_change":1600,"volume":1389,"transactions":9,"vwap":1205},"2025-08-19",2.3,{"date":1602,"open":1094,"high":1099,"low":1082,"close":1224,"change":191,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1224},"2025-08-18",-1.74,21800,{"date":1606,"open":229,"high":229,"low":1214,"close":586,"change":211,"percent_change":1607,"volume":675,"transactions":9,"vwap":586},"2025-08-15",-2.16,{"date":1609,"open":218,"high":734,"low":972,"close":577,"change":385,"percent_change":757,"volume":1610,"transactions":9,"vwap":577},"2025-08-14",43200,{"date":1612,"open":188,"high":533,"low":1288,"close":1115,"change":1613,"percent_change":1614,"volume":740,"transactions":9,"vwap":1115},"2025-08-13",0.94,5.64,{"date":1616,"open":1006,"high":1006,"low":1246,"close":1617,"change":240,"percent_change":508,"volume":1618,"transactions":9,"vwap":1617},"2025-08-12",16.66,1300,{"date":1620,"open":1288,"high":1005,"low":1410,"close":1005,"change":115,"percent_change":1147,"volume":1621,"transactions":9,"vwap":1005},"2025-08-11",2200,{"date":1623,"open":1246,"high":1239,"low":1005,"close":1273,"change":469,"percent_change":426,"volume":1221,"transactions":9,"vwap":1273},"2025-08-08",{"date":1625,"open":1617,"high":965,"low":983,"close":1246,"change":385,"percent_change":918,"volume":763,"transactions":9,"vwap":1246},"2025-08-07",{"date":1627,"open":1628,"high":199,"low":1316,"close":1005,"change":310,"percent_change":880,"volume":1629,"transactions":9,"vwap":1005},"2025-08-06",16.56,9500,{"date":1631,"open":1617,"high":1101,"low":1296,"close":1236,"change":993,"percent_change":347,"volume":1632,"transactions":9,"vwap":1236},"2025-08-05",18000,{"date":1634,"open":199,"high":199,"low":1628,"close":1351,"change":647,"percent_change":837,"volume":1318,"transactions":9,"vwap":1351},"2025-08-04",{"date":1636,"open":959,"high":1022,"low":1000,"close":199,"change":469,"percent_change":426,"volume":888,"transactions":9,"vwap":199},"2025-08-01",{"date":1638,"open":999,"high":189,"low":1639,"close":986,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":986},"2025-07-31",16.040001,0.8,4.99,63900,{"date":1644,"open":1645,"high":999,"low":1646,"close":1647,"change":587,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-07-30",16,15.95,16.02,-0.93,15800,{"date":1651,"open":1033,"high":1027,"low":1652,"close":1653,"change":386,"percent_change":49,"volume":679,"transactions":9,"vwap":1653},"2025-07-29",15.75,16.17,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1269,"change":386,"percent_change":105,"volume":782,"transactions":9,"vwap":1269},"2025-07-28",15.74,16.15,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1033,"change":587,"percent_change":604,"volume":1662,"transactions":9,"vwap":1033},"2025-07-25",16.049999,15.7,6200,{"date":1664,"open":1665,"high":1645,"low":1666,"close":1645,"change":773,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1645},"2025-07-24",15.83,15.68,1.39,7200,{"date":1670,"open":1652,"high":1671,"low":1652,"close":1671,"change":738,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-07-23",15.78,-1.56,900,{"date":1675,"open":1676,"high":1657,"low":1676,"close":1677,"change":426,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-07-22",15.66,16.030001,-0.74,1800,{"date":1681,"open":1677,"high":1657,"low":1645,"close":1657,"change":125,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1657},"2025-07-21",1.57,2100,{"date":1685,"open":1575,"high":1575,"low":1033,"close":1508,"change":567,"percent_change":1411,"volume":675,"transactions":9,"vwap":1508},"2025-07-18",{"date":1687,"open":1653,"high":1268,"low":1688,"close":1569,"change":115,"percent_change":1147,"volume":1689,"transactions":9,"vwap":1569},"2025-07-17",15.94,12800,{"date":1691,"open":1692,"high":1657,"low":1676,"close":1693,"change":386,"percent_change":105,"volume":862,"transactions":9,"vwap":1693},"2025-07-16",15.82,16.07,{"date":1695,"open":1645,"high":1645,"low":1696,"close":1697,"change":638,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-07-15",15.79,15.91,-2.99,3200,{"date":1701,"open":1639,"high":19,"low":1639,"close":19,"change":1702,"percent_change":1703,"volume":897,"transactions":9,"vwap":19},"2025-07-14",0.36,2.24,{"date":1705,"open":1706,"high":1706,"low":1508,"close":1639,"change":470,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1639},"2025-07-11",16.14,-0.68,2300,{"date":1710,"open":1657,"high":1274,"low":1711,"close":1657,"change":469,"percent_change":426,"volume":1242,"transactions":9,"vwap":1657},"2025-07-10",16.09,{"date":1713,"open":21,"high":21,"low":1406,"close":1653,"change":800,"percent_change":800,"volume":794,"transactions":9,"vwap":1653},"2025-07-09",{"date":1715,"open":1693,"high":21,"low":1693,"close":1653,"change":800,"percent_change":800,"volume":1716,"transactions":9,"vwap":1653},"2025-07-08",12100,{"date":1718,"open":21,"high":21,"low":1696,"close":1653,"change":310,"percent_change":880,"volume":1439,"transactions":9,"vwap":1653},"2025-07-07",{"date":1720,"open":1639,"high":1657,"low":1639,"close":1657,"change":310,"percent_change":880,"volume":1708,"transactions":9,"vwap":1657},"2025-07-03",{"date":1722,"open":1723,"high":21,"low":1677,"close":1575,"change":318,"percent_change":63,"volume":888,"transactions":9,"vwap":1575},"2025-07-02",16.19,{"date":1725,"open":1652,"high":1693,"low":1652,"close":1688,"change":663,"percent_change":716,"volume":1726,"transactions":9,"vwap":1688},"2025-07-01",4900,{"date":1728,"open":1646,"high":1645,"low":1729,"close":1730,"change":191,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-06-30",15.06,15.65,-1.88,123200,{"date":1734,"open":1646,"high":1269,"low":1646,"close":1646,"change":1147,"percent_change":1219,"volume":1368,"transactions":9,"vwap":1646},"2025-06-27",{"date":1736,"open":1645,"high":1647,"low":1697,"close":1269,"change":310,"percent_change":260,"volume":1726,"transactions":9,"vwap":1269},"2025-06-26",{"date":1738,"open":1645,"high":1677,"low":1739,"close":1740,"change":800,"percent_change":800,"volume":782,"transactions":9,"vwap":1740},"2025-06-25",15.92,15.99,{"date":1742,"open":1645,"high":1647,"low":1740,"close":1740,"change":115,"percent_change":1147,"volume":909,"transactions":9,"vwap":1740},"2025-06-24",{"date":1744,"open":1569,"high":1653,"low":1745,"close":1645,"change":23,"percent_change":1112,"volume":1563,"transactions":9,"vwap":1645},"2025-06-23",15.57,{"date":1747,"open":1688,"high":1406,"low":1748,"close":999,"change":451,"percent_change":706,"volume":1749,"transactions":9,"vwap":999},"2025-06-20",14.93,3700,{"date":1751,"open":1723,"high":1325,"low":1647,"close":1647,"change":191,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1647},"2025-06-18",-1.84,4600,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":451,"percent_change":56,"volume":1757,"transactions":9,"vwap":1756},"2025-06-17",16.32,500,{"date":1759,"open":1760,"high":992,"low":1760,"close":992,"change":673,"percent_change":1761,"volume":1148,"transactions":9,"vwap":992},"2025-06-16",15.93,1.44,{"date":1763,"open":1575,"high":1575,"low":1646,"close":1269,"change":232,"percent_change":1764,"volume":952,"transactions":9,"vwap":1269},"2025-06-13",-1.42,{"date":1766,"open":1767,"high":190,"low":1274,"close":992,"change":436,"percent_change":1768,"volume":1485,"transactions":9,"vwap":992},"2025-06-12",16.23,1.69,{"date":1770,"open":1771,"high":1027,"low":1771,"close":1771,"change":770,"percent_change":488,"volume":1772,"transactions":9,"vwap":1771},"2025-06-11",15.97,12200,{"date":1774,"open":1775,"high":1775,"low":1760,"close":1645,"change":770,"percent_change":488,"volume":1485,"transactions":9,"vwap":1645},"2025-06-10",16.08,{"date":1777,"open":1739,"high":1660,"low":1778,"close":1677,"change":1074,"percent_change":1779,"volume":1125,"transactions":9,"vwap":1677},"2025-06-09",15.89,1.65,{"date":1781,"open":1782,"high":1783,"low":1661,"close":1784,"change":329,"percent_change":222,"volume":989,"transactions":9,"vwap":1784},"2025-06-06",15.87,15.98,15.77,{"date":1786,"open":1688,"high":1645,"low":1688,"close":1771,"change":800,"percent_change":800,"volume":1699,"transactions":9,"vwap":1771},"2025-06-05",{"date":1788,"open":1645,"high":1660,"low":1771,"close":1771,"change":1147,"percent_change":1219,"volume":1789,"transactions":9,"vwap":1771},"2025-06-04",7500,{"date":1791,"open":1739,"high":1660,"low":1792,"close":1677,"change":793,"percent_change":460,"volume":665,"transactions":9,"vwap":1677},"2025-06-03",15.88,{"date":1794,"open":1645,"high":1657,"low":1795,"close":1795,"change":337,"percent_change":1796,"volume":1454,"transactions":9,"vwap":1795},"2025-06-02",15.96,-3.04,{"date":1798,"open":1799,"high":1255,"low":1800,"close":1100,"change":1387,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1100},"2025-05-30",15.63,15.52,4.77,64300,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":880,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-05-29",15.46,15.76,15.08,15.71,0.77,17000,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1814,"change":115,"percent_change":1147,"volume":1816,"transactions":9,"vwap":1814},"2025-05-28",15.54,15.59,15.5,14800,{"date":1818,"open":1800,"high":1819,"low":1820,"close":1819,"change":508,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-05-27",15.6,15.33,1.96,7700,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1826,"change":470,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-05-23",15.05,15.3,-0.71,700,{"date":1830,"open":1831,"high":1815,"low":1832,"close":1833,"change":637,"percent_change":1834,"volume":1726,"transactions":9,"vwap":1833},"2025-05-22",15.4,15.35,15.41,-0.58,{"date":1836,"open":1820,"high":1837,"low":1820,"close":1815,"change":800,"percent_change":800,"volume":1838,"transactions":9,"vwap":1815},"2025-05-21",15.55,10800,{"date":1840,"open":1831,"high":1841,"low":75,"close":1815,"change":700,"percent_change":844,"volume":1479,"transactions":9,"vwap":1815},"2025-05-20",15.58,{"date":1843,"open":1844,"high":1814,"low":1844,"close":1813,"change":1074,"percent_change":1845,"volume":1318,"transactions":9,"vwap":1813},"2025-05-19",15.25,1.7,{"date":1847,"open":75,"high":1831,"low":1848,"close":1849,"change":410,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-05-16",15.22,15.28,-0.46,23400,{"date":1853,"open":1854,"high":1831,"low":1855,"close":1832,"change":386,"percent_change":1856,"volume":1403,"transactions":9,"vwap":1832},"2025-05-15",15.14,15,1.05,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":318,"percent_change":674,"volume":1190,"transactions":9,"vwap":1860},"2025-05-14",14.95,15.19,{"date":1862,"open":1863,"high":1820,"low":1863,"close":1855,"change":770,"percent_change":329,"volume":1716,"transactions":9,"vwap":1855},"2025-05-13",14.7,{"date":1865,"open":1866,"high":1676,"low":1866,"close":1867,"change":855,"percent_change":1566,"volume":790,"transactions":9,"vwap":1867},"2025-05-12",14.71,15.03,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":115,"percent_change":410,"volume":1597,"transactions":9,"vwap":1871},"2025-05-09",14.84,14.69,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1863,"change":115,"percent_change":410,"volume":1563,"transactions":9,"vwap":1863},"2025-05-08",14.82,15.69,14.36,{"date":1878,"open":1863,"high":1826,"low":1879,"close":1866,"change":1880,"percent_change":1881,"volume":1044,"transactions":9,"vwap":1866},"2025-05-07",14.62,0.21,1.45,{"date":1883,"open":1884,"high":1866,"low":1884,"close":1885,"change":1856,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-05-06",13.92,14.5,7.81,33400,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":724,"percent_change":793,"volume":1893,"transactions":9,"vwap":1892},"2025-05-05",13.4,13.83,13.45,3900,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":426,"percent_change":1899,"volume":758,"transactions":9,"vwap":1898},"2025-05-02",14,13.43,13.44,-0.88,{"date":1901,"open":1891,"high":1902,"low":1903,"close":1904,"change":478,"percent_change":881,"volume":1403,"transactions":9,"vwap":1904},"2025-05-01",14.25,13.53,13.56,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1194,"percent_change":1911,"volume":1789,"transactions":9,"vwap":1910},"2025-04-30",13.85,14.17,13.42,13.47,-1.54,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":478,"percent_change":140,"volume":710,"transactions":9,"vwap":1916},"2025-04-29",13.95,13.65,13.68,{"date":1918,"open":1919,"high":1896,"low":1920,"close":1920,"change":638,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-04-28",13.69,13.59,-3.48,28000,{"date":1924,"open":1920,"high":1925,"low":1926,"close":1925,"change":1521,"percent_change":1927,"volume":675,"transactions":9,"vwap":1925},"2025-04-25",14.08,13.39,3.83,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1904,"change":918,"percent_change":1545,"volume":1415,"transactions":9,"vwap":1904},"2025-04-24",13.38,14.24,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1930,"change":1147,"percent_change":729,"volume":989,"transactions":9,"vwap":1930},"2025-04-23",13.46,13.78,13.19,{"date":183,"open":179,"high":1898,"low":179,"close":1898,"change":508,"percent_change":1938,"volume":1292,"transactions":9,"vwap":1898},2.28]