[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVMT":3,"homepage-market-summary":29,"stock-historical-EVMT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EVMT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco Electric Vehicle Metals Commodity Strategy No K-1 ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.5859,2.00093,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},17.2704,17.21,17.28,17.33,-0.0596,-0.34,868.1623,20.5,16.12,7276.069110604,26.3,1114,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},14.93,5296,1932917.277651,13.03,"2025-04-22",[181,184,193,202,211,219,229,238,247,256,264,271,278,286,296,306,315,323,333,342,350,357,366,374,380,388,392,400,408,416,423,431,439,444,452,461,467,474,483,489,495,499,505,514,521,528,535,543,551,559,568,574,580,586,596,603,611,617,623,627,633,639,646,651,657,665,669,674,681,685,691,698,702,708,714,720,725,731,736,743,751,759,764,770,776,784,790,797,801,806,813,820,826,833,837,841,845,854,861,867,874,880,885,889,895,900,907,914,920,926,931,936,943,947,953,958,966,973,978,986,992,999,1005,1009,1014,1016,1019,1024,1028,1032,1036,1042,1047,1049,1054,1058,1067,1073,1077,1082,1090,1095,1102,1110,1116,1123,1129,1135,1141,1147,1151,1155,1159,1163,1168,1175,1180,1186,1190,1197,1201,1206,1212,1217,1221,1227,1233,1238,1246,1249,1256,1262,1267,1274,1280,1286,1290,1295,1300,1304,1311,1316,1320,1325,1329,1334,1337,1343,1350,1358,1364,1371,1379,1386,1392,1398,1405,1411,1415,1419,1422,1424,1428,1432,1435,1437,1442,1447,1451,1456,1459,1462,1465,1471,1475,1481,1484,1487,1492,1499,1503,1508,1511,1514,1516,1519,1523,1529,1532,1535,1539,1541,1546,1548,1550,1554,1557,1562,1565,1569,1574,1579,1584,1588,1593,1598,1602,1608,1612,1615,1622,1625,1627,1630,1634,1640,1644,1650,1657,1662,1667,1670,1673,1677,1680,1683,1687,1691,1695,1698,1700,1703,1706,1710,1715,1719,1723,1725,1728,1731,1735,1740,1743,1748,1752,1757,1759,1762,1764,1767,1769,1772,1774,1777,1779,1784,1789,1792,1794,1796,1799,1802,1805,1809,1813,1816,1819,1822,1826,1829,1832,1835,1838,1842,1847,1852,1854,1856,1860,1863,1868,1870,1874,1879,1883,1886,1889,1892,1896,1901,1904,1907,1910,1914,1917,1919,1923,1927,1931,1933,1936,1938,1943,1945,1949,1953,1955,1958,1960,1962,1964,1967,1970,1973,1977,1979,1982,1985,1990,1993,1995,1997,2000,2002,2004],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},57,17.2412,{"date":185,"open":186,"high":187,"low":18,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",17.41,17.47,-0.2151,-1.23,13672.8109,144,17.3054,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",17.46,17.5451,-0.0549,-0.31,513.2549,31,17.4854,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",17.49,17.6,-0.065,-0.37,470.3769,30,17.5156,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":200,"vwap":218},"2026-09-28",17.7232,17.665,-0.235,-1.31,442.3088,17.6913,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",17.91,17.94,17.9,-0.045,-0.25,538.3901,36,17.9057,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",17.8,17.945,0.0069,0.04,1293.5331,46,17.8593,{"date":239,"open":240,"high":241,"low":242,"close":241,"change":243,"percent_change":244,"volume":245,"transactions":182,"vwap":246},"2026-09-23",17.85,17.9381,17.84,-0.1196,-0.66,2857.4054,17.8485,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":227,"vwap":255},"2026-09-22",18.03,18.0577,18,0.1627,0.91,396.6674,18.013,{"date":257,"open":258,"high":258,"low":259,"close":259,"change":260,"percent_change":234,"volume":261,"transactions":262,"vwap":263},"2026-09-21",17.96,17.895,0.0064,2607.7477,52,17.9292,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":227,"vwap":270},"2026-09-18",17.8886,0.1286,0.72,271.8874,17.8235,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":227,"vwap":277},"2026-09-17",17.76,0.22,1.25,322.1514,17.7638,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":200,"vwap":285},"2026-09-16",17.62,17.54,0.035,0.2,327.9844,17.5782,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",17.63,17.475,17.505,-0.0939,-0.53,571.9227,49,17.541,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",17.565,17.66,17.5989,-0.1511,-0.85,546.4846,43,17.6181,{"date":307,"open":308,"high":231,"low":309,"close":310,"change":311,"percent_change":126,"volume":312,"transactions":313,"vwap":314},"2026-09-11",17.74,17.68,17.75,0.07,9914.5308,41,17.7061,{"date":316,"open":317,"high":310,"low":309,"close":309,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",17.725,-0.51,-2.8,1055.6918,51,17.7203,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",18.175,18.29,18.19,0.2177,1.21,3217.5394,94,18.2279,{"date":334,"open":251,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":255},"2026-09-08",18.12,17.92,17.9723,0.0045,0.03,1302.0571,78,{"date":343,"open":222,"high":344,"low":222,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",17.9678,0.0478,0.27,2778.6542,60,17.948,{"date":351,"open":240,"high":336,"low":352,"close":336,"change":106,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",17.81,0.34,1352.7132,48,17.8389,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",17.845,17.86,0.1229,0.69,1030.9775,29,17.8484,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",17.7371,-0.0979,-0.55,78.8365,28,17.8241,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":234,"percent_change":274,"volume":377,"transactions":378,"vwap":379},"2026-08-31",17.835,225.8725,34,17.8756,{"date":381,"open":359,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":364,"vwap":387},"2026-08-28",17.8573,17.795,-0.005,-0.03,1573.9455,17.8503,{"date":389,"open":273,"high":231,"low":273,"close":231,"change":224,"percent_change":225,"volume":390,"transactions":200,"vwap":391},"2026-08-27",394.4555,17.7748,{"date":393,"open":360,"high":394,"low":383,"close":359,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-26",17.98,-0.07,-0.39,5528.64683,96,17.8774,{"date":401,"open":240,"high":402,"low":240,"close":403,"change":404,"percent_change":121,"volume":405,"transactions":406,"vwap":407},"2026-08-25",18.08,17.915,0.045,6647.8785,80,17.9663,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-24",17.87,-0.035,-0.2,182.0995,44,17.8936,{"date":417,"open":403,"high":403,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":227,"vwap":422},"2026-08-21",17.905,0.2047,1.16,392.6555,17.9133,{"date":424,"open":308,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":378,"vwap":430},"2026-08-20",17.78,17.7003,-0.1597,-0.89,1202.0875,17.7568,{"date":432,"open":410,"high":433,"low":434,"close":360,"change":435,"percent_change":436,"volume":437,"transactions":406,"vwap":438},"2026-08-19",17.93,17.8493,0.1,0.56,3327.126786,17.8796,{"date":440,"open":410,"high":410,"low":317,"close":273,"change":395,"percent_change":396,"volume":441,"transactions":442,"vwap":443},"2026-08-18",4760.7526,42,17.7737,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-17",17.83,0.015,0.08,151.2396,32,17.8806,{"date":453,"open":410,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-14",17.88,17.815,0.055,0.31,2933.130718,50,17.8649,{"date":462,"open":383,"high":383,"low":273,"close":273,"change":463,"percent_change":464,"volume":465,"transactions":364,"vwap":466},"2026-08-13",-0.11,-0.62,528.255722,17.7774,{"date":468,"open":240,"high":410,"low":469,"close":410,"change":470,"percent_change":471,"volume":472,"transactions":398,"vwap":473},"2026-08-12",17.72,-0.145,-0.8,130030.8066,17.8466,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":304,"vwap":482},"2026-08-11",17.99,18.04,18.015,0.115,0.64,2213.5126,17.9998,{"date":484,"open":485,"high":221,"low":273,"close":223,"change":106,"percent_change":353,"volume":486,"transactions":487,"vwap":488},"2026-08-10",17.811,6668.4216,69,17.8276,{"date":490,"open":352,"high":491,"low":352,"close":242,"change":448,"percent_change":492,"volume":493,"transactions":227,"vwap":494},"2026-08-07",17.875,0.45,2215.1256,17.8317,{"date":496,"open":317,"high":273,"low":317,"close":273,"change":395,"percent_change":396,"volume":497,"transactions":364,"vwap":498},"2026-08-06",469.7366,17.7204,{"date":500,"open":446,"high":446,"low":446,"close":446,"change":501,"percent_change":502,"volume":503,"transactions":304,"vwap":504},"2026-08-05",0.0932,0.53,175.7646,17.8117,{"date":506,"open":469,"high":507,"low":508,"close":507,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-04",17.7368,17.69,0.0368,0.21,1095.3276,37,17.7097,{"date":515,"open":516,"high":516,"low":309,"close":516,"change":517,"percent_change":22,"volume":518,"transactions":519,"vwap":520},"2026-08-03",17.7,-0.06,7187.8096,53,17.7001,{"date":522,"open":523,"high":273,"low":523,"close":273,"change":524,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-31",17.59,0,894.7046,27,17.6148,{"date":529,"open":530,"high":273,"low":530,"close":273,"change":531,"percent_change":532,"volume":533,"transactions":372,"vwap":534},"2026-07-30",17.715,0.1236,0.7,604.853092,17.7192,{"date":536,"open":537,"high":538,"low":281,"close":538,"change":539,"percent_change":362,"volume":540,"transactions":541,"vwap":542},"2026-07-29",17.55,17.6364,0.1214,4022.6256,72,17.5663,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":200,"vwap":550},"2026-07-28",17.67,17.515,-0.16,-0.91,1538.5367,17.5739,{"date":552,"open":299,"high":553,"low":554,"close":553,"change":555,"percent_change":556,"volume":557,"transactions":209,"vwap":558},"2026-07-27",17.675,17.65,0.02,0.11,835.7407,17.6554,{"date":560,"open":299,"high":299,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-24",17.6301,17.655,-0.075,-0.42,1018.0126,33,17.6492,{"date":569,"open":570,"high":570,"low":571,"close":571,"change":517,"percent_change":22,"volume":572,"transactions":450,"vwap":573},"2026-07-23",17.745,17.73,641.104528,17.735,{"date":575,"open":383,"high":383,"low":576,"close":576,"change":577,"percent_change":339,"volume":578,"transactions":321,"vwap":579},"2026-07-22",17.79,0.005,422.5126,17.8059,{"date":581,"open":425,"high":352,"low":425,"close":582,"change":583,"percent_change":448,"volume":584,"transactions":512,"vwap":585},"2026-07-21",17.785,0.0149,1405.5126,17.8031,{"date":587,"open":588,"high":589,"low":590,"close":589,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-20",17.645,17.7701,17.58,0.0455,0.26,8054.7206,58,17.6193,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":517,"volume":601,"transactions":450,"vwap":602},"2026-07-17",17.61,17.7246,-0.011,727.5126,17.6341,{"date":604,"open":605,"high":446,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":227,"vwap":610},"2026-07-16",17.77,17.7356,0.0206,0.12,1029.598575,17.8043,{"date":612,"open":288,"high":530,"low":288,"close":530,"change":613,"percent_change":614,"volume":615,"transactions":64,"vwap":616},"2026-07-15",0.0154,0.09,169.8106,17.6429,{"date":618,"open":545,"high":605,"low":545,"close":619,"change":620,"percent_change":121,"volume":621,"transactions":227,"vwap":622},"2026-07-14",17.6996,0.0446,2387.5126,17.734,{"date":624,"open":562,"high":562,"low":562,"close":562,"change":404,"percent_change":592,"volume":625,"transactions":450,"vwap":626},"2026-07-13",227.7796,17.6961,{"date":628,"open":352,"high":629,"low":630,"close":598,"change":395,"percent_change":631,"volume":632,"transactions":9,"vwap":598},"2026-07-10",17.82,17.44,-0.4,1900,{"date":634,"open":635,"high":635,"low":636,"close":309,"change":283,"percent_change":637,"volume":638,"transactions":9,"vwap":309},"2026-07-09",17.686,17.64,1.14,400,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":234,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-07-08",17.42,17.485,17.48,0.23,800,{"date":647,"open":643,"high":643,"low":648,"close":630,"change":649,"percent_change":650,"volume":638,"transactions":9,"vwap":630},"2026-07-07",17.431,-0.08,-0.46,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":479,"percent_change":136,"volume":656,"transactions":9,"vwap":655},"2026-07-06",17.39,17.53,17.52,1100,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-02",17.43,17.3,17.405,-0.015,-0.09,3700,{"date":666,"open":667,"high":641,"low":667,"close":641,"change":311,"percent_change":126,"volume":668,"transactions":9,"vwap":641},"2026-07-01",17.35,1400,{"date":670,"open":667,"high":187,"low":671,"close":667,"change":672,"percent_change":106,"volume":673,"transactions":9,"vwap":667},"2026-06-30",17.34,0.01,3100,{"date":675,"open":676,"high":676,"low":677,"close":671,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":671},"2026-06-29",17.37,17.25,-0.26,-1.48,1800,{"date":682,"open":204,"high":205,"low":204,"close":205,"change":339,"percent_change":683,"volume":684,"transactions":9,"vwap":205},"2026-06-26",0.17,200,{"date":686,"open":195,"high":687,"low":195,"close":688,"change":683,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-25",18.375,17.57,0.98,2400,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":396,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-06-24",17.45,17.352,17.4,-2.19,2100,{"date":699,"open":273,"high":242,"low":273,"close":576,"change":700,"percent_change":701,"volume":656,"transactions":9,"vwap":576},"2026-06-23",-0.429,-2.35,{"date":703,"open":326,"high":326,"low":327,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-22",18.219,-0.096,-0.52,700,{"date":709,"open":710,"high":710,"low":711,"close":710,"change":339,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-18",18.315,18.27,0.16,900,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":713,"transactions":9,"vwap":717},"2026-06-17",18.401,18.285,-0.125,-0.68,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":282,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-16",18.41,0.19,300,{"date":726,"open":727,"high":727,"low":728,"close":687,"change":729,"percent_change":730,"volume":656,"transactions":9,"vwap":687},"2026-06-15",18.49,18.36,-0.225,-1.21,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":614,"percent_change":51,"volume":735,"transactions":9,"vwap":734},"2026-06-12",18.57,18.6,500,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":689,"volume":742,"transactions":9,"vwap":740},"2026-06-11",18.35,18.53,18.51,0.18,1300,{"date":744,"open":745,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-10",18.45,18.555,18.33,-0.285,-1.53,2600,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-09",18.75,18.561,18.615,-0.185,-0.98,4600,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":662,"percent_change":649,"volume":668,"transactions":9,"vwap":763},"2026-06-08",18.83,18.79,18.8,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":769,"volume":638,"transactions":9,"vwap":767},"2026-06-05",18.78,18.815,-0.265,-1.39,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":707,"transactions":9,"vwap":773},"2026-06-04",19.185,19.08,-0.155,-0.81,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-03",19.33,19.18,19.235,-0.325,-1.66,2000,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":556,"percent_change":789,"volume":668,"transactions":9,"vwap":788},"2026-06-02",19.61,19.63,19.56,0.57,{"date":791,"open":792,"high":793,"low":794,"close":794,"change":683,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-01",19.48,19.49,19.45,0.88,117600,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":385,"percent_change":547,"volume":656,"transactions":9,"vwap":800},"2026-05-29",19.19,19.28,{"date":802,"open":800,"high":803,"low":800,"close":804,"change":683,"percent_change":805,"volume":735,"transactions":9,"vwap":804},"2026-05-28",19.36,19.31,0.89,{"date":807,"open":808,"high":24,"low":809,"close":810,"change":756,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-05-27",19.21,18.755,19.14,-0.96,3600,{"date":814,"open":815,"high":778,"low":816,"close":817,"change":448,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-05-26",19.295,19.25,19.325,0.42,1200,{"date":821,"open":816,"high":822,"low":779,"close":823,"change":824,"percent_change":825,"volume":713,"transactions":9,"vwap":823},"2026-05-22",19.27,19.245,0.075,0.39,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":706,"volume":173,"transactions":9,"vwap":831},"2026-05-21",19.165,19.23,19.121,19.17,-0.1,{"date":834,"open":822,"high":822,"low":822,"close":822,"change":835,"percent_change":836,"volume":684,"transactions":9,"vwap":822},"2026-05-20",0.205,1.08,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":524,"percent_change":524,"volume":173,"transactions":9,"vwap":840},"2026-05-19",19.3,19.065001,{"date":842,"open":843,"high":840,"low":843,"close":840,"change":844,"percent_change":592,"volume":638,"transactions":9,"vwap":840},"2026-05-18",19.045,0.05,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-15",19,19.07,18.98,19.014999,-0.374,-1.93,4100,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":632,"transactions":9,"vwap":858},"2026-05-14",19.575,19.383,19.389,-0.116,-0.59,{"date":862,"open":863,"high":864,"low":794,"close":865,"change":577,"percent_change":339,"volume":866,"transactions":9,"vwap":865},"2026-05-13",19.67,19.679,19.505,4000,{"date":868,"open":869,"high":870,"low":871,"close":870,"change":456,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-12",19.4,19.5,19.32,0.28,3000,{"date":875,"open":822,"high":876,"low":877,"close":876,"change":878,"percent_change":879,"volume":873,"transactions":9,"vwap":876},"2026-05-11",19.445,19.26,0.375,1.97,{"date":881,"open":882,"high":848,"low":883,"close":848,"change":311,"percent_change":884,"volume":819,"transactions":9,"vwap":848},"2026-05-08",19.049999,19.040001,0.37,{"date":886,"open":882,"high":882,"low":847,"close":847,"change":887,"percent_change":888,"volume":173,"transactions":9,"vwap":847},"2026-05-07",-0.15,-0.78,{"date":890,"open":808,"high":808,"low":891,"close":892,"change":893,"percent_change":894,"volume":853,"transactions":9,"vwap":892},"2026-05-06",19.09,19.15,0.025,0.13,{"date":896,"open":891,"high":897,"low":891,"close":898,"change":151,"percent_change":899,"volume":783,"transactions":9,"vwap":898},"2026-05-05",19.16,19.125,1.86,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-04",18.73,18.775,-0.135,-0.71,600,{"date":908,"open":909,"high":910,"low":911,"close":911,"change":517,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-01",18.965,19.042999,18.91,-0.32,2800,{"date":915,"open":916,"high":847,"low":916,"close":917,"change":918,"percent_change":919,"volume":873,"transactions":9,"vwap":917},"2026-04-30",18.845,18.97,0.145,0.77,{"date":921,"open":922,"high":922,"low":763,"close":923,"change":924,"percent_change":925,"volume":645,"transactions":9,"vwap":923},"2026-04-29",18.92,18.825,-0.115,-0.61,{"date":927,"open":909,"high":928,"low":929,"close":930,"change":395,"percent_change":207,"volume":632,"transactions":9,"vwap":930},"2026-04-28",18.989,18.87,18.94,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":662,"percent_change":649,"volume":935,"transactions":9,"vwap":934},"2026-04-27",19.0049992,19.01,1700,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":492,"volume":942,"transactions":9,"vwap":940},"2026-04-24",18.96,19.069,19.025,0.085,2700,{"date":944,"open":945,"high":930,"low":945,"close":930,"change":946,"percent_change":311,"volume":680,"transactions":9,"vwap":930},"2026-04-23",18.89,0.014,{"date":948,"open":949,"high":938,"low":949,"close":950,"change":951,"percent_change":952,"volume":866,"transactions":9,"vwap":950},"2026-04-22",18.76,18.926,0.329,1.77,{"date":954,"open":955,"high":755,"low":955,"close":956,"change":957,"percent_change":706,"volume":713,"transactions":9,"vwap":956},"2026-04-21",18.583,18.597,-0.098,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":479,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-04-20",18.64,18.759,18.61,18.695,0.62,35900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":904,"percent_change":972,"volume":853,"transactions":9,"vwap":971},"2026-04-17",18.619,18.67,18.02,18.58,-0.72,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":111,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-16",18.715,-0.05,100,{"date":979,"open":980,"high":981,"low":962,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-15",18.62,18.749,18.725,0.153,0.82,3800,{"date":987,"open":733,"high":988,"low":989,"close":988,"change":990,"percent_change":991,"volume":656,"transactions":9,"vwap":988},"2026-04-14",18.572,18.55,0.112,0.61,{"date":993,"open":994,"high":740,"low":995,"close":996,"change":878,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-13",18.26,18.22,18.46,2.07,3300,{"date":1000,"open":476,"high":1001,"low":476,"close":1002,"change":1003,"percent_change":1004,"volume":707,"transactions":9,"vwap":1002},"2026-04-10",18.09,18.084999,0.225,1.26,{"date":1006,"open":231,"high":360,"low":231,"close":360,"change":832,"percent_change":1007,"volume":1008,"transactions":9,"vwap":360},"2026-04-09",-0.56,1500,{"date":1010,"open":1011,"high":1012,"low":1011,"close":258,"change":723,"percent_change":1013,"volume":1008,"transactions":9,"vwap":258},"2026-04-08",17.935,17.97,1.07,{"date":1015,"open":273,"high":605,"low":469,"close":605,"change":395,"percent_change":396,"volume":645,"transactions":9,"vwap":605},"2026-04-07",{"date":1017,"open":240,"high":240,"low":1018,"close":242,"change":411,"percent_change":412,"volume":1008,"transactions":9,"vwap":242},"2026-04-06",17.778,{"date":1020,"open":1021,"high":232,"low":240,"close":491,"change":1022,"percent_change":1023,"volume":680,"transactions":9,"vwap":491},"2026-04-02",17.902,-0.105,-0.58,{"date":1025,"open":1026,"high":1026,"low":394,"close":394,"change":1027,"percent_change":532,"volume":724,"transactions":9,"vwap":394},"2026-04-01",18.040001,0.125,{"date":1029,"open":629,"high":1030,"low":231,"close":1030,"change":824,"percent_change":818,"volume":1031,"transactions":9,"vwap":1030},"2026-03-31",17.855,3400,{"date":1033,"open":516,"high":425,"low":545,"close":425,"change":1034,"percent_change":1035,"volume":1031,"transactions":9,"vwap":425},"2026-03-30",0.285,1.63,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":51,"volume":645,"transactions":9,"vwap":1040},"2026-03-27",17.5,17.472,17.495,0.086,{"date":1043,"open":205,"high":288,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":758,"transactions":9,"vwap":1044},"2026-03-26",17.409,-0.071,-0.41,{"date":1048,"open":630,"high":642,"low":630,"close":643,"change":479,"percent_change":136,"volume":724,"transactions":9,"vwap":643},"2026-03-25",{"date":1050,"open":1051,"high":653,"low":1051,"close":1052,"change":384,"percent_change":385,"volume":1053,"transactions":9,"vwap":1052},"2026-03-24",17.29,17.365,3200,{"date":1055,"open":677,"high":195,"low":677,"close":676,"change":1056,"percent_change":1057,"volume":673,"transactions":9,"vwap":676},"2026-03-23",0.282,1.65,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-20",17.26,17.27,17.049999,17.087999,-0.327,-1.88,13800,{"date":1068,"open":1069,"high":693,"low":1069,"close":1070,"change":768,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-19",17.14,17.415,-1.5,7900,{"date":1074,"open":571,"high":242,"low":280,"close":309,"change":547,"percent_change":1075,"volume":1076,"transactions":9,"vwap":309},"2026-03-18",-0.9,6600,{"date":1078,"open":1079,"high":1079,"low":576,"close":242,"change":1080,"percent_change":1075,"volume":1081,"transactions":9,"vwap":242},"2026-03-17",18.01,-0.162,9800,{"date":1083,"open":1084,"high":869,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-03-16",17.922,17.89,18.0020008,0.141,0.79,7600,{"date":1091,"open":970,"high":970,"low":1092,"close":1092,"change":1093,"percent_change":696,"volume":1094,"transactions":9,"vwap":1092},"2026-03-13",17.861,-0.399,4900,{"date":1096,"open":1097,"high":1098,"low":995,"close":994,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":994},"2026-03-12",18.25,18.31,0.052,0.29,4500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":742,"transactions":9,"vwap":1107},"2026-03-11",18.251,18.3,18.16,18.208,0.156,0.86,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":412,"volume":783,"transactions":9,"vwap":1114},"2026-03-10",18.14,18.18,18.052,-0.037,{"date":1117,"open":1118,"high":1119,"low":433,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-09",18.030001,18.089001,-0.003,-0.02,5100,{"date":1124,"open":240,"high":849,"low":629,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-06",18.091999,0.322,1.81,10800,{"date":1130,"open":309,"high":1131,"low":545,"close":605,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":605},"2026-03-05",17.779,-0.13,-0.73,8200,{"date":1136,"open":1137,"high":1138,"low":259,"close":223,"change":644,"percent_change":1139,"volume":1140,"transactions":9,"vwap":223},"2026-03-04",19.626,19.631,1.3,279200,{"date":1142,"open":537,"high":1143,"low":537,"close":545,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":545},"2026-03-03",17.718,-0.085,-0.48,4400,{"date":1148,"open":242,"high":242,"low":545,"close":1149,"change":1150,"percent_change":912,"volume":697,"transactions":9,"vwap":1149},"2026-03-02",17.755,-0.057,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":311,"volume":638,"transactions":9,"vwap":1153},"2026-02-27",17.812,0.012,{"date":1156,"open":310,"high":231,"low":688,"close":231,"change":1157,"percent_change":198,"volume":1158,"transactions":9,"vwap":231},"2026-02-26",-0.055,1600,{"date":1160,"open":273,"high":1161,"low":273,"close":1030,"change":835,"percent_change":420,"volume":1162,"transactions":9,"vwap":1030},"2026-02-25",19.8,16500,{"date":1164,"open":654,"high":1165,"low":655,"close":554,"change":1166,"percent_change":1167,"volume":1122,"transactions":9,"vwap":554},"2026-02-24",17.656,0.344,1.99,{"date":1169,"open":1061,"high":20,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-02-23",17.2,17.306,-0.079,-0.45,4700,{"date":1176,"open":676,"high":695,"low":1177,"close":1178,"change":1179,"percent_change":101,"volume":742,"transactions":9,"vwap":1178},"2026-02-20",17.32,17.385,0.173,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1183,"change":1185,"percent_change":396,"volume":645,"transactions":9,"vwap":1183},"2026-02-19",17.11,17.212,17.021,-0.068,{"date":1187,"open":1051,"high":653,"low":1188,"close":19,"change":1189,"percent_change":952,"volume":673,"transactions":9,"vwap":19},"2026-02-18",17.265,0.3,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":729,"percent_change":216,"volume":1196,"transactions":9,"vwap":1195},"2026-02-17",16.99,17.035,16.92,16.98,8300,{"date":1198,"open":1199,"high":660,"low":1200,"close":1199,"change":649,"percent_change":650,"volume":1158,"transactions":9,"vwap":1199},"2026-02-13",17.205,17.19,{"date":1202,"open":643,"high":205,"low":19,"close":1203,"change":631,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-02-12",17.285,-2.26,18400,{"date":1207,"open":280,"high":469,"low":523,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-02-11",17.685,0.215,1.23,10300,{"date":1213,"open":1214,"high":654,"low":1215,"close":187,"change":547,"percent_change":548,"volume":1216,"transactions":9,"vwap":187},"2026-02-10",17.519,17.441,7500,{"date":1218,"open":655,"high":288,"low":643,"close":288,"change":1219,"percent_change":1220,"volume":812,"transactions":9,"vwap":288},"2026-02-09",0.24,1.38,{"date":1222,"open":1223,"high":187,"low":1223,"close":653,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":653},"2026-02-06",17.17,0.259,1.51,9100,{"date":1228,"open":18,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1065,"volume":1232,"transactions":9,"vwap":1230},"2026-02-05",17.22,17.131,-0.329,2500,{"date":1234,"open":1235,"high":1235,"low":1178,"close":195,"change":1236,"percent_change":1237,"volume":998,"transactions":9,"vwap":195},"2026-02-04",17.51,-0.206,-1.17,{"date":1239,"open":660,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-02-03",19.1,17.030001,17.666,0.366,2.12,19700,{"date":1247,"open":20,"high":734,"low":677,"close":660,"change":22,"percent_change":852,"volume":1248,"transactions":9,"vwap":660},"2026-02-02",15200,{"date":1250,"open":454,"high":1251,"low":1252,"close":636,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":636},"2026-01-30",18.95,17.525,-0.808,-4.38,34500,{"date":1257,"open":761,"high":922,"low":309,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-01-29",18.448,0.238,1.31,12500,{"date":1263,"open":326,"high":326,"low":1264,"close":1265,"change":1266,"percent_change":126,"volume":998,"transactions":9,"vwap":1265},"2026-01-28",18.07,18.21,0.072,{"date":1268,"open":1269,"high":745,"low":336,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-01-27",18.059999,18.138,0.028,0.15,8000,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":663,"percent_change":1279,"volume":783,"transactions":9,"vwap":1278},"2026-01-26",18.335,18.086,18.11,-0.49,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1283,"change":878,"percent_change":1285,"volume":673,"transactions":9,"vwap":1283},"2026-01-23",18.15,18.2,18.135,2.1,{"date":1287,"open":231,"high":740,"low":309,"close":1288,"change":447,"percent_change":448,"volume":1289,"transactions":9,"vwap":1288},"2026-01-22",17.825,11600,{"date":1291,"open":240,"high":1292,"low":573,"close":352,"change":479,"percent_change":1293,"volume":1294,"transactions":9,"vwap":352},"2026-01-21",18.82,0.65,14100,{"date":1296,"open":508,"high":1297,"low":288,"close":1298,"change":1157,"percent_change":198,"volume":1299,"transactions":9,"vwap":1298},"2026-01-20",18.909,17.695,19000,{"date":1301,"open":242,"high":242,"low":309,"close":310,"change":564,"percent_change":1302,"volume":1303,"transactions":9,"vwap":310},"2026-01-16",-2.31,9000,{"date":1305,"open":1106,"high":711,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-15",18.13,18.17,-0.205,-1.12,11400,{"date":1312,"open":711,"high":1313,"low":995,"close":687,"change":146,"percent_change":1314,"volume":1315,"transactions":9,"vwap":687},"2026-01-14",18.4,2.11,5300,{"date":1317,"open":335,"high":945,"low":1012,"close":1318,"change":563,"percent_change":564,"volume":1319,"transactions":9,"vwap":1318},"2026-01-13",17.995,17000,{"date":1321,"open":352,"high":1251,"low":352,"close":1264,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1264},"2026-01-12",0.295,1.66,25300,{"date":1326,"open":310,"high":240,"low":469,"close":1327,"change":818,"percent_change":1328,"volume":1273,"transactions":9,"vwap":1327},"2026-01-09",17.775,2.42,{"date":1330,"open":660,"high":763,"low":660,"close":1331,"change":1332,"percent_change":1333,"volume":1303,"transactions":9,"vwap":1331},"2026-01-08",17.355,-0.255,-1.45,{"date":1335,"open":251,"high":1264,"low":537,"close":598,"change":22,"percent_change":1336,"volume":1081,"transactions":9,"vwap":598},"2026-01-07",-1.89,{"date":1338,"open":1085,"high":847,"low":231,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-01-06",17.95,0.555,3.19,21000,{"date":1344,"open":1345,"high":847,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1226,"transactions":9,"vwap":1347},"2026-01-05",17.23,17.18,17.395,0.446,2.63,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-01-02",17.09,16.9,16.949,-0.006,-0.04,8800,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":872,"volume":873,"transactions":9,"vwap":1362},"2025-12-31",16.84,16.989,16.955,0.047,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":690,"transactions":9,"vwap":1368},"2025-12-30",16.869,17,16.908,0.444,2.7,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1132,"volume":1378,"transactions":9,"vwap":1376},"2025-12-29",16.52,16.58,16.45,16.464,-0.021,15700,{"date":1380,"open":1381,"high":1382,"low":1375,"close":1383,"change":1384,"percent_change":789,"volume":1385,"transactions":9,"vwap":1383},"2025-12-26",16.55,18.43,16.485,0.093,14000,{"date":1387,"open":1388,"high":94,"low":1389,"close":1390,"change":448,"percent_change":51,"volume":1391,"transactions":9,"vwap":1390},"2025-12-24",16.405,16.35,16.392,3500,{"date":1393,"open":1394,"high":693,"low":1395,"close":1395,"change":1396,"percent_change":480,"volume":1397,"transactions":9,"vwap":1395},"2025-12-23",16.36,16.312,0.103,14800,{"date":1399,"open":1400,"high":1373,"low":25,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2025-12-22",16.33,16.209,-1.841,-10.2,88300,{"date":1406,"open":1407,"high":1408,"low":1079,"close":1409,"change":1410,"percent_change":1220,"volume":783,"transactions":9,"vwap":1409},"2025-12-19",18.039,18.1,18.049999,0.245,{"date":1412,"open":1413,"high":446,"low":1413,"close":1414,"change":894,"percent_change":158,"volume":873,"transactions":9,"vwap":1414},"2025-12-18",17.71,17.805,{"date":1416,"open":636,"high":1417,"low":636,"close":553,"change":556,"percent_change":1418,"volume":935,"transactions":9,"vwap":553},"2025-12-17",17.739,0.63,{"date":1420,"open":1038,"high":298,"low":1038,"close":298,"change":893,"percent_change":1421,"volume":935,"transactions":9,"vwap":298},"2025-12-16",0.14,{"date":1423,"open":590,"high":590,"low":654,"close":281,"change":411,"percent_change":412,"volume":853,"transactions":9,"vwap":281},"2025-12-15",{"date":1425,"open":205,"high":288,"low":187,"close":1426,"change":904,"percent_change":1427,"volume":1053,"transactions":9,"vwap":1426},"2025-12-12",17.575,-0.76,{"date":1429,"open":508,"high":308,"low":1430,"close":1413,"change":556,"percent_change":964,"volume":1431,"transactions":9,"vwap":1413},"2025-12-11",17.654,13100,{"date":1433,"open":1235,"high":288,"low":1038,"close":205,"change":1027,"percent_change":268,"volume":1434,"transactions":9,"vwap":205},"2025-12-10",30300,{"date":1436,"open":688,"high":688,"low":195,"close":289,"change":547,"percent_change":548,"volume":1273,"transactions":9,"vwap":289},"2025-12-09",{"date":1438,"open":508,"high":516,"low":537,"close":1439,"change":1440,"percent_change":198,"volume":1441,"transactions":9,"vwap":1439},"2025-12-08",17.635,-0.054,7800,{"date":1443,"open":571,"high":310,"low":280,"close":1444,"change":1445,"percent_change":872,"volume":1446,"transactions":9,"vwap":1444},"2025-12-05",17.689,0.049,13000,{"date":1448,"open":1449,"high":299,"low":590,"close":636,"change":662,"percent_change":649,"volume":1450,"transactions":9,"vwap":636},"2025-12-04",17.659,5700,{"date":1452,"open":636,"high":545,"low":688,"close":562,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":562},"2025-12-03",0.265,1.52,12000,{"date":1457,"open":642,"high":831,"low":653,"close":653,"change":649,"percent_change":650,"volume":1458,"transactions":9,"vwap":653},"2025-12-02",6700,{"date":1460,"open":309,"high":309,"low":630,"close":187,"change":384,"percent_change":385,"volume":1461,"transactions":9,"vwap":187},"2025-12-01",5200,{"date":1463,"open":576,"high":576,"low":289,"close":289,"change":894,"percent_change":1464,"volume":942,"transactions":9,"vwap":289},"2025-11-28",0.75,{"date":1466,"open":1467,"high":653,"low":1177,"close":1468,"change":918,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-11-26",17.329,17.345,0.84,111200,{"date":1472,"open":1229,"high":1473,"low":1170,"close":1170,"change":282,"percent_change":283,"volume":1474,"transactions":9,"vwap":1170},"2025-11-25",17.24,116500,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":614,"percent_change":502,"volume":1480,"transactions":9,"vwap":1479},"2025-11-24",17.16,17.201,17.165,7300,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":555,"percent_change":608,"volume":977,"transactions":9,"vwap":1483},"2025-11-21",17.075001,{"date":1485,"open":1477,"high":1477,"low":1486,"close":1486,"change":663,"percent_change":706,"volume":1158,"transactions":9,"vwap":1486},"2025-11-20",17.055,{"date":1488,"open":1346,"high":1489,"low":1490,"close":1490,"change":1384,"percent_change":1491,"volume":645,"transactions":9,"vwap":1490},"2025-11-19",17.189,17.145,0.55,{"date":1493,"open":1494,"high":676,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-11-18",17.106,17.052,-0.048,-0.28,6300,{"date":1500,"open":1352,"high":1501,"low":1352,"close":1502,"change":718,"percent_change":1133,"volume":638,"transactions":9,"vwap":1502},"2025-11-17",17.13,17.1,{"date":1504,"open":1505,"high":20,"low":1506,"close":1506,"change":206,"percent_change":1507,"volume":853,"transactions":9,"vwap":1506},"2025-11-14",17.269,17.225,-0.38,{"date":1509,"open":1051,"high":1051,"low":677,"close":1051,"change":385,"percent_change":1510,"volume":656,"transactions":9,"vwap":1051},"2025-11-13",-0.17,{"date":1512,"open":1177,"high":1177,"low":1177,"close":1177,"change":448,"percent_change":1513,"volume":707,"transactions":9,"vwap":1177},"2025-11-12",0.46,{"date":1515,"open":1473,"high":1473,"low":1473,"close":1473,"change":385,"percent_change":1510,"volume":684,"transactions":9,"vwap":1473},"2025-11-11",{"date":1517,"open":1502,"high":1061,"low":1502,"close":1061,"change":741,"percent_change":1518,"volume":707,"transactions":9,"vwap":1061},"2025-11-10",1.05,{"date":1520,"open":1521,"high":1352,"low":1062,"close":1352,"change":1522,"percent_change":234,"volume":1031,"transactions":9,"vwap":1352},"2025-11-07",17.087,0.006,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1133,"volume":783,"transactions":9,"vwap":1527},"2025-11-06",17.162,17.040001,17.084,-0.126,{"date":1530,"open":1229,"high":1229,"low":18,"close":18,"change":1121,"percent_change":1531,"volume":707,"transactions":9,"vwap":18},"2025-11-05",-0.12,{"date":1533,"open":1478,"high":1345,"low":1478,"close":1345,"change":887,"percent_change":1534,"volume":684,"transactions":9,"vwap":1345},"2025-11-04",-0.86,{"date":1536,"open":598,"high":598,"low":1537,"close":1537,"change":463,"percent_change":1538,"volume":707,"transactions":9,"vwap":1537},"2025-11-03",17.38,-0.63,{"date":1540,"open":653,"high":204,"low":653,"close":204,"change":456,"percent_change":141,"volume":684,"transactions":9,"vwap":204},"2025-10-31",{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":724,"transactions":9,"vwap":1543},"2025-10-30",17.435,-0.095,-0.54,{"date":1547,"open":654,"high":654,"low":654,"close":654,"change":555,"percent_change":556,"volume":906,"transactions":9,"vwap":654},"2025-10-29",{"date":1549,"open":1235,"high":655,"low":1235,"close":1235,"change":893,"percent_change":1421,"volume":713,"transactions":9,"vwap":1235},"2025-10-28",{"date":1551,"open":195,"high":1552,"low":195,"close":642,"change":106,"percent_change":353,"volume":1553,"transactions":9,"vwap":642},"2025-10-27",17.509,4200,{"date":1555,"open":186,"high":1556,"low":186,"close":1556,"change":844,"percent_change":1100,"volume":707,"transactions":9,"vwap":1556},"2025-10-24",17.425,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":614,"percent_change":1561,"volume":638,"transactions":9,"vwap":1560},"2025-10-23",17.386,17.375,0.52,{"date":1563,"open":1477,"high":1203,"low":1477,"close":1203,"change":1564,"percent_change":1220,"volume":645,"transactions":9,"vwap":1203},"2025-10-22",0.235,{"date":1566,"open":1567,"high":1182,"low":1568,"close":1062,"change":672,"percent_change":106,"volume":819,"transactions":9,"vwap":1062},"2025-10-21",17.041,17.02,{"date":1570,"open":1571,"high":1526,"low":1571,"close":1526,"change":1572,"percent_change":1573,"volume":645,"transactions":9,"vwap":1526},"2025-10-20",16.73,0.129,0.76,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":1578,"percent_change":311,"volume":735,"transactions":9,"vwap":1577},"2025-10-17",16.85,16.911,0.011,{"date":1580,"open":1581,"high":1353,"low":1581,"close":1353,"change":1582,"percent_change":1583,"volume":906,"transactions":9,"vwap":1353},"2025-10-16",16.86,0.195,1.17,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":282,"percent_change":510,"volume":707,"transactions":9,"vwap":1587},"2025-10-15",16.71,16.705,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":735,"transactions":9,"vwap":1590},"2025-10-14",16.67,-0.175,-1.04,{"date":1594,"open":1360,"high":1595,"low":1360,"close":1595,"change":1596,"percent_change":1597,"volume":906,"transactions":9,"vwap":1595},"2025-10-13",16.845,0.165,0.99,{"date":1599,"open":1353,"high":1353,"low":1600,"close":1601,"change":225,"percent_change":679,"volume":680,"transactions":9,"vwap":1601},"2025-10-10",16.64,16.68,{"date":1603,"open":1062,"high":1062,"low":1604,"close":1605,"change":608,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-10-09",16.881,16.93,0.71,3900,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":524,"percent_change":524,"volume":724,"transactions":9,"vwap":1611},"2025-10-08",16.839,16.81,{"date":1613,"open":1614,"high":1611,"low":1614,"close":1611,"change":479,"percent_change":362,"volume":684,"transactions":9,"vwap":1611},"2025-10-07",16.69,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":825,"volume":1621,"transactions":9,"vwap":1619},"2025-10-06",16.61,16.709,16.695,0.065,2200,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1272,"percent_change":253,"volume":638,"transactions":9,"vwap":1624},"2025-10-03",16.63,{"date":1626,"open":1375,"high":94,"low":1375,"close":94,"change":435,"percent_change":991,"volume":645,"transactions":9,"vwap":94},"2025-10-02",{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":106,"percent_change":884,"volume":684,"transactions":9,"vwap":1629},"2025-10-01",16.38,{"date":1631,"open":1632,"high":1400,"low":1632,"close":1633,"change":662,"percent_change":663,"volume":735,"transactions":9,"vwap":1633},"2025-09-30",16.26,16.32,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":906,"transactions":9,"vwap":1637},"2025-09-29",16.21,16.335,0.255,1.59,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1643,"change":976,"percent_change":198,"volume":977,"transactions":9,"vwap":1643},"2025-09-26",16.030001,16.08,{"date":1645,"open":1646,"high":1647,"low":1643,"close":1648,"change":1649,"percent_change":887,"volume":680,"transactions":9,"vwap":1648},"2025-09-25",16.11,16.145,16.13,-0.025,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":283,"percent_change":275,"volume":1656,"transactions":9,"vwap":1655},"2025-09-24",16.1,16.19,15.6,16.155,5800,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":672,"percent_change":106,"volume":724,"transactions":9,"vwap":1661},"2025-09-23",15.921,15.966,15.955,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":663,"percent_change":1007,"volume":735,"transactions":9,"vwap":1666},"2025-09-22",15.95,15.911,15.945,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":447,"percent_change":614,"volume":977,"transactions":9,"vwap":1669},"2025-09-19",16.035,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":844,"percent_change":457,"volume":638,"transactions":9,"vwap":1672},"2025-09-18",16.02,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":649,"percent_change":1676,"volume":684,"transactions":9,"vwap":1675},"2025-09-17",15.97,-0.5,{"date":1678,"open":1672,"high":1679,"low":1672,"close":1679,"change":555,"percent_change":608,"volume":906,"transactions":9,"vwap":1679},"2025-09-16",16.049999,{"date":1681,"open":1682,"high":1642,"low":1682,"close":1642,"change":435,"percent_change":1418,"volume":173,"transactions":9,"vwap":1642},"2025-09-15",15.92,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":448,"percent_change":1686,"volume":977,"transactions":9,"vwap":1685},"2025-09-12",15.93,0.5,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":683,"percent_change":836,"volume":977,"transactions":9,"vwap":1690},"2025-09-11",15.73,15.85,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1694,"change":447,"percent_change":435,"volume":173,"transactions":9,"vwap":1694},"2025-09-10",15.74,15.68,{"date":1696,"open":1694,"high":1694,"low":1697,"close":1697,"change":662,"percent_change":832,"volume":684,"transactions":9,"vwap":1697},"2025-09-09",15.665,{"date":1699,"open":1694,"high":1694,"low":1694,"close":1694,"change":456,"percent_change":151,"volume":977,"transactions":9,"vwap":1694},"2025-09-08",{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":339,"percent_change":723,"volume":977,"transactions":9,"vwap":1702},"2025-09-05",15.625,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":517,"percent_change":1507,"volume":977,"transactions":9,"vwap":1705},"2025-09-04",15.595,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":447,"percent_change":435,"volume":724,"transactions":9,"vwap":1709},"2025-09-03",15.63,15.655,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":111,"percent_change":517,"volume":632,"transactions":9,"vwap":1714},"2025-09-02",15.57,15.675,15.64,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":614,"percent_change":1718,"volume":977,"transactions":9,"vwap":1717},"2025-08-29",15.65,0.58,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":234,"percent_change":592,"volume":707,"transactions":9,"vwap":1722},"2025-08-28",15.52,15.56,{"date":1724,"open":1721,"high":1721,"low":1721,"close":1721,"change":663,"percent_change":1023,"volume":977,"transactions":9,"vwap":1721},"2025-08-27",{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":448,"percent_change":1561,"volume":977,"transactions":9,"vwap":1727},"2025-08-26",15.61,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":106,"percent_change":825,"volume":977,"transactions":9,"vwap":1730},"2025-08-25",15.53,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":311,"percent_change":492,"volume":977,"transactions":9,"vwap":1734},"2025-08-22",15.46,15.47,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1738,"change":672,"percent_change":106,"volume":684,"transactions":9,"vwap":1738},"2025-08-21",15.394,15.4,15.36,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":384,"percent_change":385,"volume":977,"transactions":9,"vwap":1742},"2025-08-20",15.39,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":924,"percent_change":1747,"volume":684,"transactions":9,"vwap":1746},"2025-08-19",15.41,15.395,-0.74,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":385,"percent_change":1751,"volume":977,"transactions":9,"vwap":1750},"2025-08-18",15.51,-0.19,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":672,"percent_change":106,"volume":735,"transactions":9,"vwap":1756},"2025-08-15",15.49,15.55,15.54,{"date":1758,"open":1730,"high":1730,"low":1730,"close":1730,"change":563,"percent_change":1145,"volume":977,"transactions":9,"vwap":1730},"2025-08-14",{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":563,"percent_change":1145,"volume":977,"transactions":9,"vwap":1761},"2025-08-13",15.605,{"date":1763,"open":1694,"high":1694,"low":1694,"close":1694,"change":435,"percent_change":480,"volume":977,"transactions":9,"vwap":1694},"2025-08-12",{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":339,"percent_change":723,"volume":977,"transactions":9,"vwap":1766},"2025-08-11",15.58,{"date":1768,"open":1721,"high":1755,"low":1721,"close":1755,"change":844,"percent_change":141,"volume":724,"transactions":9,"vwap":1755},"2025-08-08",{"date":1770,"open":1755,"high":1755,"low":1771,"close":1771,"change":672,"percent_change":106,"volume":735,"transactions":9,"vwap":1771},"2025-08-07",15.5,{"date":1773,"open":1771,"high":1771,"low":1754,"close":1754,"change":1421,"percent_change":253,"volume":735,"transactions":9,"vwap":1754},"2025-08-06",{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":517,"percent_change":396,"volume":977,"transactions":9,"vwap":1776},"2025-08-05",15.35,{"date":1778,"open":1745,"high":1745,"low":1745,"close":1745,"change":941,"percent_change":1491,"volume":977,"transactions":9,"vwap":1745},"2025-08-04",{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":1531,"volume":638,"transactions":9,"vwap":1782},"2025-08-01",15.33,15.325,-0.018,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1787,"change":1788,"percent_change":1237,"volume":977,"transactions":9,"vwap":1787},"2025-07-31",15.34,15.343,-0.182,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1144,"percent_change":1545,"volume":684,"transactions":9,"vwap":1791},"2025-07-30",15.525,{"date":1793,"open":1727,"high":1727,"low":1727,"close":1727,"change":524,"percent_change":524,"volume":977,"transactions":9,"vwap":1727},"2025-07-29",{"date":1795,"open":1727,"high":1727,"low":1727,"close":1727,"change":206,"percent_change":1046,"volume":707,"transactions":9,"vwap":1727},"2025-07-28",{"date":1797,"open":1798,"high":1713,"low":1798,"close":1713,"change":649,"percent_change":318,"volume":724,"transactions":9,"vwap":1713},"2025-07-25",15.611,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1121,"percent_change":1132,"volume":977,"transactions":9,"vwap":1801},"2025-07-24",15.755,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":577,"percent_change":339,"volume":977,"transactions":9,"vwap":1804},"2025-07-23",15.775,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":824,"percent_change":1808,"volume":977,"transactions":9,"vwap":1807},"2025-07-22",15.77,0.48,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":101,"volume":977,"transactions":9,"vwap":1811},"2025-07-21",15.695,0.157,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1179,"percent_change":116,"volume":977,"transactions":9,"vwap":1815},"2025-07-18",15.538,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":941,"percent_change":436,"volume":977,"transactions":9,"vwap":1818},"2025-07-17",15.365,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1356,"percent_change":678,"volume":977,"transactions":9,"vwap":1821},"2025-07-16",15.28,{"date":1823,"open":1824,"high":1745,"low":1825,"close":1825,"change":577,"percent_change":339,"volume":713,"transactions":9,"vwap":1825},"2025-07-15",15.38,15.32,{"date":1827,"open":1781,"high":1781,"low":1828,"close":1828,"change":577,"percent_change":339,"volume":684,"transactions":9,"vwap":1828},"2025-07-14",15.315,{"date":1830,"open":1781,"high":1738,"low":70,"close":70,"change":547,"percent_change":1831,"volume":707,"transactions":9,"vwap":70},"2025-07-11",-1.03,{"date":1833,"open":1734,"high":1734,"low":1734,"close":1734,"change":894,"percent_change":1834,"volume":977,"transactions":9,"vwap":1734},"2025-07-10",0.85,{"date":1836,"open":1786,"high":1786,"low":1786,"close":1786,"change":614,"percent_change":1837,"volume":684,"transactions":9,"vwap":1786},"2025-07-09",0.59,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1132,"percent_change":302,"volume":645,"transactions":9,"vwap":1841},"2025-07-08",15.45,15.25,{"date":1843,"open":1844,"high":1714,"low":1824,"close":1824,"change":912,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1824},"2025-07-07",15.459,-2.04,33300,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1851,"change":555,"percent_change":894,"volume":664,"transactions":9,"vwap":1851},"2025-07-03",15.701,15.715,15.7,{"date":1853,"open":1694,"high":1694,"low":1694,"close":1694,"change":311,"percent_change":492,"volume":977,"transactions":9,"vwap":1694},"2025-07-02",{"date":1855,"open":1727,"high":1727,"low":1727,"close":1727,"change":555,"percent_change":894,"volume":906,"transactions":9,"vwap":1727},"2025-07-01",{"date":1857,"open":1766,"high":1858,"low":1859,"close":1858,"change":524,"percent_change":524,"volume":742,"transactions":9,"vwap":1858},"2025-06-30",15.59,15.548,{"date":1861,"open":1858,"high":1858,"low":1858,"close":1858,"change":1862,"percent_change":991,"volume":977,"transactions":9,"vwap":1858},"2025-06-27",0.095,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":941,"percent_change":1491,"volume":735,"transactions":9,"vwap":1867},"2025-06-26",15.461,15.499,15.495,{"date":1869,"open":1745,"high":1745,"low":1745,"close":1745,"change":1272,"percent_change":689,"volume":977,"transactions":9,"vwap":1745},"2025-06-25",{"date":1871,"open":1872,"high":1872,"low":1873,"close":1873,"change":111,"percent_change":395,"volume":977,"transactions":9,"vwap":1873},"2025-06-24",15.3,15.26,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":712,"percent_change":1878,"volume":906,"transactions":9,"vwap":1877},"2025-06-23",15.096,15.27,1.06,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":663,"percent_change":860,"volume":977,"transactions":9,"vwap":1882},"2025-06-20",15.17,15.11,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":435,"percent_change":136,"volume":977,"transactions":9,"vwap":1885},"2025-06-18",15.2,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1356,"percent_change":678,"volume":977,"transactions":9,"vwap":1888},"2025-06-17",15.1,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1862,"percent_change":1418,"volume":977,"transactions":9,"vwap":1891},"2025-06-16",15.14,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1895,"change":663,"percent_change":860,"volume":684,"transactions":9,"vwap":1895},"2025-06-13",15.09,15.045,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":1620,"percent_change":1900,"volume":977,"transactions":9,"vwap":1899},"2025-06-12",15.15,15.135,0.43,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":663,"percent_change":860,"volume":977,"transactions":9,"vwap":1903},"2025-06-11",15.07,{"date":1905,"open":1898,"high":1906,"low":1898,"close":1906,"change":395,"percent_change":650,"volume":1094,"transactions":9,"vwap":1906},"2025-06-10",15.16,{"date":1908,"open":1909,"high":1909,"low":1881,"close":1909,"change":614,"percent_change":1837,"volume":906,"transactions":9,"vwap":1909},"2025-06-09",15.23,{"date":1911,"open":1912,"high":1912,"low":1891,"close":1891,"change":547,"percent_change":1913,"volume":684,"transactions":9,"vwap":1891},"2025-06-06",15.21,-1.05,{"date":1915,"open":1916,"high":1872,"low":1916,"close":1872,"change":614,"percent_change":1837,"volume":977,"transactions":9,"vwap":1872},"2025-06-05",15.29,{"date":1918,"open":1841,"high":1841,"low":1912,"close":1912,"change":1356,"percent_change":678,"volume":724,"transactions":9,"vwap":1912},"2025-06-04",{"date":1920,"open":1921,"high":1841,"low":1921,"close":1841,"change":411,"percent_change":1922,"volume":742,"transactions":9,"vwap":1841},"2025-06-03",15.24,-0.23,{"date":1924,"open":1925,"high":1926,"low":1921,"close":1926,"change":448,"percent_change":502,"volume":638,"transactions":9,"vwap":1926},"2025-06-02",15.268,15.285,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1930,"change":1544,"percent_change":464,"volume":819,"transactions":9,"vwap":1930},"2025-05-30",15.18,15.205,{"date":1932,"open":1909,"high":1872,"low":1909,"close":1872,"change":1272,"percent_change":1597,"volume":853,"transactions":9,"vwap":1872},"2025-05-29",{"date":1934,"open":1898,"high":1898,"low":1898,"close":1898,"change":1935,"percent_change":1237,"volume":977,"transactions":9,"vwap":1898},"2025-05-28",-0.18,{"date":1937,"open":70,"high":1781,"low":70,"close":1781,"change":1356,"percent_change":678,"volume":1315,"transactions":9,"vwap":1781},"2025-05-27",{"date":1939,"open":1776,"high":1742,"low":1776,"close":1940,"change":844,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-05-23",15.37,0.33,10500,{"date":1944,"open":1916,"high":1781,"low":1916,"close":1825,"change":1022,"percent_change":719,"volume":1158,"transactions":9,"vwap":1825},"2025-05-22",{"date":1946,"open":1947,"high":1840,"low":1940,"close":1948,"change":577,"percent_change":339,"volume":668,"transactions":9,"vwap":1948},"2025-05-21",15.423,15.425,{"date":1950,"open":1781,"high":1733,"low":1781,"close":1951,"change":106,"percent_change":825,"volume":1952,"transactions":9,"vwap":1951},"2025-05-20",15.42,5600,{"date":1954,"open":1872,"high":1739,"low":1872,"close":1739,"change":234,"percent_change":592,"volume":645,"transactions":9,"vwap":1739},"2025-05-19",{"date":1956,"open":1776,"high":1776,"low":1825,"close":1825,"change":1510,"percent_change":1957,"volume":735,"transactions":9,"vwap":1825},"2025-05-16",-1.1,{"date":1959,"open":1721,"high":1730,"low":1840,"close":1754,"change":111,"percent_change":517,"volume":680,"transactions":9,"vwap":1754},"2025-05-15",{"date":1961,"open":1734,"high":1771,"low":1733,"close":1771,"change":234,"percent_change":592,"volume":1621,"transactions":9,"vwap":1771},"2025-05-14",{"date":1963,"open":1733,"high":1733,"low":1733,"close":1733,"change":1596,"percent_change":836,"volume":977,"transactions":9,"vwap":1733},"2025-05-13",{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":339,"percent_change":283,"volume":977,"transactions":9,"vwap":1966},"2025-05-12",15.295,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":435,"percent_change":136,"volume":977,"transactions":9,"vwap":1969},"2025-05-09",15.265,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":941,"percent_change":436,"volume":977,"transactions":9,"vwap":1972},"2025-05-08",15.165,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":225,"percent_change":1976,"volume":977,"transactions":9,"vwap":1975},"2025-05-07",15.08,-1.63,{"date":1978,"open":1781,"high":1781,"low":1781,"close":1781,"change":556,"percent_change":268,"volume":977,"transactions":9,"vwap":1781},"2025-05-06",{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":435,"percent_change":136,"volume":977,"transactions":9,"vwap":1981},"2025-05-05",15.22,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":941,"percent_change":789,"volume":977,"transactions":9,"vwap":1984},"2025-05-02",15.12,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1989,"percent_change":532,"volume":173,"transactions":9,"vwap":1988},"2025-05-01",14.945,15.035,0.105,{"date":1991,"open":175,"high":175,"low":175,"close":175,"change":22,"percent_change":1992,"volume":977,"transactions":9,"vwap":175},"2025-04-30",-2.23,{"date":1994,"open":1877,"high":1877,"low":1877,"close":1877,"change":395,"percent_change":650,"volume":977,"transactions":9,"vwap":1877},"2025-04-29",{"date":1996,"open":1821,"high":1786,"low":1821,"close":1786,"change":723,"percent_change":275,"volume":724,"transactions":9,"vwap":1786},"2025-04-28",{"date":1998,"open":1841,"high":1841,"low":1898,"close":1898,"change":678,"percent_change":1999,"volume":724,"transactions":9,"vwap":1898},"2025-04-25",-1.69,{"date":2001,"open":1916,"high":1745,"low":1916,"close":1745,"change":723,"percent_change":275,"volume":684,"transactions":9,"vwap":1745},"2025-04-24",{"date":2003,"open":1981,"high":1981,"low":1981,"close":1981,"change":517,"percent_change":396,"volume":977,"transactions":9,"vwap":1981},"2025-04-23",{"date":179,"open":1821,"high":1821,"low":1821,"close":1821,"change":524,"percent_change":524,"volume":977,"transactions":9,"vwap":1821}]