[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GREEL":3,"homepage-market-summary":33,"stock-historical-GREEL":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"GREEL","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},"Vulcan Infrastructure and Power Inc. 8.50% Senior Notes due 2026","Nasdaq",null,"FINANCE SERVICES","Pittsford, NY",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},8.3942,2.125,"Quarterly",{"close":18,"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},25.315,25.3355,25.34,25.3,25.37,-0.055,-0.22,2624,14,25.3136,25.47,11,4800.794120479674,98.9,1243,{"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":18,"start_date":183,"end_date":5},6.33,5420,1978295.353638,267.42,"2025-04-15",[185,186,192,201,211,219,225,233,242,252,260,271,280,291,300,307,314,321,328,335,343,350,358,366,374,380,386,392,399,406,413,421,427,433,439,447,455,460,464,468,472,476,481,486,492,497,503,507,512,519,527,532,539,547,552,556,562,569,577,580,586,592,598,605,611,616,623,630,637,644,651,656,660,667,671,676,682,685,690,695,699,707,713,722,726,732,737,741,747,750,757,761,767,770,777,786,793,800,808,814,820,825,828,835,841,846,850,855,863,870,876,880,884,886,889,896,900,905,910,913,917,922,927,932,938,942,945,951,958,963,968,974,981,983,987,993,998,1000,1004,1010,1014,1018,1024,1026,1030,1034,1036,1041,1047,1051,1056,1061,1064,1066,1070,1073,1079,1083,1089,1093,1096,1102,1110,1116,1123,1126,1128,1132,1136,1141,1145,1150,1156,1161,1170,1174,1180,1184,1190,1194,1200,1203,1208,1212,1217,1224,1231,1235,1241,1246,1250,1254,1257,1263,1269,1274,1278,1284,1291,1298,1305,1312,1315,1321,1326,1331,1334,1341,1346,1351,1355,1361,1364,1368,1371,1373,1378,1381,1387,1393,1397,1404,1407,1412,1416,1422,1430,1437,1444,1451,1457,1464,1470,1474,1478,1484,1492,1497,1503,1509,1515,1522,1528,1531,1537,1545,1551,1558,1566,1569,1576,1579,1586,1592,1596,1600,1604,1608,1614,1618,1625,1629,1635,1640,1646,1652,1657,1663,1669,1672,1677,1681,1685,1692,1699,1704,1710,1718,1724,1730,1735,1740,1746,1750,1754,1758,1761,1769,1775,1778,1781,1785,1788,1792,1799,1802,1804,1806,1810,1816,1820,1826,1833,1840,1845,1850,1855,1860,1863,1868,1871,1877,1882,1888,1894,1899,1904,1907,1913,1916,1921,1928,1931,1936,1942,1947,1950,1955,1962,1967,1971,1974,1977,1979,1983,1987,1989,1992,1996,2000,2003,2008,2011,2015,2020,2022,2026,2031,2034,2040,2045,2048,2054,2057,2064,2068,2072,2077,2083,2087,2094,2099,2107,2110,2117],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":22,"high":22,"low":22,"close":22,"change":110,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.24,477,7,25.3703,{"date":193,"open":28,"high":28,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",25.2601,25.31,0.03,0.12,1525,10,25.414,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",25.4,25.2718,25.28,-0.0699,-0.28,3797,24,25.316,{"date":212,"open":21,"high":213,"low":21,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":29,"vwap":218},"2026-09-28",25.35,25.3499,0.0499,0.2,4715,25.3333,{"date":220,"open":21,"high":21,"low":21,"close":21,"change":221,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-24",0,2539,9,25.3003,{"date":226,"open":227,"high":21,"low":227,"close":21,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-23",25.265,0.0168,0.07,1352.5,20,25.2865,{"date":234,"open":235,"high":236,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-21",25.242,25.2832,0.0432,0.17,1196,39,25.2746,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-18",25.188,25.25,25.24,0.055,0.22,3287,50,25.2296,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-17",25.185,-0.035,-0.14,280,21,25.2192,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-16",25.17,25.23,25.15,25.22,-0.0143,-0.06,13764.297,69,25.1706,{"date":272,"open":273,"high":245,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-15",25.05,25.2343,0.2312,0.92,15446,79,25.2114,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-14",25.02,25.0499,24.9,25.0031,-0.009,-0.04,25683.014823,171,24.9998,{"date":292,"open":293,"high":273,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-11",24.85,25.0121,0.3621,1.47,35045,114,24.9221,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":223,"vwap":306},"2026-09-08",24.65,-0.05,-0.2,279,24.657,{"date":308,"open":309,"high":309,"low":310,"close":309,"change":311,"percent_change":216,"volume":312,"transactions":26,"vwap":313},"2026-09-04",24.7,24.6939,0.05,1254,24.6982,{"date":315,"open":316,"high":309,"low":317,"close":302,"change":311,"percent_change":216,"volume":318,"transactions":319,"vwap":320},"2026-09-03",24.61,24.55,4362,51,24.6413,{"date":322,"open":317,"high":323,"low":317,"close":323,"change":324,"percent_change":207,"volume":325,"transactions":326,"vwap":327},"2026-09-02",24.6,-0.07,2886,19,24.5955,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":258,"vwap":334},"2026-09-01",24.67,-0.13,-0.52,319,24.6449,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-31",24.8,0.11,0.45,300.006451,17,24.7351,{"date":344,"open":345,"high":309,"low":302,"close":346,"change":311,"percent_change":216,"volume":347,"transactions":348,"vwap":349},"2026-08-28",24.68,24.69,2280,23,24.6897,{"date":351,"open":352,"high":302,"low":323,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-27",24.64,0.006,0.02,990,31,24.6259,{"date":359,"open":352,"high":302,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-26",24.634,0.064,0.26,557,38,24.6266,{"date":367,"open":352,"high":302,"low":317,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-25",24.57,-0.12,-0.49,4177,42,24.6125,{"date":375,"open":376,"high":346,"low":376,"close":346,"change":221,"percent_change":221,"volume":377,"transactions":378,"vwap":379},"2026-08-24",24.5701,1287.825,18,24.5962,{"date":381,"open":302,"high":309,"low":323,"close":346,"change":382,"percent_change":383,"volume":384,"transactions":231,"vwap":385},"2026-08-21",0.04,0.16,5135,24.6404,{"date":387,"open":388,"high":388,"low":302,"close":302,"change":221,"percent_change":221,"volume":389,"transactions":390,"vwap":391},"2026-08-20",24.700286,353,16,24.6786,{"date":393,"open":309,"high":309,"low":317,"close":302,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-19",-0.15,-0.6,5347,26,24.6807,{"date":400,"open":309,"high":337,"low":309,"close":337,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-18",-0.1,-0.4,10571,13,24.7981,{"date":407,"open":284,"high":284,"low":284,"close":284,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-17",0.15,0.61,1100,15,24.8821,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":303,"percent_change":304,"volume":418,"transactions":419,"vwap":420},"2026-08-14",24.79,24.5,24.75,9582,98,24.7491,{"date":422,"open":423,"high":337,"low":423,"close":337,"change":221,"percent_change":221,"volume":424,"transactions":425,"vwap":426},"2026-08-13",24.78,4636,30,24.786,{"date":428,"open":337,"high":337,"low":429,"close":337,"change":221,"percent_change":221,"volume":430,"transactions":431,"vwap":432},"2026-08-12",24.77,9564,63,24.7872,{"date":434,"open":435,"high":435,"low":337,"close":337,"change":303,"percent_change":304,"volume":436,"transactions":437,"vwap":438},"2026-08-11",24.83,2247,28,24.8217,{"date":440,"open":441,"high":293,"low":442,"close":293,"change":443,"percent_change":338,"volume":444,"transactions":445,"vwap":446},"2026-08-10",24.82,24.8186,0.028,6627,40,24.8344,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":190,"vwap":454},"2026-08-07",24.825,24.821968,0.022,0.09,484,24.8199,{"date":456,"open":293,"high":293,"low":415,"close":337,"change":303,"percent_change":304,"volume":457,"transactions":458,"vwap":459},"2026-08-06",6411.723138,56,24.8035,{"date":461,"open":293,"high":293,"low":441,"close":293,"change":221,"percent_change":221,"volume":462,"transactions":356,"vwap":463},"2026-08-05",2104.315526,24.8449,{"date":465,"open":293,"high":293,"low":293,"close":293,"change":221,"percent_change":221,"volume":466,"transactions":378,"vwap":467},"2026-08-04",449.9071,24.8308,{"date":469,"open":417,"high":293,"low":417,"close":293,"change":221,"percent_change":221,"volume":470,"transactions":390,"vwap":471},"2026-08-03",2854,24.8167,{"date":473,"open":293,"high":293,"low":423,"close":293,"change":110,"percent_change":188,"volume":474,"transactions":341,"vwap":475},"2026-07-31",888,24.8277,{"date":477,"open":415,"high":415,"low":423,"close":415,"change":354,"percent_change":478,"volume":479,"transactions":26,"vwap":480},"2026-07-30",0.08,2012,24.7816,{"date":482,"open":423,"high":423,"low":429,"close":429,"change":483,"percent_change":369,"volume":484,"transactions":199,"vwap":485},"2026-07-29",-0.03,776,24.7713,{"date":487,"open":415,"high":488,"low":417,"close":337,"change":221,"percent_change":221,"volume":489,"transactions":490,"vwap":491},"2026-07-28",24.805,6119,36,24.7777,{"date":493,"open":337,"high":494,"low":415,"close":337,"change":483,"percent_change":369,"volume":495,"transactions":69,"vwap":496},"2026-07-27",24.8001,4467,24.7982,{"date":498,"open":499,"high":435,"low":499,"close":435,"change":196,"percent_change":197,"volume":500,"transactions":501,"vwap":502},"2026-07-24",24.72,4073,48,24.7657,{"date":504,"open":309,"high":284,"low":309,"close":337,"change":311,"percent_change":216,"volume":505,"transactions":445,"vwap":506},"2026-07-23",7451,24.7686,{"date":508,"open":417,"high":417,"low":309,"close":417,"change":509,"percent_change":216,"volume":510,"transactions":209,"vwap":511},"2026-07-22",0.0501,3464,24.7352,{"date":513,"open":317,"high":417,"low":317,"close":514,"change":515,"percent_change":409,"volume":516,"transactions":517,"vwap":518},"2026-07-21",24.6999,0.1499,12637,101,24.7059,{"date":520,"open":521,"high":323,"low":521,"close":317,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-20",23.925,0.96,4.07,40461.7646,218,24.4121,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":267,"percent_change":530,"volume":531,"transactions":9,"vwap":529},"2026-07-17",23.59,-0.25,100,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":410,"transactions":9,"vwap":536},"2026-07-16",22.85,23.75,23.65,-0.3,-1.25,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":543},"2026-07-15",24.19,23.85,23.95,-0.17,-0.7,1900,{"date":548,"open":541,"high":541,"low":549,"close":550,"change":267,"percent_change":530,"volume":551,"transactions":9,"vwap":550},"2026-07-14",23.632,24.12,2000,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":115,"percent_change":287,"volume":555,"transactions":9,"vwap":554},"2026-07-13",24.18,1500,{"date":557,"open":558,"high":558,"low":559,"close":541,"change":560,"percent_change":561,"volume":555,"transactions":9,"vwap":541},"2026-07-10",24.23,23.5,0.19,0.79,{"date":563,"open":564,"high":565,"low":566,"close":209,"change":70,"percent_change":567,"volume":568,"transactions":9,"vwap":209},"2026-07-09",23.43,24.255,23.25,3.9,7200,{"date":570,"open":571,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":573},"2026-07-08",23.3,23.42,23.1,0.13,0.57,800,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":221,"percent_change":221,"volume":221,"transactions":9,"vwap":579},"2026-07-07",22.97,{"date":581,"open":582,"high":566,"low":583,"close":579,"change":207,"percent_change":584,"volume":585,"transactions":9,"vwap":579},"2026-07-06",23.18,22.5,-1.2,3000,{"date":587,"open":588,"high":566,"low":588,"close":566,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":566},"2026-07-02",22.2,1.05,4.73,4300,{"date":593,"open":594,"high":588,"low":594,"close":588,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":588},"2026-07-01",21.89,0.31,1.42,7500,{"date":599,"open":600,"high":601,"low":600,"close":594,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":594},"2026-06-30",21.31,22,0.081,0.37,3300,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-06-29",21.809,0.059,0.27,300,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":303,"percent_change":614,"volume":615,"transactions":9,"vwap":613},"2026-06-26",21.75,-0.23,200,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":401,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-06-25",22.1,21.5,21.8,-0.46,900,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":267,"percent_change":628,"volume":629,"transactions":9,"vwap":627},"2026-06-24",21.3,21.975,21.9,-0.27,1700,{"date":631,"open":601,"high":632,"low":633,"close":634,"change":635,"percent_change":76,"volume":636,"transactions":9,"vwap":634},"2026-06-23",22.049999,21.65,21.96,-0.24,4800,{"date":638,"open":639,"high":640,"low":625,"close":588,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":588},"2026-06-22",21.55,22.22,0.36,1.65,12400,{"date":645,"open":646,"high":583,"low":625,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-18",22.034,21.84,-0.66,-2.93,2500,{"date":652,"open":653,"high":654,"low":655,"close":583,"change":338,"percent_change":56,"volume":551,"transactions":9,"vwap":583},"2026-06-17",22.6,22.948,22.27,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":324,"volume":610,"transactions":9,"vwap":658},"2026-06-16",22.39,-0.016,{"date":661,"open":662,"high":663,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-15",21.41,22.406,1.006,4.7,10100,{"date":668,"open":662,"high":669,"low":670,"close":670,"change":221,"percent_change":221,"volume":555,"transactions":9,"vwap":670},"2026-06-12",21.6,21.4,{"date":672,"open":625,"high":670,"low":673,"close":670,"change":674,"percent_change":675,"volume":622,"transactions":9,"vwap":670},"2026-06-11",21.29,0.43,2.05,{"date":677,"open":678,"high":679,"low":680,"close":679,"change":483,"percent_change":256,"volume":681,"transactions":9,"vwap":679},"2026-06-10",20.75,20.97,20.7,1400,{"date":683,"open":684,"high":258,"low":684,"close":258,"change":221,"percent_change":221,"volume":610,"transactions":9,"vwap":258},"2026-06-09",20.6,{"date":686,"open":687,"high":687,"low":231,"close":258,"change":110,"percent_change":688,"volume":689,"transactions":9,"vwap":258},"2026-06-08",21.34,0.29,2100,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":267,"percent_change":694,"volume":576,"transactions":9,"vwap":693},"2026-06-05",20.96,20.94,-0.29,{"date":696,"open":697,"high":697,"low":258,"close":258,"change":304,"percent_change":698,"volume":546,"transactions":9,"vwap":258},"2026-06-04",21.15,-0.94,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":402,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-06-03",20.62,21.476,19.75,21.2,-1.85,8800,{"date":708,"open":709,"high":669,"low":258,"close":669,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":669},"2026-06-02",21.45,-0.32,-1.46,1200,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-01",21.44,21.962,21.25,21.92,0.47,2.19,6000,{"date":723,"open":669,"high":669,"low":717,"close":709,"change":311,"percent_change":724,"volume":725,"transactions":9,"vwap":709},"2026-05-29",0.23,3400,{"date":727,"open":728,"high":728,"low":729,"close":670,"change":216,"percent_change":730,"volume":731,"transactions":9,"vwap":670},"2026-05-28",21.675,20.95,0.94,2800,{"date":733,"open":734,"high":717,"low":734,"close":704,"change":401,"percent_change":735,"volume":736,"transactions":9,"vwap":704},"2026-05-27",20.25,-0.47,1300,{"date":738,"open":739,"high":625,"low":739,"close":625,"change":221,"percent_change":221,"volume":740,"transactions":9,"vwap":625},"2026-05-26",20.715,2400,{"date":742,"open":703,"high":743,"low":703,"close":625,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":625},"2026-05-22",21.49,0.063,0.3,3700,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":221,"percent_change":221,"volume":221,"transactions":9,"vwap":749},"2026-05-21",21.237,{"date":751,"open":258,"high":752,"low":753,"close":749,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":749},"2026-05-20",21.33,20.9,0.502,2.42,5100,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":238,"volume":610,"transactions":9,"vwap":759},"2026-05-19",20.735,0.035,{"date":762,"open":763,"high":680,"low":764,"close":680,"change":765,"percent_change":766,"volume":740,"transactions":9,"vwap":680},"2026-05-18",20.14,19.99,0.7,3.5,{"date":768,"open":231,"high":231,"low":231,"close":231,"change":221,"percent_change":221,"volume":769,"transactions":9,"vwap":231},"2026-05-15",5600,{"date":771,"open":772,"high":773,"low":774,"close":231,"change":775,"percent_change":776,"volume":576,"transactions":9,"vwap":231},"2026-05-14",19.85,20.13,19.825,-0.144,-0.71,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-05-13",19.8,20.2,19.65,20.144,0.544,2.78,12900,{"date":787,"open":788,"high":789,"low":790,"close":789,"change":394,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-12",19.58,19.6,19.316,-0.76,1600,{"date":794,"open":795,"high":779,"low":796,"close":703,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":703},"2026-05-11",19.39,19.2,0.34,1.75,5500,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-08",19.46,18.89,19.41,-0.399,-2.01,10000,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":551,"transactions":9,"vwap":811},"2026-05-07",19.92,19.809,-0.121,-0.61,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":818,"percent_change":819,"volume":410,"transactions":9,"vwap":817},"2026-05-06",18.92,19.93,0.995,5.25,{"date":821,"open":772,"high":231,"low":822,"close":822,"change":823,"percent_change":824,"volume":681,"transactions":9,"vwap":822},"2026-05-05",18.935,-1.065,-5.33,{"date":826,"open":827,"high":231,"low":796,"close":231,"change":311,"percent_change":125,"volume":585,"transactions":9,"vwap":231},"2026-05-04",19.204,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-01",20.36,19.95,-0.165,-0.82,3200,{"date":836,"open":837,"high":780,"low":838,"close":838,"change":839,"percent_change":840,"volume":576,"transactions":9,"vwap":838},"2026-04-30",20.15,20.115,-0.365,-1.78,{"date":842,"open":678,"high":678,"low":772,"close":843,"change":844,"percent_change":845,"volume":643,"transactions":9,"vwap":843},"2026-04-29",20.48,0.112,0.55,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":115,"volume":615,"transactions":9,"vwap":848},"2026-04-28",20.368,-0.002,{"date":851,"open":231,"high":852,"low":231,"close":852,"change":394,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-04-27",20.37,-0.73,5000,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-04-24",20.26,20.53,20.52,0.254,1.25,700,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":712,"transactions":9,"vwap":867},"2026-04-23",20.5,19.77,20.266,-0.494,-2.38,{"date":871,"open":729,"high":729,"low":872,"close":873,"change":635,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-04-22",19.51,20.76,-1.14,500,{"date":877,"open":878,"high":878,"low":865,"close":258,"change":354,"percent_change":879,"volume":629,"transactions":9,"vwap":258},"2026-04-21",21.030001,0.1,{"date":881,"open":679,"high":258,"low":679,"close":882,"change":332,"percent_change":883,"volume":576,"transactions":9,"vwap":882},"2026-04-20",20.98,-2.42,{"date":885,"open":619,"high":619,"low":619,"close":619,"change":221,"percent_change":221,"volume":221,"transactions":9,"vwap":619},"2026-04-17",{"date":887,"open":888,"high":888,"low":619,"close":619,"change":221,"percent_change":221,"volume":862,"transactions":9,"vwap":619},"2026-04-16",21.72,{"date":890,"open":619,"high":891,"low":892,"close":619,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":619},"2026-04-15",21.99,21.040001,-0.5,-2.27,4900,{"date":897,"open":619,"high":601,"low":619,"close":601,"change":898,"percent_change":899,"volume":862,"transactions":9,"vwap":601},"2026-04-14",0.5,2.33,{"date":901,"open":902,"high":902,"low":704,"close":619,"change":635,"percent_change":903,"volume":904,"transactions":9,"vwap":619},"2026-04-13",21.81,-1.1,5800,{"date":906,"open":907,"high":613,"low":907,"close":908,"change":188,"percent_change":909,"volume":834,"transactions":9,"vwap":908},"2026-04-10",21.68,21.74,1.12,{"date":911,"open":670,"high":619,"low":717,"close":619,"change":879,"percent_change":719,"volume":912,"transactions":9,"vwap":619},"2026-04-09",7000,{"date":914,"open":892,"high":619,"low":258,"close":670,"change":915,"percent_change":916,"volume":636,"transactions":9,"vwap":670},"2026-04-08",0.39,1.86,{"date":918,"open":919,"high":920,"low":858,"close":921,"change":221,"percent_change":221,"volume":636,"transactions":9,"vwap":921},"2026-04-07",20.55,21.018,21.01,{"date":923,"open":231,"high":921,"low":231,"close":921,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":921},"2026-04-06",1.51,7.74,9000,{"date":928,"open":929,"high":930,"low":929,"close":929,"change":332,"percent_change":931,"volume":712,"transactions":9,"vwap":929},"2026-04-02",19.5,19.59,-2.6,{"date":933,"open":789,"high":865,"low":789,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-01",20.02,0.52,2.67,2900,{"date":939,"open":940,"high":940,"low":326,"close":929,"change":893,"percent_change":941,"volume":834,"transactions":9,"vwap":929},"2026-03-31",20.040001,-2.5,{"date":943,"open":764,"high":734,"low":944,"close":231,"change":221,"percent_change":221,"volume":725,"transactions":9,"vwap":231},"2026-03-30",19.35,{"date":946,"open":837,"high":734,"low":947,"close":231,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":231},"2026-03-27",18.672,-0.68,-3.29,1800,{"date":952,"open":865,"high":953,"low":865,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-03-26",21.1,20.68,-0.37,-1.76,8700,{"date":959,"open":919,"high":953,"low":231,"close":960,"change":961,"percent_change":962,"volume":957,"transactions":9,"vwap":960},"2026-03-25",21.049999,0.56,2.73,{"date":964,"open":965,"high":966,"low":967,"close":966,"change":115,"percent_change":303,"volume":712,"transactions":9,"vwap":966},"2026-03-24",20.45,20.49,20.059999,{"date":969,"open":970,"high":678,"low":971,"close":865,"change":845,"percent_change":972,"volume":973,"transactions":9,"vwap":865},"2026-03-23",19.91,19.74,2.76,7700,{"date":975,"open":976,"high":977,"low":831,"close":831,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":831},"2026-03-20",20.021,20.3,-0.55,-2.68,7900,{"date":982,"open":231,"high":865,"low":231,"close":865,"change":530,"percent_change":584,"volume":875,"transactions":9,"vwap":865},"2026-03-19",{"date":984,"open":985,"high":679,"low":985,"close":678,"change":362,"percent_change":986,"volume":666,"transactions":9,"vwap":678},"2026-03-18",20.1,1.27,{"date":988,"open":989,"high":990,"low":989,"close":966,"change":991,"percent_change":992,"volume":546,"transactions":9,"vwap":966},"2026-03-17",20.31,20.718,-0.18,-0.87,{"date":994,"open":231,"high":995,"low":231,"close":995,"change":238,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-03-16",20.67,0.83,3100,{"date":999,"open":678,"high":678,"low":865,"close":865,"change":893,"percent_change":869,"volume":410,"transactions":9,"vwap":865},"2026-03-13",{"date":1001,"open":258,"high":258,"low":258,"close":258,"change":1002,"percent_change":1003,"volume":622,"transactions":9,"vwap":258},"2026-03-12",-0.75,-3.45,{"date":1005,"open":1006,"high":601,"low":1006,"close":613,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":613},"2026-03-11",21.07,1.29,6.3,17400,{"date":1011,"open":985,"high":919,"low":703,"close":1012,"change":362,"percent_change":1007,"volume":1013,"transactions":9,"vwap":1012},"2026-03-10",20.46,14000,{"date":1015,"open":231,"high":865,"low":831,"close":780,"change":1016,"percent_change":589,"volume":1017,"transactions":9,"vwap":780},"2026-03-09",0.21,5200,{"date":1019,"open":1020,"high":231,"low":1020,"close":764,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":764},"2026-03-06",19.7,0.14,0.71,2300,{"date":1025,"open":772,"high":772,"low":772,"close":772,"change":221,"percent_change":221,"volume":221,"transactions":9,"vwap":772},"2026-03-05",{"date":1027,"open":1028,"high":985,"low":929,"close":772,"change":354,"percent_change":879,"volume":1029,"transactions":9,"vwap":772},"2026-03-04",19.9,6600,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":544,"percent_change":1033,"volume":531,"transactions":9,"vwap":1032},"2026-03-03",19.83,-0.85,{"date":1035,"open":231,"high":231,"low":231,"close":231,"change":221,"percent_change":221,"volume":221,"transactions":9,"vwap":231},"2026-03-02",{"date":1037,"open":1038,"high":1038,"low":231,"close":231,"change":1039,"percent_change":207,"volume":1040,"transactions":9,"vwap":231},"2026-02-27",20.4,-0.057,600,{"date":1042,"open":1043,"high":1038,"low":934,"close":1044,"change":1045,"percent_change":1046,"volume":410,"transactions":9,"vwap":1044},"2026-02-26",20.186,20.056999,-0.443,-2.16,{"date":1048,"open":1049,"high":1050,"low":1049,"close":865,"change":893,"percent_change":869,"volume":551,"transactions":9,"vwap":865},"2026-02-25",19.31,20.66,{"date":1052,"open":1053,"high":258,"low":1053,"close":258,"change":1054,"percent_change":1055,"volume":746,"transactions":9,"vwap":258},"2026-02-24",18.95,2.44,13.15,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":610,"transactions":9,"vwap":1058},"2026-02-23",18.56,-0.715,-3.71,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":221,"percent_change":221,"volume":221,"transactions":9,"vwap":1063},"2026-02-20",19.275,{"date":1065,"open":1063,"high":1063,"low":1063,"close":1063,"change":221,"percent_change":221,"volume":221,"transactions":9,"vwap":1063},"2026-02-19",{"date":1067,"open":1063,"high":1063,"low":1063,"close":1063,"change":1068,"percent_change":1069,"volume":531,"transactions":9,"vwap":1063},"2026-02-18",0.295,1.55,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":115,"percent_change":303,"volume":610,"transactions":9,"vwap":1072},"2026-02-17",18.98,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":115,"percent_change":303,"volume":1078,"transactions":9,"vwap":1077},"2026-02-13",19.01,18.75,18.99,4600,{"date":1080,"open":1058,"high":326,"low":1058,"close":326,"change":898,"percent_change":1081,"volume":1082,"transactions":9,"vwap":326},"2026-02-12",2.7,400,{"date":1084,"open":1085,"high":1085,"low":378,"close":1086,"change":1087,"percent_change":1088,"volume":546,"transactions":9,"vwap":1086},"2026-02-11",19.84,18.5,-1.39,-6.99,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":394,"percent_change":1002,"volume":622,"transactions":9,"vwap":1092},"2026-02-10",20.09,19.89,{"date":1094,"open":940,"high":940,"low":940,"close":940,"change":331,"percent_change":1095,"volume":610,"transactions":9,"vwap":940},"2026-02-09",-0.64,{"date":1097,"open":1098,"high":966,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":585,"transactions":9,"vwap":1099},"2026-02-06",19.3,20.17,1.9,10.4,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-02-05",19.68,17.255,18.27,-1.72,-8.6,16000,{"date":1111,"open":231,"high":1112,"low":789,"close":764,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":764},"2026-02-04",20.525,-0.84,-4.03,5400,{"date":1117,"open":743,"high":1118,"low":1119,"close":1120,"change":992,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-02-03",21.498,19.09,20.83,-4.01,4200,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":221,"percent_change":221,"volume":221,"transactions":9,"vwap":1125},"2026-02-02",21.7,{"date":1127,"open":620,"high":620,"low":258,"close":1125,"change":303,"percent_change":614,"volume":597,"transactions":9,"vwap":1125},"2026-01-30",{"date":1129,"open":1130,"high":891,"low":921,"close":613,"change":530,"percent_change":874,"volume":1131,"transactions":9,"vwap":613},"2026-01-29",21.18,6100,{"date":1133,"open":613,"high":601,"low":1134,"close":601,"change":125,"percent_change":1135,"volume":756,"transactions":9,"vwap":601},"2026-01-28",21.375,1.15,{"date":1137,"open":1138,"high":1138,"low":1139,"close":613,"change":125,"percent_change":1140,"volume":1115,"transactions":9,"vwap":613},"2026-01-27",22.055,21.625,1.16,{"date":1142,"open":1143,"high":1125,"low":258,"close":619,"change":221,"percent_change":221,"volume":1144,"transactions":9,"vwap":619},"2026-01-26",21.21,6900,{"date":1146,"open":684,"high":613,"low":684,"close":619,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":619},"2026-01-23",-0.09,-0.42,4100,{"date":1151,"open":1152,"high":613,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":636,"transactions":9,"vwap":1153},"2026-01-22",20.23,21.59,1.39,6.88,{"date":1157,"open":1158,"high":780,"low":1158,"close":780,"change":1159,"percent_change":1160,"volume":895,"transactions":9,"vwap":780},"2026-01-21",19.1,0.895,4.64,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-01-20",20.21,20.398,19.12,19.305,-1.095,-5.37,6800,{"date":1171,"open":1038,"high":1172,"low":1038,"close":1038,"change":1033,"percent_change":1173,"volume":689,"transactions":9,"vwap":1038},"2026-01-16",20.676,-4,{"date":1175,"open":670,"high":1176,"low":1177,"close":717,"change":1178,"percent_change":1179,"volume":756,"transactions":9,"vwap":717},"2026-01-15",21.48,20.758,-0.54,-2.48,{"date":1181,"open":613,"high":601,"low":613,"close":1182,"change":382,"percent_change":1183,"volume":1122,"transactions":9,"vwap":1182},"2026-01-14",21.79,0.18,{"date":1185,"open":1186,"high":613,"low":1186,"close":613,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":613},"2026-01-13",20.65,1.1,5.33,15400,{"date":1191,"open":1192,"high":1186,"low":1192,"close":1186,"change":845,"percent_change":1193,"volume":973,"transactions":9,"vwap":1186},"2026-01-12",20.112,2.74,{"date":1195,"open":1196,"high":1197,"low":1049,"close":985,"change":135,"percent_change":1198,"volume":1199,"transactions":9,"vwap":985},"2026-01-09",19.49,20.324,4.04,15100,{"date":1201,"open":944,"high":804,"low":1049,"close":1202,"change":247,"percent_change":688,"volume":997,"transactions":9,"vwap":1202},"2026-01-08",19.32,{"date":1204,"open":1205,"high":1063,"low":1075,"close":1206,"change":1207,"percent_change":1154,"volume":629,"transactions":9,"vwap":1206},"2026-01-07",19.02,19.265,0.265,{"date":1209,"open":1053,"high":326,"low":1210,"close":326,"change":641,"percent_change":1211,"volume":792,"transactions":9,"vwap":326},"2026-01-06",18.76,1.93,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":576,"transactions":9,"vwap":1214},"2026-01-05",18.64,0.077,0.41,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":339,"volume":1223,"transactions":9,"vwap":1221},"2026-01-02",18.18,18.6,18.563,0.083,6400,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":792,"transactions":9,"vwap":1228},"2025-12-31",18.72,18.405,18.48,0.58,3.24,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":221,"percent_change":221,"volume":1234,"transactions":9,"vwap":1233},"2025-12-30",17.9,8,{"date":1236,"open":1237,"high":1238,"low":1233,"close":1233,"change":1239,"percent_change":1240,"volume":1122,"transactions":9,"vwap":1233},"2025-12-29",18.014999,18.125,-0.35,-1.92,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":287,"percent_change":24,"volume":177,"transactions":9,"vwap":1245},"2025-12-26",18.459,18.011999,18.25,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1021,"percent_change":1249,"volume":615,"transactions":9,"vwap":1248},"2025-12-24",18.29,0.77,{"date":1251,"open":1233,"high":1252,"low":1233,"close":1252,"change":229,"percent_change":915,"volume":1253,"transactions":9,"vwap":1252},"2025-12-23",18.15,5300,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":221,"percent_change":221,"volume":250,"transactions":9,"vwap":1256},"2025-12-22",18.08,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1256,"change":1262,"percent_change":395,"volume":957,"transactions":9,"vwap":1256},"2025-12-19",18.059,18.2,17.7,-0.11,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":452,"percent_change":898,"volume":1268,"transactions":9,"vwap":1267},"2025-12-18",17.3,18.3,18.19,19600,{"date":1270,"open":1271,"high":1252,"low":1271,"close":1272,"change":303,"percent_change":207,"volume":1273,"transactions":9,"vwap":1272},"2025-12-17",17.723,18.1,27400,{"date":1275,"open":1276,"high":1252,"low":1276,"close":1252,"change":221,"percent_change":221,"volume":1277,"transactions":9,"vwap":1252},"2025-12-16",16.95,9800,{"date":1279,"open":1280,"high":1266,"low":1281,"close":1252,"change":145,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1252},"2025-12-15",17.61,17.515,1.79,16600,{"date":1285,"open":1286,"high":1233,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2025-12-12",16.44,17.83,1.44,8.79,20700,{"date":1292,"open":390,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":799,"transactions":9,"vwap":1295},"2025-12-11",16.49,15.779,16.39,0.89,5.74,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1239,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2025-12-10",15.6,15.1,15.5,-2.21,37500,{"date":1306,"open":98,"high":1307,"low":1308,"close":1309,"change":1002,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2025-12-09",16.6,15.75,15.85,-4.52,21900,{"date":1313,"open":1314,"high":1265,"low":1307,"close":1307,"change":537,"percent_change":840,"volume":740,"transactions":9,"vwap":1307},"2025-12-08",17.09,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1318,"change":898,"percent_change":1320,"volume":799,"transactions":9,"vwap":1318},"2025-12-05",16.45,16.9,16.36,3.05,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1324,"change":303,"percent_change":537,"volume":568,"transactions":9,"vwap":1324},"2025-12-04",16.035,16.4,16.018,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1317,"change":978,"percent_change":1330,"volume":725,"transactions":9,"vwap":1317},"2025-12-03",16.86,15.8,-3.24,{"date":1332,"open":1333,"high":341,"low":1333,"close":341,"change":595,"percent_change":916,"volume":736,"transactions":9,"vwap":341},"2025-12-02",16.65,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":63,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-12-01",15.47,16.99,16.69,7.68,7600,{"date":1342,"open":1343,"high":1302,"low":1343,"close":1302,"change":1344,"percent_change":1345,"volume":875,"transactions":9,"vwap":1302},"2025-11-28",15.04,-0.366,-2.31,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":1350,"percent_change":1198,"volume":177,"transactions":9,"vwap":1349},"2025-11-26",15.27,15.866,0.616,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":311,"percent_change":1354,"volume":1082,"transactions":9,"vwap":1353},"2025-11-25",15.25,0.33,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1358,"change":879,"percent_change":140,"volume":1360,"transactions":9,"vwap":1358},"2025-11-24",14.88,15.2,14.87,2600,{"date":1362,"open":1363,"high":1301,"low":1363,"close":1301,"change":221,"percent_change":221,"volume":746,"transactions":9,"vwap":1301},"2025-11-21",13.894,{"date":1365,"open":1353,"high":1353,"low":1366,"close":1301,"change":628,"percent_change":956,"volume":1367,"transactions":9,"vwap":1301},"2025-11-20",14.5,18300,{"date":1369,"open":411,"high":1302,"low":411,"close":1370,"change":331,"percent_change":1113,"volume":875,"transactions":9,"vwap":1370},"2025-11-19",15.37,{"date":1372,"open":75,"high":1302,"low":75,"close":1302,"change":221,"percent_change":221,"volume":862,"transactions":9,"vwap":1302},"2025-11-18",{"date":1374,"open":1302,"high":1375,"low":1302,"close":1302,"change":1376,"percent_change":1377,"volume":576,"transactions":9,"vwap":1302},"2025-11-17",15.65,-0.483,-3.02,{"date":1379,"open":1353,"high":1380,"low":411,"close":1380,"change":1222,"percent_change":935,"volume":769,"transactions":9,"vwap":1380},"2025-11-14",15.983,{"date":1382,"open":1337,"high":1337,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":854,"transactions":9,"vwap":1384},"2025-11-13",15.74,15.9,-1.6,-9.14,{"date":1388,"open":1389,"high":1389,"low":341,"close":1390,"change":1391,"percent_change":1392,"volume":650,"transactions":9,"vwap":1390},"2025-11-12",17.944,17.5,-0.48,-2.67,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":724,"percent_change":1396,"volume":610,"transactions":9,"vwap":1395},"2025-11-11",17.98,1.3,{"date":1398,"open":1390,"high":1399,"low":1390,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2025-11-10",17.85,17.75,0.75,4.41,4400,{"date":1405,"open":1406,"high":341,"low":1406,"close":341,"change":216,"percent_change":63,"volume":973,"transactions":9,"vwap":341},"2025-11-07",16.346,{"date":1408,"open":411,"high":1409,"low":411,"close":1410,"change":130,"percent_change":1054,"volume":1411,"transactions":9,"vwap":1410},"2025-11-06",17.167,16.8,13000,{"date":1413,"open":390,"high":1324,"low":1414,"close":1324,"change":130,"percent_change":1415,"volume":834,"transactions":9,"vwap":1324},"2025-11-05",15.575,2.5,{"date":1417,"open":1418,"high":390,"low":1418,"close":390,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":390},"2025-11-04",14.596,0.98,6.52,12700,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":955,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-11-03",15.39,15.45,14.7,15.02,-2.4,4500,{"date":1431,"open":1432,"high":1424,"low":1433,"close":1424,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1424},"2025-10-31",14.94,14.9,0.59,3.99,9200,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":595,"percent_change":1443,"volume":1017,"transactions":9,"vwap":1442},"2025-10-30",14.49,14.89,14.4,14.8,2.14,{"date":1445,"open":1446,"high":1439,"low":1447,"close":1439,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1439},"2025-10-29",13.87,13.425,0.765,5.57,9700,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1453,"change":1455,"percent_change":1456,"volume":410,"transactions":9,"vwap":1453},"2025-10-28",13.725,13.95,-0.195,-1.4,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":1463,"volume":1429,"transactions":9,"vwap":1461},"2025-10-27",13.77,13.99,13.92,0.131,0.95,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1429,"transactions":9,"vwap":1467},"2025-10-24",13.5,13.789,0.409,3.06,{"date":1471,"open":404,"high":1472,"low":404,"close":1472,"change":1239,"percent_change":1473,"volume":622,"transactions":9,"vwap":1472},"2025-10-23",13.38,-2.55,{"date":1475,"open":1476,"high":1477,"low":1472,"close":1477,"change":221,"percent_change":221,"volume":712,"transactions":9,"vwap":1477},"2025-10-22",13.613,13.73,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1477,"change":1482,"percent_change":1483,"volume":1253,"transactions":9,"vwap":1477},"2025-10-21",13.25,13.75,-0.052,-0.38,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1487,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1487},"2025-10-20",12.56,13.782,12.534,1.082,8.52,10300,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":304,"percent_change":1496,"volume":712,"transactions":9,"vwap":1495},"2025-10-17",12.9,12.7,-1.55,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1494,"change":267,"percent_change":621,"volume":1502,"transactions":9,"vwap":1494},"2025-10-16",11.55,12.98,11.23,10200,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1508,"percent_change":394,"volume":555,"transactions":9,"vwap":1507},"2025-10-15",12.79,12.97,12.96,-0.02,{"date":1510,"open":1511,"high":1480,"low":1512,"close":1500,"change":1513,"percent_change":1514,"volume":792,"transactions":9,"vwap":1500},"2025-10-14",12.925,12.786,-0.31,-2.33,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":125,"percent_change":1521,"volume":740,"transactions":9,"vwap":1520},"2025-10-13",13.145,13.3,12.75,13.29,1.92,{"date":1523,"open":1494,"high":1524,"low":1494,"close":1525,"change":1183,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-10-10",13.12,13.04,1.4,5900,{"date":1529,"open":1519,"high":1530,"low":1519,"close":1530,"change":382,"percent_change":595,"volume":862,"transactions":9,"vwap":1530},"2025-10-09",12.86,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":255,"percent_change":628,"volume":1536,"transactions":9,"vwap":1535},"2025-10-08",12.5,12.99,12.82,2200,{"date":1538,"open":1539,"high":1494,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-10-07",12.39,12.35,12.855,0.735,6.06,17300,{"date":1546,"open":29,"high":1547,"low":29,"close":1548,"change":1526,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-10-06",12.3,12.12,13.06,14500,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":935,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-10-03",10.22,10.73,10.72,5.1,17800,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":216,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-10-02",10.144,10.25,10.1,10.2,2,6500,{"date":1567,"open":199,"high":199,"low":199,"close":199,"change":1568,"percent_change":879,"volume":610,"transactions":9,"vwap":199},"2025-10-01",0.01,{"date":1570,"open":1571,"high":199,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-09-30",9.605,9.99,0.304,3.14,19700,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":221,"percent_change":221,"volume":221,"transactions":9,"vwap":1578},"2025-09-29",9.686,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1578,"change":1584,"percent_change":1585,"volume":1360,"transactions":9,"vwap":1578},"2025-09-26",9.5,9.844,9.185,-0.234,-2.36,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1589,"change":196,"percent_change":745,"volume":1591,"transactions":9,"vwap":1589},"2025-09-25",9.904,9.92,9.9,6200,{"date":1593,"open":1594,"high":1590,"low":1594,"close":1595,"change":196,"percent_change":745,"volume":410,"transactions":9,"vwap":1595},"2025-09-24",9.76,9.89,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":196,"percent_change":595,"volume":551,"transactions":9,"vwap":1599},"2025-09-23",9.75,9.86,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1603,"change":221,"percent_change":221,"volume":1040,"transactions":9,"vwap":1603},"2025-09-22",9.82,9.83,{"date":1605,"open":1606,"high":1590,"low":1607,"close":1603,"change":382,"percent_change":1216,"volume":597,"transactions":9,"vwap":1603},"2025-09-19",9.8,9.61,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1610,"change":1021,"percent_change":1613,"volume":1565,"transactions":9,"vwap":1610},"2025-09-18",9.79,9.927,9.6,1.45,{"date":1615,"open":1599,"high":1599,"low":1616,"close":1616,"change":1617,"percent_change":370,"volume":731,"transactions":9,"vwap":1616},"2025-09-17",9.65,-0.048,{"date":1619,"open":1620,"high":1621,"low":1612,"close":1622,"change":1623,"percent_change":1624,"volume":1078,"transactions":9,"vwap":1622},"2025-09-16",9.72,9.95,9.698,0.158,1.66,{"date":1626,"open":1627,"high":1616,"low":1628,"close":1628,"change":115,"percent_change":401,"volume":1017,"transactions":9,"vwap":1628},"2025-09-15",9.55,9.54,{"date":1630,"open":1631,"high":1632,"low":223,"close":1627,"change":339,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1627},"2025-09-12",9.3,9.856,4.95,8300,{"date":1636,"open":223,"high":1637,"low":1638,"close":1637,"change":879,"percent_change":1639,"volume":1078,"transactions":9,"vwap":1637},"2025-09-11",9.1,8.94,1.11,{"date":1641,"open":1642,"high":1606,"low":223,"close":223,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":223},"2025-09-10",9.4,-0.21,-2.28,8900,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":961,"percent_change":1651,"volume":1429,"transactions":9,"vwap":1650},"2025-09-09",8.44,9.45,9.21,6.47,{"date":1653,"open":1654,"high":1289,"low":1655,"close":1656,"change":401,"percent_change":874,"volume":1078,"transactions":9,"vwap":1656},"2025-09-08",8.774,8.61,8.65,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1661,"change":303,"percent_change":1662,"volume":1591,"transactions":9,"vwap":1661},"2025-09-05",8.805,8.81,8.75,-0.57,{"date":1664,"open":1660,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":756,"transactions":9,"vwap":1666},"2025-09-04",8.89,8.8,-0.082,-0.92,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":221,"percent_change":221,"volume":221,"transactions":9,"vwap":1671},"2025-09-03",8.882,{"date":1673,"open":1674,"high":1671,"low":1661,"close":1671,"change":1675,"percent_change":1676,"volume":736,"transactions":9,"vwap":1671},"2025-09-02",8.759,0.182,2.09,{"date":1678,"open":1679,"high":1666,"low":1680,"close":1680,"change":267,"percent_change":948,"volume":1023,"transactions":9,"vwap":1680},"2025-08-29",8.74,8.7,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":362,"percent_change":1469,"volume":736,"transactions":9,"vwap":1684},"2025-08-28",8.55,8.76,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":745,"percent_change":1691,"volume":1340,"transactions":9,"vwap":1690},"2025-08-27",8.49,8.58,8.403,8.5,3.66,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":537,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-08-26",8.29,8.043,8.2,-3.53,13900,{"date":1700,"open":1701,"high":1690,"low":1702,"close":1690,"change":207,"percent_change":1703,"volume":1403,"transactions":9,"vwap":1690},"2025-08-25",8.42,7.81,-3.19,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1591,"transactions":9,"vwap":1707},"2025-08-22",8.1,8.78,0.48,5.78,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":629,"transactions":9,"vwap":1715},"2025-08-21",8.32,8.35,8.25,8.3,-0.08,-0.95,{"date":1719,"open":1720,"high":1720,"low":1714,"close":1721,"change":452,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-08-20",8.474,8.38,1.09,4700,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1694,"change":1728,"percent_change":574,"volume":1729,"transactions":9,"vwap":1694},"2025-08-19",8.47,8.247,0.011,3600,{"date":1731,"open":1715,"high":1732,"low":1714,"close":1733,"change":1734,"percent_change":338,"volume":650,"transactions":9,"vwap":1733},"2025-08-18",8.394,8.279,0.009,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1737,"change":255,"percent_change":1148,"volume":1729,"transactions":9,"vwap":1737},"2025-08-15",8.27,8.45,8.26,{"date":1741,"open":1742,"high":1742,"low":1714,"close":1743,"change":1744,"percent_change":1745,"volume":604,"transactions":9,"vwap":1743},"2025-08-14",8.402,8.305,-0.075,-0.89,{"date":1747,"open":1289,"high":1289,"low":1696,"close":1721,"change":303,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1721},"2025-08-13",-0.59,3900,{"date":1751,"open":1752,"high":1752,"low":1696,"close":1753,"change":324,"percent_change":833,"volume":937,"transactions":9,"vwap":1753},"2025-08-12",8.484,8.43,{"date":1755,"open":1715,"high":1289,"low":1696,"close":1690,"change":216,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1690},"2025-08-11",2.41,15800,{"date":1759,"open":1760,"high":1715,"low":1760,"close":1715,"change":255,"percent_change":1148,"volume":576,"transactions":9,"vwap":1715},"2025-08-08",8.22,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-08-07",8.175,8.4,8.335,0.165,2.02,15500,{"date":1770,"open":1771,"high":1696,"low":1772,"close":1773,"change":483,"percent_change":955,"volume":1774,"transactions":9,"vwap":1773},"2025-08-06",8.19,8.085,8.17,8500,{"date":1776,"open":1696,"high":1696,"low":1777,"close":1696,"change":303,"percent_change":813,"volume":1223,"transactions":9,"vwap":1696},"2025-08-05",8.105,{"date":1779,"open":1714,"high":1715,"low":1780,"close":1714,"change":303,"percent_change":395,"volume":769,"transactions":9,"vwap":1714},"2025-08-04",8.092,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1715,"change":196,"percent_change":641,"volume":1723,"transactions":9,"vwap":1715},"2025-08-01",8.34,8.06,{"date":1786,"open":1787,"high":1743,"low":1787,"close":1737,"change":197,"percent_change":296,"volume":950,"transactions":9,"vwap":1737},"2025-07-31",8.054,{"date":1789,"open":1696,"high":1696,"low":1234,"close":1790,"change":879,"percent_change":1791,"volume":1149,"transactions":9,"vwap":1790},"2025-07-30",8.15,1.24,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":614,"percent_change":1798,"volume":904,"transactions":9,"vwap":1797},"2025-07-29",8.012,8.09,7.976,8.05,-2.78,{"date":1800,"open":1714,"high":1694,"low":1790,"close":1801,"change":1508,"percent_change":635,"volume":636,"transactions":9,"vwap":1801},"2025-07-28",8.28,{"date":1803,"open":1706,"high":1715,"low":1797,"close":1715,"change":1716,"percent_change":1717,"volume":1429,"transactions":9,"vwap":1715},"2025-07-25",{"date":1805,"open":1721,"high":1721,"low":1721,"close":1721,"change":221,"percent_change":221,"volume":221,"transactions":9,"vwap":1721},"2025-07-24",{"date":1807,"open":1773,"high":1764,"low":1808,"close":1721,"change":216,"percent_change":1054,"volume":1809,"transactions":9,"vwap":1721},"2025-07-23",8.01,11200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1813,"change":478,"percent_change":1815,"volume":1017,"transactions":9,"vwap":1813},"2025-07-22",8.13,8.18,7.95,0.99,{"date":1817,"open":1818,"high":1819,"low":1234,"close":1706,"change":478,"percent_change":49,"volume":746,"transactions":9,"vwap":1706},"2025-07-21",8.015,8.147,{"date":1821,"open":1822,"high":1813,"low":1823,"close":1824,"change":188,"percent_change":1825,"volume":1550,"transactions":9,"vwap":1824},"2025-07-18",7.99,7.9,8.02,3.08,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":394,"percent_change":1832,"volume":895,"transactions":9,"vwap":1831},"2025-07-17",7.76,7.86,7.759,7.78,-1.89,{"date":1834,"open":1828,"high":1835,"low":1836,"close":1837,"change":383,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-07-16",7.98,7.5,7.93,2.06,11600,{"date":1841,"open":1234,"high":1234,"low":1842,"close":1843,"change":332,"percent_change":1844,"volume":912,"transactions":9,"vwap":1843},"2025-07-15",7.64,7.77,-6.27,{"date":1846,"open":1696,"high":1765,"low":1847,"close":1694,"change":207,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1694},"2025-07-14",8.12,-3.27,14900,{"date":1851,"open":1852,"high":1853,"low":1738,"close":1852,"change":221,"percent_change":221,"volume":1854,"transactions":9,"vwap":1852},"2025-07-11",8.57,8.599,8000,{"date":1856,"open":1857,"high":1858,"low":1738,"close":1852,"change":197,"percent_change":596,"volume":1859,"transactions":9,"vwap":1852},"2025-07-10",8.625,8.633,5700,{"date":1861,"open":1656,"high":1862,"low":1738,"close":1738,"change":304,"percent_change":1345,"volume":568,"transactions":9,"vwap":1738},"2025-07-09",8.702,{"date":1864,"open":1865,"high":1680,"low":1866,"close":1656,"change":383,"percent_change":1867,"volume":1029,"transactions":9,"vwap":1656},"2025-07-08",8.6,8.41,1.88,{"date":1869,"open":1764,"high":1690,"low":1706,"close":1687,"change":1148,"percent_change":1870,"volume":1009,"transactions":9,"vwap":1687},"2025-07-07",-4.71,{"date":1872,"open":1687,"high":1873,"low":1687,"close":1874,"change":595,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-07-03",8.941,8.91,3.6,12500,{"date":1878,"open":1690,"high":1865,"low":1879,"close":1865,"change":1147,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1865},"2025-07-02",8.166,-1.04,11400,{"date":1883,"open":1813,"high":1666,"low":1884,"close":1885,"change":1886,"percent_change":1339,"volume":1887,"transactions":9,"vwap":1885},"2025-07-01",8.11,8.69,0.62,22600,{"date":1889,"open":1714,"high":1890,"low":1797,"close":1891,"change":1716,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-06-30",8.283,8.07,-0.98,23500,{"date":1895,"open":1737,"high":1896,"low":1706,"close":1790,"change":369,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1790},"2025-06-27",8.344,-1.45,25200,{"date":1900,"open":1901,"high":1715,"low":1696,"close":1737,"change":229,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1737},"2025-06-26",8.21,0.85,13200,{"date":1905,"open":1906,"high":1715,"low":1790,"close":1696,"change":744,"percent_change":1249,"volume":1223,"transactions":9,"vwap":1696},"2025-06-25",8.16,{"date":1908,"open":1706,"high":1909,"low":1706,"close":1910,"change":1911,"percent_change":1912,"volume":1436,"transactions":9,"vwap":1910},"2025-06-24",8.188,8.137,0.037,0.46,{"date":1914,"open":1714,"high":1714,"low":1706,"close":1706,"change":221,"percent_change":221,"volume":1915,"transactions":9,"vwap":1706},"2025-06-23",19900,{"date":1917,"open":1656,"high":1656,"low":1824,"close":1706,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1706},"2025-06-20",-0.552,-6.38,56700,{"date":1922,"open":1797,"high":1923,"low":1797,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-06-18",8.88,8.652,0.602,7.48,28200,{"date":1929,"open":1713,"high":1690,"low":1835,"close":1797,"change":229,"percent_change":1930,"volume":1115,"transactions":9,"vwap":1797},"2025-06-17",0.88,{"date":1932,"open":1933,"high":1835,"low":1933,"close":1835,"change":1934,"percent_change":1935,"volume":875,"transactions":9,"vwap":1835},"2025-06-16",7.775,0.28,3.64,{"date":1937,"open":1842,"high":1938,"low":1939,"close":1938,"change":1940,"percent_change":1941,"volume":875,"transactions":9,"vwap":1938},"2025-06-13",7.7,7.61,-0.225,-2.84,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":1946,"percent_change":1513,"volume":177,"transactions":9,"vwap":1945},"2025-06-12",7.945,7.925,-0.025,{"date":1948,"open":1949,"high":1234,"low":1949,"close":1814,"change":879,"percent_change":986,"volume":1029,"transactions":9,"vwap":1814},"2025-06-11",7.85,{"date":1951,"open":1952,"high":1823,"low":1933,"close":1949,"change":1953,"percent_change":1954,"volume":1360,"transactions":9,"vwap":1949},"2025-06-10",7.796,0.052,0.67,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":629,"transactions":9,"vwap":1959},"2025-06-09",7.8,7.617,7.798,0.248,3.28,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":311,"percent_change":1954,"volume":950,"transactions":9,"vwap":1966},"2025-06-06",7.521,7.69,7.55,{"date":1968,"open":1969,"high":1970,"low":1836,"close":1836,"change":303,"percent_change":648,"volume":937,"transactions":9,"vwap":1836},"2025-06-05",7.591,7.65,{"date":1972,"open":1973,"high":1973,"low":1966,"close":1966,"change":303,"percent_change":648,"volume":576,"transactions":9,"vwap":1966},"2025-06-04",7.583,{"date":1975,"open":1976,"high":1976,"low":1836,"close":1976,"change":221,"percent_change":221,"volume":636,"transactions":9,"vwap":1976},"2025-06-03",7.6,{"date":1978,"open":1966,"high":1976,"low":1966,"close":1976,"change":221,"percent_change":221,"volume":725,"transactions":9,"vwap":1976},"2025-06-02",{"date":1980,"open":1981,"high":1981,"low":1982,"close":1976,"change":221,"percent_change":221,"volume":1749,"transactions":9,"vwap":1976},"2025-05-30",7.62,7.53,{"date":1984,"open":1985,"high":1976,"low":1985,"close":1976,"change":402,"percent_change":1986,"volume":576,"transactions":9,"vwap":1976},"2025-05-29",7.51,-5,{"date":1988,"open":1696,"high":1696,"low":1957,"close":1234,"change":879,"percent_change":986,"volume":681,"transactions":9,"vwap":1234},"2025-05-28",{"date":1990,"open":1991,"high":1823,"low":1991,"close":1823,"change":1183,"percent_change":899,"volume":712,"transactions":9,"vwap":1823},"2025-05-27",7.75,{"date":1993,"open":1994,"high":1995,"low":1976,"close":1994,"change":221,"percent_change":221,"volume":957,"transactions":9,"vwap":1994},"2025-05-23",7.72,7.89,{"date":1997,"open":1998,"high":1706,"low":1999,"close":1994,"change":303,"percent_change":1095,"volume":1411,"transactions":9,"vwap":1994},"2025-05-22",7.97,7.483,{"date":2001,"open":2002,"high":1998,"low":2002,"close":1843,"change":609,"percent_change":1875,"volume":1029,"transactions":9,"vwap":1843},"2025-05-21",7.45,{"date":2004,"open":2005,"high":1991,"low":2006,"close":1836,"change":893,"percent_change":2007,"volume":1199,"transactions":9,"vwap":1836},"2025-05-20",7.745,7.275,-6.25,{"date":2009,"open":1808,"high":1813,"low":1234,"close":1234,"change":915,"percent_change":2010,"volume":555,"transactions":9,"vwap":1234},"2025-05-19",5.12,{"date":2012,"open":1939,"high":1939,"low":1939,"close":1939,"change":2013,"percent_change":2014,"volume":576,"transactions":9,"vwap":1939},"2025-05-16",-0.319,-4.02,{"date":2016,"open":1721,"high":1721,"low":2017,"close":2017,"change":2018,"percent_change":2019,"volume":862,"transactions":9,"vwap":2017},"2025-05-15",7.929,-0.171,-2.11,{"date":2021,"open":1808,"high":1706,"low":1234,"close":1706,"change":879,"percent_change":861,"volume":546,"transactions":9,"vwap":1706},"2025-05-14",{"date":2023,"open":1790,"high":1790,"low":1234,"close":1234,"change":2024,"percent_change":2025,"volume":792,"transactions":9,"vwap":1234},"2025-05-13",-0.182,-2.22,{"date":2027,"open":1822,"high":1696,"low":1957,"close":2028,"change":2029,"percent_change":2030,"volume":1149,"transactions":9,"vwap":2028},"2025-05-12",8.182,0.482,6.26,{"date":2032,"open":1991,"high":1823,"low":1938,"close":1938,"change":383,"percent_change":2033,"volume":629,"transactions":9,"vwap":1938},"2025-05-09",2.12,{"date":2035,"open":1966,"high":1957,"low":2036,"close":2037,"change":382,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-05-08",7.3,7.54,0.53,16700,{"date":2041,"open":2042,"high":2043,"low":1836,"close":1836,"change":452,"percent_change":2044,"volume":1859,"transactions":9,"vwap":1836},"2025-05-07",7.66,8.045,1.21,{"date":2046,"open":1939,"high":1970,"low":2047,"close":2047,"change":196,"percent_change":1216,"volume":756,"transactions":9,"vwap":2047},"2025-05-06",7.41,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":1508,"percent_change":628,"volume":2053,"transactions":9,"vwap":2052},"2025-05-05",7.35,7.4,7.38,3800,{"date":2055,"open":1836,"high":1836,"low":2056,"close":2051,"change":760,"percent_change":1708,"volume":746,"transactions":9,"vwap":2051},"2025-05-02",7.36,{"date":2058,"open":2059,"high":1837,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":1169,"transactions":9,"vwap":2061},"2025-05-01",7.42,7.205,7.365,-0.125,-1.67,{"date":2065,"open":190,"high":2066,"low":190,"close":2066,"change":560,"percent_change":2067,"volume":2053,"transactions":9,"vwap":2066},"2025-04-30",7.49,2.6,{"date":2069,"open":2070,"high":2050,"low":2070,"close":2036,"change":2071,"percent_change":853,"volume":712,"transactions":9,"vwap":2036},"2025-04-29",7.23,-0.054,{"date":2073,"open":1970,"high":1234,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":712,"transactions":9,"vwap":2074},"2025-04-28",7.354,0.204,2.85,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":2082,"percent_change":1976,"volume":904,"transactions":9,"vwap":2081},"2025-04-25",6.9,7.939,7.15,0.505,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2086,"change":303,"percent_change":1002,"volume":1144,"transactions":9,"vwap":2086},"2025-04-24",6.85,6.645,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":120,"volume":2093,"transactions":9,"vwap":2091},"2025-04-23",6.8,6.68,6.695,0.075,21600,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2097,"change":2098,"percent_change":478,"volume":576,"transactions":9,"vwap":2097},"2025-04-22",6.636,6.62,0.005,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":555,"transactions":9,"vwap":2104},"2025-04-21",6.73,6.77,6.5,6.615,-0.155,-2.29,{"date":2108,"open":179,"high":2102,"low":179,"close":2102,"change":2109,"percent_change":596,"volume":410,"transactions":9,"vwap":2102},"2025-04-17",0.095,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2113,"change":2115,"percent_change":2116,"volume":1023,"transactions":9,"vwap":2113},"2025-04-16",6.46,6.675,6.41,-0.215,-3.12,{"date":183,"open":2118,"high":2118,"low":2119,"close":2119,"change":287,"percent_change":2120,"volume":875,"transactions":9,"vwap":2119},6.93,6.89,-0.58]