[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYSA":3,"homepage-market-summary":29,"stock-historical-HYSA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYSA","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},"BondBloxx High Yield Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.2145,0.88992,"Monthly",{"close":17,"open":18,"high":19,"low":17,"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},14.32,14.39,14.44,14.35,-0.03,-0.21,53653.630452,15.53,14.2646,39197.767976856,4.4,764,{"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":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},29636,10817241.994214,-2.42,"2025-04-22",[180,183,192,201,209,219,229,237,248,258,265,275,283,290,300,308,316,321,329,337,345,353,359,366,376,386,397,405,414,422,430,439,446,454,460,468,479,486,493,498,505,513,518,525,533,541,549,555,561,568,575,582,587,593,599,605,611,617,626,631,634,638,643,647,652,655,659,665,670,673,677,681,685,689,694,700,704,708,712,715,718,721,724,727,732,738,743,750,754,759,762,766,769,774,780,784,787,790,793,796,800,804,807,812,818,821,825,831,836,842,846,850,853,858,863,867,873,877,880,883,886,889,893,898,903,909,914,919,922,927,930,934,939,942,948,953,955,959,964,968,971,975,978,982,985,988,992,996,1000,1004,1011,1016,1023,1027,1032,1037,1042,1045,1052,1057,1063,1067,1070,1074,1079,1083,1087,1091,1095,1101,1106,1108,1112,1117,1120,1124,1127,1129,1134,1137,1141,1145,1149,1153,1158,1161,1163,1165,1168,1172,1176,1180,1183,1187,1191,1194,1199,1202,1205,1210,1213,1216,1220,1225,1227,1230,1232,1235,1238,1241,1246,1251,1255,1259,1264,1266,1269,1273,1276,1280,1283,1286,1290,1293,1297,1300,1303,1305,1310,1313,1317,1321,1325,1332,1337,1340,1344,1347,1351,1353,1355,1358,1363,1366,1370,1373,1376,1381,1386,1389,1393,1396,1400,1404,1407,1412,1416,1418,1421,1424,1427,1429,1432,1437,1443,1447,1450,1453,1456,1459,1461,1465,1472,1476,1480,1484,1487,1490,1493,1496,1499,1501,1504,1506,1509,1511,1514,1519,1524,1526,1531,1534,1537,1542,1545,1547,1552,1556,1558,1561,1565,1568,1573,1577,1582,1587,1590,1595,1599,1601,1604,1606,1611,1614,1617,1620,1624,1628,1631,1635,1638,1641,1643,1645,1652,1658,1660,1663,1665,1668,1671,1675,1677,1680,1683,1686,1689,1692,1694,1696,1699,1703,1706,1708,1710,1712,1714,1719,1721,1724,1729,1733,1736,1740,1743,1746,1748,1750,1754,1757,1760,1763,1768,1773,1776],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},195,14.3657,{"date":184,"open":185,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",14.31,14.38,-0.02,-0.14,143701.602126,307,14.335,{"date":193,"open":19,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",14.46,14.37,-0.07,-0.48,157551.877697,366,14.4346,{"date":202,"open":19,"high":203,"low":195,"close":19,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",14.465,-0.055,-0.38,67693.569507,367,14.3978,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",14.51,14.45,14.495,-0.0265,-0.18,81454.831646,273,14.4752,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",14.58,14.5,14.5215,-0.0585,-0.4,1085872.545768,313,14.5294,{"date":230,"open":231,"high":232,"low":233,"close":221,"change":187,"percent_change":188,"volume":234,"transactions":235,"vwap":236},"2026-09-24",14.59,14.6099,14.52,320622.60562,221,14.5611,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",14.65,14.67,14.56,14.6,-0.09,-0.61,91446.21394,379,14.6047,{"date":249,"open":250,"high":251,"low":239,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",14.72,14.73,14.69,0.04,0.27,35483.896233,217,14.6858,{"date":259,"open":240,"high":260,"low":239,"close":239,"change":261,"percent_change":196,"volume":262,"transactions":263,"vwap":264},"2026-09-21",14.71,-0.0101,81912.100403,198,14.689,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",14.7,14.64,14.6601,-0.0249,-0.17,55753.080476,299,14.6574,{"date":276,"open":260,"high":250,"low":240,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",14.685,0.035,0.24,167828.9372,282,14.6955,{"date":284,"open":240,"high":252,"low":268,"close":239,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",0.0099,0.07,28753.259995,205,14.6746,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",14.68,14.63,14.6401,-0.0351,-0.24,29653.219596,286,14.6439,{"date":301,"open":292,"high":292,"low":302,"close":303,"change":304,"percent_change":21,"volume":305,"transactions":306,"vwap":307},"2026-09-14",14.62,14.6752,-0.0038,30173.591461,219,14.6519,{"date":309,"open":251,"high":251,"low":310,"close":311,"change":312,"percent_change":106,"volume":313,"transactions":314,"vwap":315},"2026-09-11",14.6605,14.679,0.009,129547.3696,212,14.6977,{"date":317,"open":250,"high":250,"low":268,"close":240,"change":243,"percent_change":244,"volume":318,"transactions":319,"vwap":320},"2026-09-10",28345.532681,220,14.6862,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":187,"percent_change":188,"volume":326,"transactions":327,"vwap":328},"2026-09-09",14.75,14.78,14.76,26237.2334,208,14.7592,{"date":330,"open":331,"high":332,"low":325,"close":324,"change":333,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",14.77,14.79,0,30946.136662,253,14.7775,{"date":338,"open":339,"high":340,"low":323,"close":324,"change":21,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",14.8,14.82,-0.2,97737.029729,252,14.7986,{"date":346,"open":331,"high":347,"low":348,"close":349,"change":253,"percent_change":254,"volume":350,"transactions":351,"vwap":352},"2026-09-03",14.865,14.7644,14.81,41819.200135,323,14.7903,{"date":354,"open":355,"high":355,"low":323,"close":331,"change":111,"percent_change":196,"volume":356,"transactions":357,"vwap":358},"2026-09-02",14.83,35250.160117,211,14.7734,{"date":360,"open":340,"high":361,"low":323,"close":324,"change":362,"percent_change":363,"volume":364,"transactions":199,"vwap":365},"2026-09-01",14.9,-0.095,-0.64,68608.677756,14.8021,{"date":367,"open":368,"high":369,"low":355,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-31",14.84,14.89,14.875,0.0124,0.08,56619.661962,364,14.866,{"date":377,"open":361,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",14.91,14.86,14.8626,-0.0324,-0.22,37095.068593,247,14.8841,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",14.92,14.9299,14.8555,14.895,0.005,0.03,42432.777084,260,14.9015,{"date":398,"open":399,"high":399,"low":355,"close":369,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-26",14.95,-0.0095,-0.06,16768.638121,114,14.8907,{"date":406,"open":369,"high":407,"low":368,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-25",14.9127,14.8995,0.0191,0.13,26442.0601,163,14.8904,{"date":415,"open":368,"high":361,"low":416,"close":417,"change":418,"percent_change":279,"volume":419,"transactions":420,"vwap":421},"2026-08-24",14.8359,14.8804,0.0352,24884.692684,188,14.8647,{"date":423,"open":379,"high":379,"low":339,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-21",14.8452,0.0075,0.05,14405.8751,142,14.8066,{"date":431,"open":379,"high":432,"low":349,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",14.87,14.8377,-0.0513,-0.34,37250.97104,187,14.8371,{"date":440,"open":369,"high":361,"low":368,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":375},"2026-08-19",14.889,0.0232,0.16,27771.844761,150,{"date":447,"open":379,"high":448,"low":332,"close":449,"change":450,"percent_change":253,"volume":451,"transactions":452,"vwap":453},"2026-08-18",14.8685,14.8658,0.0058,8164.407803,134,14.8298,{"date":455,"open":355,"high":379,"low":332,"close":379,"change":456,"percent_change":435,"volume":457,"transactions":458,"vwap":459},"2026-08-17",-0.05,15490.294333,202,14.8327,{"date":461,"open":369,"high":378,"low":462,"close":378,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-14",14.85,0.025,0.17,171222.389149,153,14.8872,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-13",14.88,14.9099,14.855,14.885,0.0264,0.18,15897.647578,131,14.8781,{"date":480,"open":432,"high":369,"low":349,"close":481,"change":482,"percent_change":111,"volume":483,"transactions":484,"vwap":485},"2026-08-12",14.8586,-0.0014,24136.841934,166,14.8416,{"date":487,"open":379,"high":379,"low":488,"close":379,"change":426,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-11",14.825,0.34,26615.98283,144,14.8508,{"date":494,"open":349,"high":368,"low":324,"close":349,"change":495,"percent_change":271,"volume":496,"transactions":263,"vwap":497},"2026-08-10",-0.025,25004.706765,14.8141,{"date":499,"open":369,"high":369,"low":332,"close":500,"change":501,"percent_change":393,"volume":502,"transactions":503,"vwap":504},"2026-08-07",14.835,0.0046,7517.032711,132,14.8257,{"date":506,"open":432,"high":432,"low":339,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-06",14.8304,0.0204,0.14,49128.927856,352,14.8322,{"date":514,"open":349,"high":355,"low":331,"close":349,"change":111,"percent_change":196,"volume":515,"transactions":516,"vwap":517},"2026-08-05",36796.128132,314,14.8086,{"date":519,"open":325,"high":368,"low":325,"close":340,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-04",0.055,0.37,24622.667813,199,14.7983,{"date":526,"open":251,"high":324,"low":527,"close":528,"change":204,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-03",14.66,14.765,-0.37,35855.004314,227,14.7549,{"date":534,"open":368,"high":368,"low":535,"close":340,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-31",14.74,0.0013,0.01,13368.65055,162,14.7803,{"date":542,"open":355,"high":355,"low":325,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-30",14.8187,0.0637,0.43,19619.625828,158,14.8014,{"date":550,"open":355,"high":355,"low":323,"close":551,"change":21,"percent_change":341,"volume":552,"transactions":553,"vwap":554},"2026-07-29",14.755,27669.503734,185,14.7797,{"date":556,"open":355,"high":355,"low":323,"close":557,"change":463,"percent_change":464,"volume":558,"transactions":559,"vwap":560},"2026-07-28",14.785,21221.744251,170,14.7821,{"date":562,"open":340,"high":340,"low":325,"close":325,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-27",-0.015,-0.1,16468.601668,182,14.7824,{"date":569,"open":331,"high":339,"low":323,"close":570,"change":571,"percent_change":21,"volume":572,"transactions":573,"vwap":574},"2026-07-24",14.775,-0.005,24653.704827,197,14.7763,{"date":576,"open":349,"high":349,"low":323,"close":324,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-23",-0.065,-0.44,38661.058295,304,14.778,{"date":583,"open":355,"high":432,"low":349,"close":584,"change":333,"percent_change":333,"volume":585,"transactions":351,"vwap":586},"2026-07-22",14.845,44638.747269,14.8344,{"date":588,"open":379,"high":369,"low":589,"close":584,"change":333,"percent_change":333,"volume":590,"transactions":591,"vwap":592},"2026-07-21",14.8373,16002.303847,148,14.8562,{"date":594,"open":355,"high":378,"low":355,"close":584,"change":595,"percent_change":296,"volume":596,"transactions":597,"vwap":598},"2026-07-20",-0.035,54442.585605,316,14.8788,{"date":600,"open":470,"high":361,"low":432,"close":470,"change":601,"percent_change":341,"volume":602,"transactions":603,"vwap":604},"2026-07-17",-0.0303,18637.782677,161,14.8801,{"date":606,"open":388,"high":388,"low":470,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":566,"vwap":607},"2026-07-16",14.9103,-0.0197,-0.13,19972.27417,{"date":612,"open":355,"high":613,"low":355,"close":613,"change":520,"percent_change":521,"volume":614,"transactions":615,"vwap":616},"2026-07-15",14.93,33725.840981,255,14.8949,{"date":618,"open":470,"high":619,"low":620,"close":370,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-14",14.8899,14.8311,0.015,0.1,27406.999232,258,14.8688,{"date":627,"open":470,"high":369,"low":355,"close":379,"change":392,"percent_change":393,"volume":628,"transactions":629,"vwap":630},"2026-07-13",18582.648417,209,14.8711,{"date":632,"open":379,"high":369,"low":340,"close":472,"change":204,"percent_change":529,"volume":633,"transactions":9,"vwap":472},"2026-07-10",69800,{"date":635,"open":361,"high":399,"low":355,"close":378,"change":286,"percent_change":636,"volume":637,"transactions":9,"vwap":378},"2026-07-09",0.47,104700,{"date":639,"open":361,"high":361,"low":355,"close":368,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":368},"2026-07-08",-0.08,-0.54,430500,{"date":644,"open":645,"high":645,"low":391,"close":388,"change":621,"percent_change":622,"volume":646,"transactions":9,"vwap":388},"2026-07-07",14.94,49000,{"date":648,"open":388,"high":649,"low":470,"close":650,"change":495,"percent_change":271,"volume":651,"transactions":9,"vwap":650},"2026-07-06",15.09,14.905,128200,{"date":653,"open":388,"high":645,"low":361,"close":613,"change":106,"percent_change":126,"volume":654,"transactions":9,"vwap":613},"2026-07-02",58700,{"date":656,"open":613,"high":613,"low":462,"close":432,"change":564,"percent_change":657,"volume":658,"transactions":9,"vwap":432},"2026-07-01",-0.67,199300,{"date":660,"open":661,"high":662,"low":361,"close":663,"change":21,"percent_change":341,"volume":664,"transactions":9,"vwap":663},"2026-06-30",14.98,14.998,14.97,75900,{"date":666,"open":667,"high":668,"low":645,"close":668,"change":253,"percent_change":254,"volume":669,"transactions":9,"vwap":668},"2026-06-29",14.96,15,59500,{"date":671,"open":378,"high":663,"low":391,"close":667,"change":571,"percent_change":21,"volume":672,"transactions":9,"vwap":667},"2026-06-26",24900,{"date":674,"open":663,"high":661,"low":432,"close":675,"change":392,"percent_change":393,"volume":676,"transactions":9,"vwap":675},"2026-06-25",14.965,99600,{"date":678,"open":663,"high":679,"low":613,"close":667,"change":187,"percent_change":609,"volume":680,"transactions":9,"vwap":667},"2026-06-24",15.0050001,63100,{"date":682,"open":378,"high":683,"low":378,"close":661,"change":253,"percent_change":254,"volume":684,"transactions":9,"vwap":661},"2026-06-23",15.05,177800,{"date":686,"open":687,"high":687,"low":388,"close":645,"change":571,"percent_change":21,"volume":688,"transactions":9,"vwap":645},"2026-06-22",15.01,203400,{"date":690,"open":667,"high":661,"low":691,"close":692,"change":537,"percent_change":286,"volume":693,"transactions":9,"vwap":692},"2026-06-18",14.904,14.945,143700,{"date":695,"open":696,"high":696,"low":378,"close":697,"change":456,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-06-17",14.99,14.935,-0.33,32100,{"date":701,"open":696,"high":687,"low":388,"close":702,"change":495,"percent_change":271,"volume":703,"transactions":9,"vwap":702},"2026-06-16",14.985,30800,{"date":705,"open":661,"high":683,"low":663,"close":687,"change":706,"percent_change":545,"volume":707,"transactions":9,"vwap":687},"2026-06-15",0.065,168300,{"date":709,"open":661,"high":661,"low":710,"close":692,"change":333,"percent_change":333,"volume":711,"transactions":9,"vwap":692},"2026-06-12",14.931,12600,{"date":713,"open":378,"high":663,"low":379,"close":692,"change":463,"percent_change":464,"volume":714,"transactions":9,"vwap":692},"2026-06-11",101500,{"date":716,"open":361,"high":668,"low":432,"close":388,"change":187,"percent_change":609,"volume":717,"transactions":9,"vwap":388},"2026-06-10",246500,{"date":719,"open":378,"high":663,"low":379,"close":645,"change":106,"percent_change":126,"volume":720,"transactions":9,"vwap":645},"2026-06-09",51700,{"date":722,"open":369,"high":361,"low":368,"close":470,"change":187,"percent_change":609,"volume":723,"transactions":9,"vwap":470},"2026-06-08",57900,{"date":725,"open":378,"high":378,"low":432,"close":361,"change":187,"percent_change":609,"volume":726,"transactions":9,"vwap":361},"2026-06-05",145600,{"date":728,"open":388,"high":645,"low":368,"close":388,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":388},"2026-06-04",0.028,0.19,45200,{"date":733,"open":369,"high":399,"low":470,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-03",14.892,-0.068,-0.45,204400,{"date":739,"open":432,"high":663,"low":355,"close":667,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":667},"2026-06-02",0.018,0.12,132500,{"date":744,"open":687,"high":687,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-01",14.881,14.942,-0.063,-0.42,44100,{"date":751,"open":668,"high":752,"low":668,"close":679,"change":563,"percent_change":564,"volume":753,"transactions":9,"vwap":679},"2026-05-29",15.035,23800,{"date":755,"open":661,"high":756,"low":645,"close":757,"change":286,"percent_change":636,"volume":758,"transactions":9,"vwap":757},"2026-05-28",15.07,15.02,48900,{"date":760,"open":668,"high":668,"low":378,"close":399,"change":563,"percent_change":564,"volume":761,"transactions":9,"vwap":399},"2026-05-27",26300,{"date":763,"open":399,"high":663,"low":399,"close":675,"change":278,"percent_change":764,"volume":765,"transactions":9,"vwap":675},"2026-05-26",0.23,33700,{"date":767,"open":470,"high":399,"low":470,"close":613,"change":537,"percent_change":286,"volume":768,"transactions":9,"vwap":613},"2026-05-22",27200,{"date":770,"open":388,"high":388,"low":771,"close":388,"change":772,"percent_change":509,"volume":773,"transactions":9,"vwap":388},"2026-05-21",14.851,0.021,41000,{"date":775,"open":379,"high":388,"low":340,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-05-20",14.899,0.084,0.57,30600,{"date":781,"open":462,"high":462,"low":349,"close":782,"change":456,"percent_change":435,"volume":783,"transactions":9,"vwap":782},"2026-05-19",14.815,8900,{"date":785,"open":462,"high":470,"low":462,"close":347,"change":571,"percent_change":21,"volume":786,"transactions":9,"vwap":347},"2026-05-18",28900,{"date":788,"open":470,"high":470,"low":379,"close":432,"change":21,"percent_change":341,"volume":789,"transactions":9,"vwap":432},"2026-05-15",34900,{"date":791,"open":379,"high":645,"low":379,"close":361,"change":463,"percent_change":464,"volume":792,"transactions":9,"vwap":361},"2026-05-14",17200,{"date":794,"open":470,"high":470,"low":462,"close":370,"change":571,"percent_change":21,"volume":795,"transactions":9,"vwap":370},"2026-05-13",8500,{"date":797,"open":369,"high":388,"low":379,"close":470,"change":595,"percent_change":798,"volume":799,"transactions":9,"vwap":470},"2026-05-12",-0.23,14100,{"date":801,"open":667,"high":675,"low":470,"close":802,"change":456,"percent_change":698,"volume":803,"transactions":9,"vwap":802},"2026-05-11",14.915,25200,{"date":805,"open":645,"high":663,"low":470,"close":675,"change":520,"percent_change":521,"volume":806,"transactions":9,"vwap":675},"2026-05-08",20700,{"date":808,"open":667,"high":661,"low":809,"close":378,"change":810,"percent_change":205,"volume":811,"transactions":9,"vwap":378},"2026-05-07",14.822,-0.057,7000,{"date":813,"open":814,"high":663,"low":369,"close":815,"change":816,"percent_change":475,"volume":817,"transactions":9,"vwap":815},"2026-05-06",14.914,14.967,0.027,10200,{"date":819,"open":399,"high":399,"low":432,"close":645,"change":621,"percent_change":622,"volume":820,"transactions":9,"vwap":645},"2026-05-05",20400,{"date":822,"open":668,"high":668,"low":368,"close":823,"change":401,"percent_change":225,"volume":824,"transactions":9,"vwap":823},"2026-05-04",14.925,16200,{"date":826,"open":827,"high":827,"low":378,"close":702,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":702},"2026-05-01",15.03,-0.045,-0.3,24300,{"date":832,"open":696,"high":827,"low":361,"close":827,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":827},"2026-04-30",0.045,0.3,28400,{"date":837,"open":668,"high":838,"low":702,"close":702,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":702},"2026-04-29",15.027,-0.04,-0.27,6600,{"date":843,"open":687,"high":683,"low":687,"close":844,"change":392,"percent_change":393,"volume":845,"transactions":9,"vwap":844},"2026-04-28",15.025,8100,{"date":847,"open":848,"high":848,"low":696,"close":757,"change":111,"percent_change":196,"volume":849,"transactions":9,"vwap":757},"2026-04-27",15.1,15000,{"date":851,"open":649,"high":649,"low":661,"close":827,"change":621,"percent_change":622,"volume":852,"transactions":9,"vwap":827},"2026-04-24",8300,{"date":854,"open":683,"high":683,"low":855,"close":856,"change":495,"percent_change":271,"volume":857,"transactions":9,"vwap":856},"2026-04-23",14.997,15.015,3100,{"date":859,"open":668,"high":683,"low":668,"close":860,"change":393,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-04-22",15.04,0.2,14300,{"date":864,"open":757,"high":865,"low":687,"close":687,"change":621,"percent_change":622,"volume":866,"transactions":9,"vwap":687},"2026-04-21",15.06,19100,{"date":868,"open":667,"high":827,"low":667,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-04-20",14.995,-0.075,-0.5,3300,{"date":874,"open":827,"high":649,"low":668,"close":756,"change":426,"percent_change":875,"volume":876,"transactions":9,"vwap":756},"2026-04-17",0.33,19800,{"date":878,"open":683,"high":683,"low":661,"close":757,"change":621,"percent_change":622,"volume":879,"transactions":9,"vwap":757},"2026-04-16",30500,{"date":881,"open":757,"high":827,"low":661,"close":679,"change":463,"percent_change":464,"volume":882,"transactions":9,"vwap":679},"2026-04-15",4500,{"date":884,"open":683,"high":683,"low":399,"close":661,"change":426,"percent_change":875,"volume":885,"transactions":9,"vwap":661},"2026-04-14",13600,{"date":887,"open":361,"high":399,"low":369,"close":613,"change":839,"percent_change":840,"volume":888,"transactions":9,"vwap":613},"2026-04-13",12200,{"date":890,"open":361,"high":661,"low":369,"close":663,"change":891,"percent_change":410,"volume":892,"transactions":9,"vwap":663},"2026-04-10",0.02,9200,{"date":894,"open":399,"high":667,"low":369,"close":399,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":399},"2026-04-09",-0.028,-0.19,16700,{"date":899,"open":683,"high":683,"low":613,"close":900,"change":901,"percent_change":902,"volume":866,"transactions":9,"vwap":900},"2026-04-08",14.978,0.105,0.71,{"date":904,"open":331,"high":361,"low":331,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-07",14.873,-0.047,-0.32,14500,{"date":910,"open":462,"high":661,"low":462,"close":388,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":388},"2026-04-06",0.095,0.64,27600,{"date":915,"open":916,"high":361,"low":917,"close":488,"change":392,"percent_change":393,"volume":918,"transactions":9,"vwap":488},"2026-04-02",14.798,14.761,32900,{"date":920,"open":331,"high":361,"low":331,"close":340,"change":21,"percent_change":341,"volume":921,"transactions":9,"vwap":340},"2026-04-01",10400,{"date":923,"open":349,"high":462,"low":924,"close":462,"change":509,"percent_change":925,"volume":926,"transactions":9,"vwap":462},"2026-03-31",14.745,0.95,13500,{"date":928,"open":332,"high":332,"low":292,"close":260,"change":537,"percent_change":286,"volume":929,"transactions":9,"vwap":260},"2026-03-30",35400,{"date":931,"open":267,"high":250,"low":527,"close":267,"change":932,"percent_change":798,"volume":933,"transactions":9,"vwap":267},"2026-03-27",-0.034,14600,{"date":935,"open":378,"high":378,"low":260,"close":936,"change":937,"percent_change":938,"volume":933,"transactions":9,"vwap":936},"2026-03-26",14.734,-0.126,-0.85,{"date":940,"open":361,"high":361,"low":355,"close":379,"change":520,"percent_change":521,"volume":941,"transactions":9,"vwap":379},"2026-03-25",4100,{"date":943,"open":339,"high":355,"low":324,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-03-24",14.805,-0.041,-0.28,8700,{"date":949,"open":432,"high":470,"low":339,"close":950,"change":951,"percent_change":146,"volume":952,"transactions":9,"vwap":950},"2026-03-23",14.846,0.056,10500,{"date":954,"open":613,"high":613,"low":332,"close":332,"change":640,"percent_change":641,"volume":811,"transactions":9,"vwap":332},"2026-03-20",{"date":956,"open":368,"high":432,"low":355,"close":432,"change":957,"percent_change":475,"volume":958,"transactions":9,"vwap":432},"2026-03-19",0.026,7300,{"date":960,"open":369,"high":650,"low":368,"close":961,"change":962,"percent_change":271,"volume":963,"transactions":9,"vwap":961},"2026-03-18",14.844,-0.026,15900,{"date":965,"open":349,"high":966,"low":349,"close":432,"change":426,"percent_change":489,"volume":967,"transactions":9,"vwap":432},"2026-03-17",14.913,7800,{"date":969,"open":324,"high":379,"low":324,"close":340,"change":426,"percent_change":489,"volume":970,"transactions":9,"vwap":340},"2026-03-16",16500,{"date":972,"open":355,"high":361,"low":331,"close":331,"change":196,"percent_change":973,"volume":974,"transactions":9,"vwap":331},"2026-03-13",-0.47,14700,{"date":976,"open":645,"high":399,"low":368,"close":368,"change":456,"percent_change":435,"volume":977,"transactions":9,"vwap":368},"2026-03-12",16800,{"date":979,"open":667,"high":980,"low":339,"close":369,"change":243,"percent_change":981,"volume":795,"transactions":9,"vwap":369},"2026-03-11",14.969,-0.6,{"date":983,"open":827,"high":827,"low":645,"close":661,"change":286,"percent_change":636,"volume":984,"transactions":9,"vwap":661},"2026-03-10",13300,{"date":986,"open":355,"high":399,"low":355,"close":378,"change":187,"percent_change":609,"volume":987,"transactions":9,"vwap":378},"2026-03-09",29900,{"date":989,"open":667,"high":668,"low":613,"close":613,"change":640,"percent_change":990,"volume":991,"transactions":9,"vwap":613},"2026-03-06",-0.53,21100,{"date":993,"open":865,"high":994,"low":687,"close":687,"change":640,"percent_change":990,"volume":995,"transactions":9,"vwap":687},"2026-03-05",15.08,13000,{"date":997,"open":994,"high":649,"low":998,"close":649,"change":106,"percent_change":126,"volume":999,"transactions":9,"vwap":649},"2026-03-04",15.045,5100,{"date":1001,"open":757,"high":683,"low":661,"close":827,"change":1002,"percent_change":1003,"volume":876,"transactions":9,"vwap":827},"2026-03-03",-0.024,-0.16,{"date":1005,"open":1006,"high":1006,"low":757,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-03-02",15.14,15.054,-0.196,-1.29,40700,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":106,"percent_change":1015,"volume":720,"transactions":9,"vwap":1014},"2026-02-27",15.15,15.25,0.39,{"date":1017,"open":1018,"high":1018,"low":1013,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-02-26",15.2,15.19,-0.016,-0.11,18300,{"date":1024,"open":1025,"high":1025,"low":1013,"close":1026,"change":957,"percent_change":464,"volume":799,"transactions":9,"vwap":1026},"2026-02-25",15.21,15.206,{"date":1028,"open":848,"high":1029,"low":848,"close":1030,"change":426,"percent_change":875,"volume":1031,"transactions":9,"vwap":1030},"2026-02-24",15.185,15.18,19000,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":495,"percent_change":1003,"volume":885,"transactions":9,"vwap":1036},"2026-02-23",15.17,15.11,15.13,{"date":1038,"open":994,"high":1030,"low":994,"close":1039,"change":520,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-02-20",15.155,0.36,5900,{"date":1043,"open":1036,"high":1013,"low":848,"close":848,"change":1044,"percent_change":341,"volume":849,"transactions":9,"vwap":848},"2026-02-19",-0.031,{"date":1046,"open":1025,"high":1025,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-02-18",15.12,15.131,0.016,0.11,18700,{"date":1053,"open":1013,"high":1013,"low":649,"close":1054,"change":1055,"percent_change":296,"volume":1056,"transactions":9,"vwap":1054},"2026-02-17",15.115,-0.036,12000,{"date":1058,"open":1059,"high":1059,"low":1035,"close":1060,"change":1061,"percent_change":636,"volume":1062,"transactions":9,"vwap":1060},"2026-02-13",15.181,15.151,0.071,11800,{"date":1064,"open":1018,"high":1018,"low":683,"close":994,"change":1021,"percent_change":1065,"volume":1066,"transactions":9,"vwap":994},"2026-02-12",-0.72,47000,{"date":1068,"open":1025,"high":1025,"low":1069,"close":1019,"change":111,"percent_change":196,"volume":995,"transactions":9,"vwap":1019},"2026-02-11",15.154,{"date":1071,"open":1072,"high":1072,"low":1013,"close":1018,"change":891,"percent_change":410,"volume":1073,"transactions":9,"vwap":1018},"2026-02-10",15.26,7200,{"date":1075,"open":1018,"high":1076,"low":1077,"close":1030,"change":393,"percent_change":861,"volume":1078,"transactions":9,"vwap":1030},"2026-02-09",15.27,15.148,11300,{"date":1080,"open":756,"high":1081,"low":756,"close":1013,"change":253,"percent_change":1082,"volume":941,"transactions":9,"vwap":1013},"2026-02-06",15.16,0.26,{"date":1084,"open":994,"high":1081,"low":756,"close":1035,"change":839,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1035},"2026-02-05",-0.26,9100,{"date":1088,"open":1006,"high":1089,"low":848,"close":1013,"change":333,"percent_change":333,"volume":1090,"transactions":9,"vwap":1013},"2026-02-04",15.199,20300,{"date":1092,"open":1018,"high":1093,"low":1035,"close":1013,"change":495,"percent_change":1003,"volume":1094,"transactions":9,"vwap":1013},"2026-02-03",15.24,7400,{"date":1096,"open":1036,"high":1018,"low":1097,"close":1098,"change":577,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-02-02",15.091,15.175,-0.43,15600,{"date":1102,"open":1036,"high":1103,"low":1036,"close":1093,"change":372,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1093},"2026-01-30",15.241,0.53,5500,{"date":1107,"open":1025,"high":1093,"low":1006,"close":1081,"change":456,"percent_change":698,"volume":783,"transactions":9,"vwap":1081},"2026-01-29",{"date":1109,"open":1030,"high":1110,"low":1030,"close":1025,"change":571,"percent_change":21,"volume":1111,"transactions":9,"vwap":1025},"2026-01-28",15.243,5200,{"date":1113,"open":1019,"high":1114,"low":1030,"close":1115,"change":621,"percent_change":622,"volume":1116,"transactions":9,"vwap":1115},"2026-01-27",15.28,15.215,26000,{"date":1118,"open":1018,"high":1076,"low":1018,"close":1018,"change":111,"percent_change":196,"volume":1119,"transactions":9,"vwap":1018},"2026-01-26",23300,{"date":1121,"open":1122,"high":1122,"low":1019,"close":1025,"change":839,"percent_change":1085,"volume":1123,"transactions":9,"vwap":1025},"2026-01-23",15.29,7500,{"date":1125,"open":1019,"high":1076,"low":1019,"close":1014,"change":426,"percent_change":875,"volume":1126,"transactions":9,"vwap":1014},"2026-01-22",20500,{"date":1128,"open":1030,"high":1076,"low":1034,"close":1018,"change":393,"percent_change":861,"volume":1073,"transactions":9,"vwap":1018},"2026-01-21",{"date":1130,"open":1131,"high":1132,"low":848,"close":1034,"change":839,"percent_change":1085,"volume":1133,"transactions":9,"vwap":1034},"2026-01-20",15.23,15.36,43600,{"date":1135,"open":1076,"high":1076,"low":1025,"close":1025,"change":392,"percent_change":393,"volume":1136,"transactions":9,"vwap":1025},"2026-01-16",1400,{"date":1138,"open":1034,"high":1131,"low":1034,"close":1139,"change":571,"percent_change":21,"volume":1140,"transactions":9,"vwap":1139},"2026-01-15",15.205,2900,{"date":1142,"open":1114,"high":1114,"low":1143,"close":1025,"change":333,"percent_change":333,"volume":1144,"transactions":9,"vwap":1025},"2026-01-14",15.195,10100,{"date":1146,"open":1081,"high":1114,"low":1081,"close":1025,"change":196,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1025},"2026-01-13",-0.46,16400,{"date":1150,"open":1131,"high":1151,"low":1060,"close":1114,"change":520,"percent_change":1040,"volume":1152,"transactions":9,"vwap":1114},"2026-01-12",15.299,13200,{"date":1154,"open":1014,"high":1014,"low":1034,"close":1155,"change":1156,"percent_change":741,"volume":1157,"transactions":9,"vwap":1155},"2026-01-09",15.225,0.019,23600,{"date":1159,"open":1131,"high":1093,"low":1060,"close":1026,"change":932,"percent_change":382,"volume":1160,"transactions":9,"vwap":1026},"2026-01-08",6500,{"date":1162,"open":1025,"high":1014,"low":1019,"close":1093,"change":426,"percent_change":875,"volume":1078,"transactions":9,"vwap":1093},"2026-01-07",{"date":1164,"open":1025,"high":1076,"low":1047,"close":1019,"change":393,"percent_change":861,"volume":885,"transactions":9,"vwap":1019},"2026-01-06",{"date":1166,"open":1019,"high":1093,"low":1035,"close":1081,"change":495,"percent_change":1003,"volume":1167,"transactions":9,"vwap":1081},"2026-01-05",44600,{"date":1169,"open":1035,"high":1170,"low":1035,"close":1029,"change":278,"percent_change":764,"volume":1171,"transactions":9,"vwap":1029},"2026-01-02",15.219,11700,{"date":1173,"open":1047,"high":1174,"low":1035,"close":1013,"change":891,"percent_change":410,"volume":1175,"transactions":9,"vwap":1013},"2025-12-31",15.22,6200,{"date":1177,"open":1047,"high":1018,"low":756,"close":1036,"change":870,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1036},"2025-12-30",-0.49,17800,{"date":1181,"open":1114,"high":1114,"low":1034,"close":1139,"change":495,"percent_change":1003,"volume":1182,"transactions":9,"vwap":1139},"2025-12-29",21600,{"date":1184,"open":1018,"high":1185,"low":1019,"close":1131,"change":621,"percent_change":622,"volume":1186,"transactions":9,"vwap":1131},"2025-12-26",15.263,4800,{"date":1188,"open":1059,"high":1189,"low":1190,"close":1115,"change":187,"percent_change":609,"volume":941,"transactions":9,"vwap":1115},"2025-12-24",15.228,15.171,{"date":1192,"open":1131,"high":1014,"low":1030,"close":1193,"change":278,"percent_change":764,"volume":882,"transactions":9,"vwap":1193},"2025-12-23",15.235,{"date":1195,"open":1025,"high":1093,"low":1034,"close":1018,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1018},"2025-12-22",-0.019,-0.12,11100,{"date":1200,"open":1076,"high":1076,"low":1034,"close":1170,"change":1201,"percent_change":730,"volume":1160,"transactions":9,"vwap":1170},"2025-12-19",0.029,{"date":1203,"open":1114,"high":1114,"low":1098,"close":1019,"change":621,"percent_change":622,"volume":1204,"transactions":9,"vwap":1019},"2025-12-18",4300,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1098,"change":111,"percent_change":196,"volume":1209,"transactions":9,"vwap":1098},"2025-12-17",15.245,15.159,9600,{"date":1211,"open":1030,"high":1025,"low":1047,"close":1029,"change":1212,"percent_change":243,"volume":1198,"transactions":9,"vwap":1029},"2025-12-16",-0.014,{"date":1214,"open":1030,"high":1093,"low":1081,"close":1089,"change":1201,"percent_change":730,"volume":1215,"transactions":9,"vwap":1089},"2025-12-15",15500,{"date":1217,"open":1122,"high":1122,"low":1218,"close":1034,"change":456,"percent_change":698,"volume":1219,"transactions":9,"vwap":1034},"2025-12-12",15.135,5600,{"date":1221,"open":1019,"high":1222,"low":1223,"close":1174,"change":833,"percent_change":834,"volume":1224,"transactions":9,"vwap":1174},"2025-12-11",15.34,15.166,41400,{"date":1226,"open":1036,"high":1093,"low":1036,"close":1098,"change":253,"percent_change":1082,"volume":1204,"transactions":9,"vwap":1098},"2025-12-10",{"date":1228,"open":1093,"high":1093,"low":1035,"close":1218,"change":392,"percent_change":393,"volume":1229,"transactions":9,"vwap":1218},"2025-12-09",6000,{"date":1231,"open":1013,"high":1030,"low":1036,"close":1036,"change":21,"percent_change":341,"volume":897,"transactions":9,"vwap":1036},"2025-12-08",{"date":1233,"open":1019,"high":1025,"low":994,"close":1081,"change":839,"percent_change":1085,"volume":1234,"transactions":9,"vwap":1081},"2025-12-05",54900,{"date":1236,"open":1076,"high":1076,"low":1013,"close":1018,"change":1156,"percent_change":410,"volume":1237,"transactions":9,"vwap":1018},"2025-12-04",4700,{"date":1239,"open":1025,"high":1025,"low":848,"close":1059,"change":1240,"percent_change":907,"volume":1209,"transactions":9,"vwap":1059},"2025-12-03",-0.049,{"date":1242,"open":1093,"high":1093,"low":1243,"close":1131,"change":1244,"percent_change":1015,"volume":1245,"transactions":9,"vwap":1131},"2025-12-02",15.122,0.059,18900,{"date":1247,"open":1030,"high":1019,"low":1013,"close":1190,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1190},"2025-12-01",-0.149,-0.97,7600,{"date":1252,"open":1253,"high":1254,"low":1018,"close":1254,"change":426,"percent_change":875,"volume":1094,"transactions":9,"vwap":1254},"2025-11-28",15.3,15.32,{"date":1256,"open":1114,"high":1122,"low":1257,"close":1076,"change":520,"percent_change":1040,"volume":1258,"transactions":9,"vwap":1076},"2025-11-26",15.234,10900,{"date":1260,"open":1034,"high":1014,"low":1013,"close":1115,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1115},"2025-11-25",0.034,0.22,15200,{"date":1265,"open":1013,"high":1025,"low":1035,"close":1059,"change":772,"percent_change":509,"volume":926,"transactions":9,"vwap":1059},"2025-11-24",{"date":1267,"open":1013,"high":1018,"low":1268,"close":1081,"change":520,"percent_change":1040,"volume":1229,"transactions":9,"vwap":1081},"2025-11-21",15.083,{"date":1270,"open":687,"high":1018,"low":687,"close":1271,"change":563,"percent_change":564,"volume":1272,"transactions":9,"vwap":1271},"2025-11-20",15.105,12100,{"date":1274,"open":1174,"high":1174,"low":994,"close":1047,"change":571,"percent_change":21,"volume":1275,"transactions":9,"vwap":1047},"2025-11-19",38400,{"date":1277,"open":1097,"high":1006,"low":860,"close":1278,"change":520,"percent_change":1040,"volume":1279,"transactions":9,"vwap":1278},"2025-11-18",15.125,10300,{"date":1281,"open":1035,"high":1081,"low":683,"close":756,"change":595,"percent_change":798,"volume":1282,"transactions":9,"vwap":756},"2025-11-17",26200,{"date":1284,"open":756,"high":1006,"low":756,"close":1271,"change":962,"percent_change":271,"volume":1285,"transactions":9,"vwap":1271},"2025-11-14",31500,{"date":1287,"open":848,"high":1030,"low":1288,"close":1048,"change":1289,"percent_change":736,"volume":1078,"transactions":9,"vwap":1048},"2025-11-13",15.095,-0.069,{"date":1291,"open":1025,"high":1093,"low":848,"close":1018,"change":278,"percent_change":764,"volume":1292,"transactions":9,"vwap":1018},"2025-11-12",10800,{"date":1294,"open":70,"high":70,"low":1295,"close":1296,"change":21,"percent_change":341,"volume":1204,"transactions":9,"vwap":1296},"2025-11-11",15.145,15.165,{"date":1298,"open":1018,"high":1131,"low":1081,"close":1143,"change":571,"percent_change":21,"volume":1299,"transactions":9,"vwap":1143},"2025-11-10",12500,{"date":1301,"open":1047,"high":1018,"low":827,"close":1018,"change":1050,"percent_change":37,"volume":1302,"transactions":9,"vwap":1018},"2025-11-07",24600,{"date":1304,"open":1030,"high":1131,"low":860,"close":649,"change":563,"percent_change":564,"volume":1100,"transactions":9,"vwap":649},"2025-11-06",{"date":1306,"open":1307,"high":1307,"low":1308,"close":1271,"change":187,"percent_change":609,"volume":1309,"transactions":9,"vwap":1271},"2025-11-05",15.5,15.075,18200,{"date":1311,"open":848,"high":1081,"low":1312,"close":1278,"change":563,"percent_change":564,"volume":974,"transactions":9,"vwap":1278},"2025-11-04",15.038,{"date":1314,"open":1093,"high":1093,"low":848,"close":1006,"change":1197,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1006},"2025-11-03",-0.79,20900,{"date":1318,"open":70,"high":1319,"low":1072,"close":1072,"change":563,"percent_change":564,"volume":1320,"transactions":9,"vwap":1072},"2025-10-31",15.33,19900,{"date":1322,"open":1114,"high":1253,"low":1323,"close":1324,"change":187,"percent_change":609,"volume":1123,"transactions":9,"vwap":1324},"2025-10-30",15.266,15.275,{"date":1326,"open":1327,"high":1327,"low":1072,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2025-10-29",15.37,15.295,-0.044,-0.29,3500,{"date":1333,"open":1334,"high":1334,"low":1324,"close":1335,"change":1336,"percent_change":121,"volume":799,"transactions":9,"vwap":1335},"2025-10-28",15.38,15.339,0.039,{"date":1338,"open":1072,"high":24,"low":1030,"close":1253,"change":111,"percent_change":196,"volume":1339,"transactions":9,"vwap":1253},"2025-10-27",31400,{"date":1341,"open":1114,"high":70,"low":1076,"close":70,"change":1342,"percent_change":1343,"volume":1250,"transactions":9,"vwap":70},"2025-10-24",0.09,0.59,{"date":1345,"open":1093,"high":1076,"low":1034,"close":1174,"change":392,"percent_change":393,"volume":1346,"transactions":9,"vwap":1174},"2025-10-23",12800,{"date":1348,"open":1014,"high":1349,"low":1019,"close":1115,"change":495,"percent_change":1003,"volume":1350,"transactions":9,"vwap":1115},"2025-10-22",15.42,43700,{"date":1352,"open":1025,"high":1072,"low":1089,"close":1093,"change":253,"percent_change":1082,"volume":1056,"transactions":9,"vwap":1093},"2025-10-21",{"date":1354,"open":1131,"high":1131,"low":1034,"close":1018,"change":21,"percent_change":341,"volume":1198,"transactions":9,"vwap":1018},"2025-10-20",{"date":1356,"open":1076,"high":1076,"low":1019,"close":1131,"change":393,"percent_change":861,"volume":1357,"transactions":9,"vwap":1131},"2025-10-17",11500,{"date":1359,"open":1360,"high":1361,"low":1019,"close":1018,"change":456,"percent_change":698,"volume":1362,"transactions":9,"vwap":1018},"2025-10-16",15.247,15.249,9500,{"date":1364,"open":1076,"high":1076,"low":1030,"close":1014,"change":911,"percent_change":1365,"volume":1123,"transactions":9,"vwap":1014},"2025-10-15",0.63,{"date":1367,"open":1013,"high":1368,"low":848,"close":1039,"change":463,"percent_change":464,"volume":1369,"transactions":9,"vwap":1039},"2025-10-14",15.161,2500,{"date":1371,"open":1018,"high":1018,"low":848,"close":1036,"change":393,"percent_change":861,"volume":1372,"transactions":9,"vwap":1036},"2025-10-13",9000,{"date":1374,"open":1013,"high":1030,"low":848,"close":848,"change":243,"percent_change":1375,"volume":1279,"transactions":9,"vwap":848},"2025-10-10",-0.59,{"date":1377,"open":1254,"high":1254,"low":1006,"close":1019,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1019},"2025-10-09",-0.054,-0.35,30700,{"date":1382,"open":1076,"high":1253,"low":1131,"close":1383,"change":1384,"percent_change":393,"volume":1385,"transactions":9,"vwap":1383},"2025-10-08",15.244,0.004,24500,{"date":1387,"open":1114,"high":1254,"low":1059,"close":1093,"change":839,"percent_change":1085,"volume":1388,"transactions":9,"vwap":1093},"2025-10-07",11200,{"date":1390,"open":1114,"high":1391,"low":1185,"close":1114,"change":891,"percent_change":410,"volume":1392,"transactions":9,"vwap":1114},"2025-10-06",15.44,15300,{"date":1394,"open":70,"high":70,"low":1174,"close":1072,"change":1384,"percent_change":393,"volume":1395,"transactions":9,"vwap":1072},"2025-10-03",7900,{"date":1397,"open":1122,"high":1253,"low":1174,"close":1398,"change":932,"percent_change":382,"volume":1399,"transactions":9,"vwap":1398},"2025-10-02",15.256,32300,{"date":1401,"open":848,"high":1402,"low":848,"close":1122,"change":196,"percent_change":1147,"volume":1403,"transactions":9,"vwap":1122},"2025-10-01",15.374,9700,{"date":1405,"open":1334,"high":1334,"low":1406,"close":1132,"change":537,"percent_change":286,"volume":952,"transactions":9,"vwap":1132},"2025-09-30",15.305,{"date":1408,"open":1319,"high":1334,"low":1076,"close":1409,"change":1410,"percent_change":1262,"volume":1411,"transactions":9,"vwap":1409},"2025-09-29",15.35,0.033,11600,{"date":1413,"open":1414,"high":1414,"low":1014,"close":1415,"change":816,"percent_change":475,"volume":892,"transactions":9,"vwap":1415},"2025-09-26",15.505,15.317,{"date":1417,"open":1072,"high":70,"low":1072,"close":1122,"change":21,"percent_change":341,"volume":1369,"transactions":9,"vwap":1122},"2025-09-25",{"date":1419,"open":1319,"high":1420,"low":1122,"close":1254,"change":111,"percent_change":196,"volume":947,"transactions":9,"vwap":1254},"2025-09-24",15.39,{"date":1422,"open":1254,"high":1132,"low":70,"close":1319,"change":537,"percent_change":286,"volume":1423,"transactions":9,"vwap":1319},"2025-09-23",5000,{"date":1425,"open":1222,"high":1426,"low":1114,"close":1254,"change":21,"percent_change":341,"volume":872,"transactions":9,"vwap":1254},"2025-09-22",15.4,{"date":1428,"open":1132,"high":1426,"low":1319,"close":1409,"change":621,"percent_change":622,"volume":1111,"transactions":9,"vwap":1409},"2025-09-19",{"date":1430,"open":1319,"high":1420,"low":1114,"close":1431,"change":278,"percent_change":764,"volume":852,"transactions":9,"vwap":1431},"2025-09-18",15.335,{"date":1433,"open":1349,"high":1349,"low":1253,"close":1253,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1253},"2025-09-17",-0.048,-0.31,3700,{"date":1438,"open":1319,"high":24,"low":1319,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-09-16",15.348,0.023,0.15,6300,{"date":1444,"open":70,"high":1409,"low":1253,"close":1445,"change":495,"percent_change":1003,"volume":1446,"transactions":9,"vwap":1445},"2025-09-15",15.325,7700,{"date":1448,"open":1409,"high":1426,"low":1122,"close":1409,"change":393,"percent_change":861,"volume":1449,"transactions":9,"vwap":1409},"2025-09-12",15100,{"date":1451,"open":1093,"high":1222,"low":1093,"close":1254,"change":706,"percent_change":545,"volume":1452,"transactions":9,"vwap":1254},"2025-09-11",2800,{"date":1454,"open":1324,"high":1122,"low":1455,"close":1455,"change":392,"percent_change":393,"volume":1041,"transactions":9,"vwap":1455},"2025-09-10",15.255,{"date":1457,"open":1072,"high":1076,"low":1174,"close":1014,"change":537,"percent_change":286,"volume":1458,"transactions":9,"vwap":1014},"2025-09-09",23000,{"date":1460,"open":1076,"high":1114,"low":1025,"close":1093,"change":187,"percent_change":609,"volume":845,"transactions":9,"vwap":1093},"2025-09-08",{"date":1462,"open":1222,"high":1222,"low":1463,"close":1072,"change":111,"percent_change":196,"volume":1464,"transactions":9,"vwap":1072},"2025-09-05",15.252,2100,{"date":1466,"open":1174,"high":1467,"low":1468,"close":1076,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1076},"2025-09-04",15.273,15.198,0.106,0.7,10700,{"date":1473,"open":1174,"high":1174,"low":1474,"close":1475,"change":1261,"percent_change":1262,"volume":892,"transactions":9,"vwap":1475},"2025-09-03",15.121,15.164,{"date":1477,"open":1254,"high":1254,"low":668,"close":1036,"change":188,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1036},"2025-09-02",-0.92,6800,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1076,"change":571,"percent_change":21,"volume":173,"transactions":9,"vwap":1076},"2025-08-29",15.285,15.268,{"date":1485,"open":1486,"high":1122,"low":1486,"close":1324,"change":621,"percent_change":622,"volume":1464,"transactions":9,"vwap":1324},"2025-08-28",15.271,{"date":1488,"open":1025,"high":1072,"low":1059,"close":1072,"change":393,"percent_change":861,"volume":1489,"transactions":9,"vwap":1072},"2025-08-27",4600,{"date":1491,"open":1076,"high":1114,"low":1018,"close":1131,"change":253,"percent_change":1082,"volume":1492,"transactions":9,"vwap":1131},"2025-08-26",20800,{"date":1494,"open":1019,"high":1495,"low":1059,"close":1019,"change":1020,"percent_change":1021,"volume":1423,"transactions":9,"vwap":1019},"2025-08-25",15.269,{"date":1497,"open":1006,"high":1093,"low":1006,"close":1026,"change":951,"percent_change":521,"volume":1498,"transactions":9,"vwap":1026},"2025-08-22",6900,{"date":1500,"open":1019,"high":1019,"low":649,"close":1013,"change":571,"percent_change":21,"volume":1423,"transactions":9,"vwap":1013},"2025-08-21",{"date":1502,"open":1019,"high":1018,"low":1006,"close":1039,"change":621,"percent_change":622,"volume":1503,"transactions":9,"vwap":1039},"2025-08-20",2200,{"date":1505,"open":1081,"high":1019,"low":848,"close":1006,"change":333,"percent_change":333,"volume":1372,"transactions":9,"vwap":1006},"2025-08-19",{"date":1507,"open":1409,"high":1409,"low":1006,"close":1006,"change":426,"percent_change":875,"volume":1508,"transactions":9,"vwap":1006},"2025-08-18",4200,{"date":1510,"open":1013,"high":1018,"low":649,"close":649,"change":401,"percent_change":225,"volume":1479,"transactions":9,"vwap":649},"2025-08-15",{"date":1512,"open":1098,"high":1143,"low":1013,"close":1013,"change":21,"percent_change":341,"volume":1513,"transactions":9,"vwap":1013},"2025-08-14",1800,{"date":1515,"open":1034,"high":1516,"low":1006,"close":1030,"change":1517,"percent_change":121,"volume":1518,"transactions":9,"vwap":1030},"2025-08-13",15.196,0.038,2300,{"date":1520,"open":1047,"high":1034,"low":1035,"close":1521,"change":1522,"percent_change":537,"volume":1523,"transactions":9,"vwap":1521},"2025-08-12",15.142,0.002,5400,{"date":1525,"open":649,"high":1030,"low":649,"close":1006,"change":426,"percent_change":875,"volume":806,"transactions":9,"vwap":1006},"2025-08-11",{"date":1527,"open":1036,"high":1034,"low":649,"close":649,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":649},"2025-08-08",-0.038,-0.25,12300,{"date":1532,"open":1409,"high":1409,"low":848,"close":1533,"change":621,"percent_change":622,"volume":1186,"transactions":9,"vwap":1533},"2025-08-07",15.128,{"date":1535,"open":1030,"high":1030,"low":649,"close":1536,"change":1156,"percent_change":410,"volume":1073,"transactions":9,"vwap":1536},"2025-08-06",15.113,{"date":1538,"open":1047,"high":1019,"low":649,"close":1539,"change":1540,"percent_change":1541,"volume":1152,"transactions":9,"vwap":1539},"2025-08-05",15.094,-0.156,-1.02,{"date":1543,"open":1035,"high":1014,"low":1035,"close":1014,"change":1441,"percent_change":1544,"volume":1186,"transactions":9,"vwap":1014},"2025-08-04",0.99,{"date":1546,"open":649,"high":1035,"low":865,"close":848,"change":640,"percent_change":990,"volume":1094,"transactions":9,"vwap":848},"2025-08-01",{"date":1548,"open":1549,"high":1025,"low":1549,"close":1030,"change":1550,"percent_change":401,"volume":1551,"transactions":9,"vwap":1030},"2025-07-31",15.167,-0.009,1300,{"date":1553,"open":1093,"high":1093,"low":1039,"close":1554,"change":1555,"percent_change":196,"volume":857,"transactions":9,"vwap":1554},"2025-07-30",15.189,-0.011,{"date":1557,"open":1019,"high":1076,"low":1019,"close":1018,"change":891,"percent_change":410,"volume":1219,"transactions":9,"vwap":1018},"2025-07-29",{"date":1559,"open":1307,"high":1307,"low":1560,"close":1030,"change":571,"percent_change":21,"volume":1423,"transactions":9,"vwap":1030},"2025-07-28",15.158,{"date":1562,"open":1093,"high":1093,"low":1563,"close":1029,"change":392,"percent_change":393,"volume":1564,"transactions":9,"vwap":1029},"2025-07-25",15.174,1200,{"date":1566,"open":1030,"high":1018,"low":1030,"close":1030,"change":1567,"percent_change":839,"volume":857,"transactions":9,"vwap":1030},"2025-07-24",-0.006,{"date":1569,"open":1208,"high":1018,"low":1060,"close":1570,"change":1571,"percent_change":279,"volume":1572,"transactions":9,"vwap":1570},"2025-07-23",15.186,0.036,9300,{"date":1574,"open":1035,"high":1575,"low":1035,"close":1013,"change":401,"percent_change":1576,"volume":852,"transactions":9,"vwap":1013},"2025-07-22",15.169,-0.39,{"date":1578,"open":1013,"high":1334,"low":1048,"close":1025,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1025},"2025-07-21",0.088,0.58,8800,{"date":1583,"open":1584,"high":1019,"low":848,"close":1243,"change":1585,"percent_change":111,"volume":1586,"transactions":9,"vwap":1243},"2025-07-18",15.112,-0.001,4400,{"date":1588,"open":687,"high":1081,"low":687,"close":1589,"change":1585,"percent_change":111,"volume":1411,"transactions":9,"vwap":1589},"2025-07-17",15.123,{"date":1591,"open":1036,"high":1013,"low":1047,"close":1592,"change":1593,"percent_change":111,"volume":1594,"transactions":9,"vwap":1592},"2025-07-16",15.124,-0.002,1500,{"date":1596,"open":1025,"high":1189,"low":1047,"close":1597,"change":1598,"percent_change":253,"volume":1237,"transactions":9,"vwap":1597},"2025-07-15",15.126,0.006,{"date":1600,"open":649,"high":1081,"low":649,"close":1047,"change":1585,"percent_change":111,"volume":999,"transactions":9,"vwap":1047},"2025-07-14",{"date":1602,"open":1006,"high":1114,"low":994,"close":1474,"change":1550,"percent_change":401,"volume":1603,"transactions":9,"vwap":1474},"2025-07-11",3200,{"date":1605,"open":1013,"high":1034,"low":1035,"close":1036,"change":1555,"percent_change":196,"volume":1479,"transactions":9,"vwap":1036},"2025-07-10",{"date":1607,"open":649,"high":1608,"low":1609,"close":1610,"change":1571,"percent_change":279,"volume":1094,"transactions":9,"vwap":1610},"2025-07-09",15.146,15.085,15.141,{"date":1612,"open":1327,"high":1327,"low":756,"close":1271,"change":1613,"percent_change":896,"volume":1111,"transactions":9,"vwap":1271},"2025-07-08",-0.029,{"date":1615,"open":1018,"high":1406,"low":1536,"close":1616,"change":1020,"percent_change":1021,"volume":1523,"transactions":9,"vwap":1616},"2025-07-07",15.134,{"date":1618,"open":1030,"high":1018,"low":1013,"close":1013,"change":333,"percent_change":333,"volume":1619,"transactions":9,"vwap":1013},"2025-07-03",64700,{"date":1621,"open":1030,"high":1019,"low":994,"close":1013,"change":1622,"percent_change":426,"volume":1623,"transactions":9,"vwap":1013},"2025-07-02",0.008,119600,{"date":1625,"open":1174,"high":1151,"low":1035,"close":1521,"change":1626,"percent_change":205,"volume":1627,"transactions":9,"vwap":1521},"2025-07-01",-0.058,2700,{"date":1629,"open":1018,"high":1018,"low":1034,"close":1018,"change":951,"percent_change":521,"volume":1630,"transactions":9,"vwap":1018},"2025-06-30",6100,{"date":1632,"open":1609,"high":1018,"low":1609,"close":1633,"change":21,"percent_change":341,"volume":1634,"transactions":9,"vwap":1633},"2025-06-27",15.144,31900,{"date":1636,"open":1036,"high":1018,"low":1243,"close":1563,"change":1637,"percent_change":1040,"volume":1272,"transactions":9,"vwap":1563},"2025-06-26",0.054,{"date":1639,"open":1030,"high":1030,"low":1047,"close":1047,"change":1585,"percent_change":111,"volume":1640,"transactions":9,"vwap":1047},"2025-06-25",1600,{"date":1642,"open":1047,"high":1474,"low":756,"close":1474,"change":772,"percent_change":509,"volume":1292,"transactions":9,"vwap":1474},"2025-06-24",{"date":1644,"open":865,"high":1047,"low":865,"close":848,"change":1261,"percent_change":764,"volume":1229,"transactions":9,"vwap":848},"2025-06-23",{"date":1646,"open":1647,"high":848,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1219,"transactions":9,"vwap":1649},"2025-06-20",15.029,15.011,15.066,0.075,0.5,{"date":1653,"open":661,"high":827,"low":1654,"close":1655,"change":1656,"percent_change":537,"volume":1657,"transactions":9,"vwap":1655},"2025-06-18",14.951,14.991,0.001,3600,{"date":1659,"open":827,"high":827,"low":696,"close":696,"change":962,"percent_change":271,"volume":1551,"transactions":9,"vwap":696},"2025-06-17",{"date":1661,"open":827,"high":827,"low":687,"close":1662,"change":957,"percent_change":464,"volume":1640,"transactions":9,"vwap":1662},"2025-06-16",15.016,{"date":1664,"open":696,"high":827,"low":696,"close":696,"change":111,"percent_change":196,"volume":1436,"transactions":9,"vwap":696},"2025-06-13",{"date":1666,"open":668,"high":757,"low":668,"close":668,"change":187,"percent_change":609,"volume":1667,"transactions":9,"vwap":668},"2025-06-12",1100,{"date":1669,"open":645,"high":827,"low":645,"close":757,"change":1670,"percent_change":443,"volume":882,"transactions":9,"vwap":757},"2025-06-11",0.024,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1656,"percent_change":537,"volume":1551,"transactions":9,"vwap":1674},"2025-06-10",14.992,14.996,{"date":1676,"open":827,"high":827,"low":663,"close":869,"change":571,"percent_change":21,"volume":1250,"transactions":9,"vwap":869},"2025-06-09",{"date":1678,"open":827,"high":827,"low":663,"close":668,"change":333,"percent_change":333,"volume":1679,"transactions":9,"vwap":668},"2025-06-06",3400,{"date":1681,"open":757,"high":827,"low":1682,"close":668,"change":392,"percent_change":393,"volume":1442,"transactions":9,"vwap":668},"2025-06-05",14.974,{"date":1684,"open":1685,"high":827,"low":399,"close":869,"change":621,"percent_change":622,"volume":845,"transactions":9,"vwap":869},"2025-06-04",15.0059996,{"date":1687,"open":361,"high":827,"low":361,"close":661,"change":372,"percent_change":1688,"volume":1446,"transactions":9,"vwap":661},"2025-06-03",0.54,{"date":1690,"open":696,"high":696,"low":432,"close":361,"change":188,"percent_change":1691,"volume":872,"transactions":9,"vwap":361},"2025-06-02",-0.93,{"date":1693,"open":1278,"high":1278,"low":687,"close":860,"change":891,"percent_change":410,"volume":1551,"transactions":9,"vwap":860},"2025-05-30",{"date":1695,"open":668,"high":683,"low":668,"close":757,"change":833,"percent_change":834,"volume":921,"transactions":9,"vwap":757},"2025-05-29",{"date":1697,"open":696,"high":683,"low":663,"close":1698,"change":187,"percent_change":609,"volume":1111,"transactions":9,"vwap":1698},"2025-05-28",14.975,{"date":1700,"open":687,"high":860,"low":667,"close":869,"change":1701,"percent_change":1702,"volume":1452,"transactions":9,"vwap":869},"2025-05-27",0.125,0.84,{"date":1704,"open":432,"high":613,"low":432,"close":432,"change":21,"percent_change":341,"volume":1705,"transactions":9,"vwap":432},"2025-05-23",15800,{"date":1707,"open":802,"high":388,"low":470,"close":361,"change":187,"percent_change":609,"volume":1411,"transactions":9,"vwap":361},"2025-05-22",{"date":1709,"open":388,"high":696,"low":388,"close":388,"change":456,"percent_change":698,"volume":1263,"transactions":9,"vwap":388},"2025-05-21",{"date":1711,"open":613,"high":687,"low":613,"close":663,"change":891,"percent_change":410,"volume":995,"transactions":9,"vwap":663},"2025-05-20",{"date":1713,"open":663,"high":663,"low":388,"close":399,"change":571,"percent_change":21,"volume":1237,"transactions":9,"vwap":399},"2025-05-19",{"date":1715,"open":1716,"high":668,"low":613,"close":1717,"change":828,"percent_change":829,"volume":1718,"transactions":9,"vwap":1717},"2025-05-16",14.982,14.955,8600,{"date":1720,"open":860,"high":860,"low":378,"close":668,"change":426,"percent_change":875,"volume":852,"transactions":9,"vwap":668},"2025-05-15",{"date":1722,"open":661,"high":827,"low":388,"close":399,"change":21,"percent_change":341,"volume":1723,"transactions":9,"vwap":399},"2025-05-14",19300,{"date":1725,"open":661,"high":1726,"low":1727,"close":661,"change":537,"percent_change":286,"volume":1728,"transactions":9,"vwap":661},"2025-05-13",14.999,14.971,11000,{"date":1730,"open":339,"high":696,"low":339,"close":663,"change":1731,"percent_change":1732,"volume":926,"transactions":9,"vwap":663},"2025-05-12",0.165,1.11,{"date":1734,"open":369,"high":378,"low":324,"close":944,"change":1656,"percent_change":537,"volume":1735,"transactions":9,"vwap":944},"2025-05-09",1900,{"date":1737,"open":340,"high":369,"low":570,"close":1738,"change":1739,"percent_change":1342,"volume":926,"transactions":9,"vwap":1738},"2025-05-08",14.804,0.014,{"date":1741,"open":527,"high":379,"low":527,"close":332,"change":333,"percent_change":333,"volume":1742,"transactions":9,"vwap":332},"2025-05-07",4000,{"date":1744,"open":323,"high":361,"low":1745,"close":332,"change":563,"percent_change":564,"volume":817,"transactions":9,"vwap":332},"2025-05-06",14.54,{"date":1747,"open":944,"high":340,"low":332,"close":944,"change":595,"percent_change":296,"volume":1123,"transactions":9,"vwap":944},"2025-05-05",{"date":1749,"open":696,"high":696,"low":355,"close":368,"change":1201,"percent_change":861,"volume":1518,"transactions":9,"vwap":368},"2025-05-02",{"date":1751,"open":379,"high":369,"low":251,"close":1752,"change":1753,"percent_change":225,"volume":845,"transactions":9,"vwap":1752},"2025-05-01",14.811,-0.059,{"date":1755,"open":645,"high":645,"low":379,"close":432,"change":1756,"percent_change":435,"volume":1603,"transactions":9,"vwap":432},"2025-04-30",-0.051,{"date":1758,"open":388,"high":613,"low":432,"close":1759,"change":1049,"percent_change":1050,"volume":1586,"transactions":9,"vwap":1759},"2025-04-29",14.921,{"date":1761,"open":388,"high":1762,"low":470,"close":650,"change":392,"percent_change":393,"volume":1331,"transactions":9,"vwap":650},"2025-04-28",14.939,{"date":1764,"open":667,"high":1765,"low":355,"close":361,"change":1766,"percent_change":1441,"volume":1767,"transactions":9,"vwap":361},"2025-04-25",14.964,0.022,20000,{"date":1769,"open":324,"high":470,"low":324,"close":1770,"change":1771,"percent_change":1772,"volume":926,"transactions":9,"vwap":1770},"2025-04-24",14.878,0.118,0.8,{"date":1774,"open":267,"high":661,"low":267,"close":325,"change":1775,"percent_change":1580,"volume":1140,"transactions":9,"vwap":325},"2025-04-23",0.085,{"date":178,"open":240,"high":267,"low":268,"close":1777,"change":392,"percent_change":393,"volume":1679,"transactions":9,"vwap":1777},14.675]