[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYTI":3,"homepage-market-summary":29,"stock-historical-HYTI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYTI","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},"FT Vest High Yield & Target Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.565,1.926,"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},18.23,18.32,18.36,18.22,0.01,0.05,19055.870328,20.15,18.1301,31536.058029768,4.9,413,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},21.94,26996,9853614.507442,-6.64,"2025-04-22",[181,184,192,203,212,222,229,239,249,257,266,273,279,287,296,305,311,321,330,340,348,357,367,375,383,394,403,413,421,430,439,447,453,461,469,474,480,487,495,503,510,517,525,534,543,552,557,563,571,578,586,591,598,604,610,616,622,630,637,644,647,652,658,663,667,671,677,682,688,694,699,704,708,713,720,726,731,734,737,741,744,748,752,758,761,764,767,771,778,784,788,792,800,805,809,814,819,824,829,834,836,840,843,849,854,860,864,868,877,884,890,897,905,910,914,917,923,929,934,938,944,950,955,961,967,971,977,983,986,991,995,999,1005,1009,1014,1019,1025,1031,1036,1041,1047,1052,1057,1061,1064,1070,1075,1078,1082,1086,1091,1097,1102,1109,1115,1119,1125,1130,1135,1139,1144,1148,1154,1159,1167,1172,1176,1179,1183,1187,1193,1197,1201,1206,1211,1215,1219,1224,1230,1234,1237,1241,1245,1250,1253,1258,1264,1268,1272,1277,1282,1290,1295,1298,1301,1304,1309,1314,1320,1326,1330,1333,1336,1339,1343,1347,1350,1355,1360,1365,1369,1375,1380,1384,1388,1391,1394,1397,1399,1404,1411,1415,1419,1425,1430,1435,1439,1443,1448,1452,1457,1463,1468,1474,1478,1485,1490,1495,1499,1504,1509,1514,1519,1522,1525,1530,1535,1540,1544,1548,1552,1556,1560,1565,1572,1577,1582,1588,1590,1595,1601,1605,1608,1612,1617,1621,1624,1627,1633,1637,1641,1645,1650,1654,1658,1662,1667,1671,1674,1678,1684,1687,1690,1694,1698,1701,1703,1706,1710,1714,1716,1718,1721,1725,1729,1734,1737,1740,1742,1745,1749,1752,1756,1760,1763,1767,1771,1774,1777,1780,1782,1787,1789,1792,1796,1798,1800,1803,1807,1809,1813,1817,1819,1822,1825,1830,1832,1835,1837,1841,1846,1849,1852,1854,1857,1860,1863,1869,1872,1876,1879,1885,1890,1894,1897,1900,1903,1908,1910,1913,1918,1923,1926,1928,1930,1933,1936,1939,1944,1949,1951,1953,1958,1962,1966],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},177,18.2934,{"date":185,"open":17,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",18.29,-0.1726,-0.94,19599.9796,235,18.2074,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",18.48,18.51,18.39,18.3926,-0.0381,-0.21,8105.3767,101,18.4473,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":106,"volume":209,"transactions":210,"vwap":211},"2026-09-29",18.47,18.3924,18.4307,0.0107,18331.6357,103,18.4141,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",18.5,18.41,18.42,-0.08,-0.43,31386.962619,124,18.4423,{"date":223,"open":224,"high":224,"low":225,"close":214,"change":217,"percent_change":218,"volume":226,"transactions":227,"vwap":228},"2026-09-25",18.59,18.49,4691.7517,68,18.525,{"date":230,"open":231,"high":224,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",18.57,18.53,18.58,0.04,0.22,158354.5657,157,18.5614,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",18.71,18.52,18.54,-0.18,-0.96,71339.9527,329,18.575,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":106,"percent_change":141,"volume":254,"transactions":255,"vwap":256},"2026-09-22",18.74,18.67,18.72,32321.5657,218,18.7157,{"date":258,"open":259,"high":251,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",18.7,18.66,0.02,0.11,53174.405225,263,18.7025,{"date":267,"open":268,"high":259,"low":268,"close":268,"change":111,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",18.64,-0.05,27378.4436,224,18.678,{"date":274,"open":251,"high":251,"low":275,"close":275,"change":21,"percent_change":22,"volume":276,"transactions":277,"vwap":278},"2026-09-17",18.65,69382.390239,312,18.6844,{"date":280,"open":281,"high":251,"low":268,"close":268,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",18.68,0.0061,0.03,31293.2319,249,18.7097,{"date":288,"open":281,"high":281,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",18.6,18.6339,-0.0311,-0.17,81803.1769,87,18.637,{"date":297,"open":298,"high":298,"low":275,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",18.69,18.665,-0.025,-0.13,15543.3444,84,18.6673,{"date":306,"open":307,"high":307,"low":298,"close":298,"change":308,"percent_change":301,"volume":309,"transactions":294,"vwap":310},"2026-09-11",18.76,-0.0247,10629.9474,18.7263,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",18.79,18.7041,18.7147,-0.0553,-0.29,20707.1225,162,18.7366,{"date":322,"open":323,"high":323,"low":307,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",18.84,18.77,-0.0528,-0.28,13950.6509,118,18.793,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",18.94,18.8001,18.8228,-0.0772,-0.41,19462.426024,119,18.8448,{"date":341,"open":342,"high":342,"low":343,"close":342,"change":344,"percent_change":126,"volume":345,"transactions":346,"vwap":347},"2026-09-04",18.9,18.8,0.075,36533.5083,151,18.8421,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":283,"volume":354,"transactions":355,"vwap":356},"2026-09-03",18.86,18.81,18.825,0.005,27980.492,110,18.8244,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",18.88,18.806911,18.82,0.0485,0.26,16161.8782,273,18.8292,{"date":368,"open":350,"high":350,"low":307,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",18.7715,-0.2485,-1.31,47092.017293,251,18.8099,{"date":376,"open":377,"high":377,"low":378,"close":377,"change":379,"percent_change":234,"volume":380,"transactions":381,"vwap":382},"2026-08-31",19.02,18.99,0.0081,21308.5693,99,19.0013,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",19.04,19.05,18.996,19.0119,-0.0176,-0.09,17202.5433,132,19.0301,{"date":395,"open":396,"high":396,"low":377,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",19.09,19.0295,-0.0305,-0.16,13426.1623,117,19.0372,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-26",19.07,18.9901,19.06,0.0158,0.08,20691.003424,102,19.0287,{"date":414,"open":386,"high":386,"low":378,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-25",19.0442,0.0445,0.23,22285.4393,126,19.0116,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":-6,"volume":427,"transactions":428,"vwap":429},"2026-08-24",19.03,18.96,18.9997,-0.0003,29416.0247,189,18.9993,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":106,"volume":436,"transactions":437,"vwap":438},"2026-08-21",18.93,19.01,19,0.012,37303.520386,142,18.991,{"date":440,"open":378,"high":377,"low":441,"close":442,"change":443,"percent_change":111,"volume":444,"transactions":445,"vwap":446},"2026-08-20",18.97,18.988,-0.002,24023.8801,264,18.9976,{"date":448,"open":385,"high":385,"low":449,"close":378,"change":353,"percent_change":283,"volume":450,"transactions":451,"vwap":452},"2026-08-19",18.9558,28449.9268,133,18.9944,{"date":454,"open":455,"high":434,"low":424,"close":456,"change":457,"percent_change":-6,"volume":458,"transactions":459,"vwap":460},"2026-08-18",18.98,18.985,-0.0004,121718.8978,446,18.9782,{"date":462,"open":377,"high":377,"low":332,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",18.9854,-0.0206,-0.11,16043.6589,156,18.9813,{"date":470,"open":386,"high":386,"low":455,"close":471,"change":472,"percent_change":301,"volume":473,"transactions":201,"vwap":423},"2026-08-14",19.006,-0.024,11746.6589,{"date":475,"open":377,"high":386,"low":476,"close":423,"change":344,"percent_change":126,"volume":477,"transactions":478,"vwap":479},"2026-08-13",18.965,56233.6149,175,19.0087,{"date":481,"open":482,"high":441,"low":482,"close":483,"change":21,"percent_change":22,"volume":484,"transactions":485,"vwap":486},"2026-08-12",18.87,18.955,15028.2899,89,18.9264,{"date":488,"open":441,"high":441,"low":489,"close":490,"change":491,"percent_change":262,"volume":492,"transactions":493,"vwap":494},"2026-08-11",18.92,18.945,0.0199,15148.6099,81,18.9344,{"date":496,"open":455,"high":455,"low":497,"close":498,"change":499,"percent_change":317,"volume":500,"transactions":501,"vwap":502},"2026-08-10",18.9182,18.9251,-0.0549,30030.089339,190,18.9512,{"date":504,"open":332,"high":378,"low":332,"close":455,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-07",0.0448,0.24,10979.7083,150,18.9667,{"date":511,"open":424,"high":423,"low":512,"close":513,"change":514,"percent_change":261,"volume":515,"transactions":411,"vwap":516},"2026-08-06",18.9161,18.9352,0.0037,22742.8124,18.9495,{"date":518,"open":455,"high":455,"low":342,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-05",18.9315,-0.0035,-0.02,18970.4693,111,18.9393,{"date":526,"open":424,"high":441,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-04",18.925,18.935,0.085,0.45,37691.7004,333,18.9469,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-03",18.91,18.85,-0.153,-0.81,19827.338077,169,18.869,{"date":544,"open":385,"high":385,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-31",18.9801,19.003,-0.027,-0.14,10965.4584,51,19.0094,{"date":553,"open":386,"high":386,"low":554,"close":423,"change":22,"percent_change":363,"volume":555,"transactions":556,"vwap":397},"2026-07-30",19.005,6982.6884,50,{"date":558,"open":377,"high":386,"low":424,"close":455,"change":559,"percent_change":465,"volume":560,"transactions":561,"vwap":562},"2026-07-29",-0.0211,20661.673727,143,19.0043,{"date":564,"open":433,"high":423,"low":424,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-28",19.0011,0.0281,0.15,13015.3954,85,19.0071,{"date":572,"open":386,"high":386,"low":424,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":493,"vwap":577},"2026-07-27",18.973,-0.012,-0.06,14168.573492,18.9865,{"date":579,"open":407,"high":407,"low":580,"close":456,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-24",18.9571,0.025,0.13,10494.656969,48,18.9895,{"date":587,"open":378,"high":434,"low":424,"close":424,"change":588,"percent_change":244,"volume":589,"transactions":227,"vwap":590},"2026-07-23",-0.035,6042.8993,18.9824,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":588,"percent_change":244,"volume":595,"transactions":596,"vwap":597},"2026-07-22",19.08,18.995,50265.6576,113,19.0499,{"date":599,"open":593,"high":593,"low":423,"close":423,"change":600,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-21",0,15782.5246,105,19.0594,{"date":605,"open":593,"high":606,"low":423,"close":423,"change":600,"percent_change":600,"volume":607,"transactions":608,"vwap":609},"2026-07-20",19.12,21957.8006,186,19.066,{"date":611,"open":407,"high":612,"low":423,"close":423,"change":111,"percent_change":269,"volume":613,"transactions":614,"vwap":615},"2026-07-17",19.115,9298.6576,61,19.0836,{"date":617,"open":618,"high":618,"low":385,"close":385,"change":575,"percent_change":619,"volume":620,"transactions":328,"vwap":621},"2026-07-16",19.11,-0.31,30475.9016,19.0784,{"date":623,"open":396,"high":606,"low":385,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-15",19.1,0.0598,0.31,24700.6576,160,19.0936,{"date":631,"open":386,"high":618,"low":433,"close":632,"change":633,"percent_change":600,"volume":634,"transactions":635,"vwap":636},"2026-07-14",19.0402,0.0002,42653.4119,337,19.0478,{"date":638,"open":407,"high":407,"low":639,"close":385,"change":234,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-13",19.0101,0.21,5798.9369,74,19.0422,{"date":645,"open":593,"high":396,"low":434,"close":434,"change":600,"percent_change":600,"volume":646,"transactions":9,"vwap":434},"2026-07-10",34700,{"date":648,"open":649,"high":405,"low":434,"close":434,"change":650,"percent_change":234,"volume":651,"transactions":9,"vwap":434},"2026-07-09",19.040001,0.007,51300,{"date":653,"open":654,"high":654,"low":378,"close":655,"change":656,"percent_change":326,"volume":657,"transactions":9,"vwap":655},"2026-07-08",19.030001,18.993,-0.054,32200,{"date":659,"open":396,"high":396,"low":660,"close":661,"change":650,"percent_change":234,"volume":662,"transactions":9,"vwap":661},"2026-07-07",19.035,19.047001,8200,{"date":664,"open":624,"high":624,"low":649,"close":649,"change":665,"percent_change":399,"volume":666,"transactions":9,"vwap":649},"2026-07-06",-0.03,16000,{"date":668,"open":649,"high":405,"low":378,"close":405,"change":409,"percent_change":669,"volume":670,"transactions":9,"vwap":405},"2026-07-02",0.42,38400,{"date":672,"open":433,"high":377,"low":673,"close":378,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":378},"2026-07-01",18.975,-0.123,-0.64,11900,{"date":678,"open":606,"high":679,"low":618,"close":680,"change":111,"percent_change":269,"volume":681,"transactions":9,"vwap":680},"2026-06-30",19.18,19.113,35900,{"date":683,"open":679,"high":679,"low":624,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-29",19.123,-0.072,-0.38,22100,{"date":689,"open":690,"high":691,"low":618,"close":691,"change":529,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-26",19.13,19.195,0.44,166000,{"date":695,"open":593,"high":696,"low":593,"close":618,"change":697,"percent_change":199,"volume":698,"transactions":9,"vwap":618},"2026-06-25",19.17,-0.04,54800,{"date":700,"open":701,"high":696,"low":624,"close":701,"change":261,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-06-24",19.15,0.1,38900,{"date":705,"open":706,"high":696,"low":624,"close":690,"change":665,"percent_change":399,"volume":707,"transactions":9,"vwap":690},"2026-06-23",19.14,21800,{"date":709,"open":696,"high":696,"low":593,"close":710,"change":711,"percent_change":665,"volume":712,"transactions":9,"vwap":710},"2026-06-22",19.16,-0.006,24600,{"date":714,"open":679,"high":715,"low":690,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-18",19.2,19.166,0.058,0.3,50900,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":724,"percent_change":218,"volume":725,"transactions":9,"vwap":723},"2026-06-17",19.26,19.108,-0.082,17700,{"date":727,"open":715,"high":715,"low":728,"close":729,"change":261,"percent_change":702,"volume":730,"transactions":9,"vwap":729},"2026-06-16",19.049999,19.19,19000,{"date":732,"open":729,"high":729,"low":606,"close":696,"change":261,"percent_change":702,"volume":733,"transactions":9,"vwap":696},"2026-06-15",10700,{"date":735,"open":706,"high":701,"low":396,"close":701,"change":261,"percent_change":702,"volume":736,"transactions":9,"vwap":701},"2026-06-12",8100,{"date":738,"open":606,"high":690,"low":739,"close":690,"change":22,"percent_change":363,"volume":740,"transactions":9,"vwap":690},"2026-06-11",19.025999,13400,{"date":742,"open":405,"high":618,"low":654,"close":593,"change":21,"percent_change":22,"volume":743,"transactions":9,"vwap":593},"2026-06-10",37000,{"date":745,"open":624,"high":624,"low":746,"close":405,"change":747,"percent_change":702,"volume":662,"transactions":9,"vwap":405},"2026-06-09",19.051001,0.019,{"date":749,"open":396,"high":396,"low":377,"close":746,"change":750,"percent_change":409,"volume":751,"transactions":9,"vwap":746},"2026-06-08",0.015,12900,{"date":753,"open":706,"high":706,"low":654,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-05",19.035999,-0.124,-0.65,14500,{"date":759,"open":696,"high":696,"low":728,"close":710,"change":21,"percent_change":22,"volume":760,"transactions":9,"vwap":710},"2026-06-04",27800,{"date":762,"open":706,"high":701,"low":593,"close":701,"change":111,"percent_change":269,"volume":763,"transactions":9,"vwap":701},"2026-06-03",18200,{"date":765,"open":679,"high":679,"low":405,"close":710,"change":600,"percent_change":600,"volume":766,"transactions":9,"vwap":710},"2026-06-02",36400,{"date":768,"open":706,"high":710,"low":624,"close":710,"change":301,"percent_change":769,"volume":770,"transactions":9,"vwap":710},"2026-06-01",-0.67,23400,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":234,"percent_change":640,"volume":777,"transactions":9,"vwap":776},"2026-05-29",19.3,19.325,19.24,19.29,14800,{"date":779,"open":780,"high":776,"low":781,"close":782,"change":283,"percent_change":783,"volume":657,"transactions":9,"vwap":782},"2026-05-28",19.27,19.23,19.25,0.16,{"date":785,"open":773,"high":786,"low":787,"close":787,"change":665,"percent_change":399,"volume":670,"transactions":9,"vwap":787},"2026-05-27",19.32,19.22,{"date":789,"open":776,"high":776,"low":782,"close":782,"change":790,"percent_change":283,"volume":791,"transactions":9,"vwap":782},"2026-05-26",0.006,21000,{"date":793,"open":787,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-05-22",19.28,19.21,19.244,0.064,0.33,48100,{"date":801,"open":715,"high":776,"low":690,"close":679,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":679},"2026-05-21",-0.07,-0.36,47000,{"date":806,"open":729,"high":782,"low":396,"close":782,"change":262,"percent_change":807,"volume":808,"transactions":9,"vwap":782},"2026-05-20",0.57,37500,{"date":810,"open":710,"high":710,"low":811,"close":706,"change":812,"percent_change":390,"volume":813,"transactions":9,"vwap":706},"2026-05-19",19.070999,-0.018,29900,{"date":815,"open":710,"high":729,"low":690,"close":816,"change":817,"percent_change":261,"volume":818,"transactions":9,"vwap":816},"2026-05-18",19.158,0.003,16100,{"date":820,"open":729,"high":715,"low":701,"close":821,"change":217,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-05-15",19.155,-0.42,36700,{"date":825,"open":780,"high":780,"low":787,"close":826,"change":827,"percent_change":22,"volume":828,"transactions":9,"vwap":826},"2026-05-14",19.235,0.009,19200,{"date":830,"open":782,"high":831,"low":795,"close":832,"change":790,"percent_change":283,"volume":833,"transactions":9,"vwap":832},"2026-05-13",19.255,19.226,29400,{"date":835,"open":722,"high":722,"low":795,"close":787,"change":697,"percent_change":199,"volume":666,"transactions":9,"vwap":787},"2026-05-12",{"date":837,"open":786,"high":786,"low":722,"close":722,"change":521,"percent_change":838,"volume":839,"transactions":9,"vwap":722},"2026-05-11",-0.1,28200,{"date":841,"open":842,"high":842,"low":782,"close":794,"change":22,"percent_change":363,"volume":760,"transactions":9,"vwap":794},"2026-05-08",19.31,{"date":844,"open":845,"high":845,"low":787,"close":781,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":781},"2026-05-07",19.34,-0.067,-0.35,35000,{"date":850,"open":780,"high":842,"low":780,"close":851,"change":852,"percent_change":235,"volume":853,"transactions":9,"vwap":851},"2026-05-06",19.297,0.042,27100,{"date":855,"open":782,"high":780,"low":856,"close":831,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":831},"2026-05-05",19.215,0.055,0.29,18800,{"date":861,"open":842,"high":842,"low":679,"close":715,"change":390,"percent_change":862,"volume":863,"transactions":9,"vwap":715},"2026-05-04",-0.47,117700,{"date":865,"open":715,"high":842,"low":715,"close":776,"change":548,"percent_change":866,"volume":867,"transactions":9,"vwap":776},"2026-05-01",-0.72,100500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-04-30",19.41,19.45,19.37,19.43,0.079,0.41,22400,{"date":878,"open":879,"high":880,"low":786,"close":881,"change":882,"percent_change":326,"volume":883,"transactions":9,"vwap":881},"2026-04-29",19.39,19.42,19.351,-0.055,55200,{"date":885,"open":886,"high":886,"low":872,"close":887,"change":888,"percent_change":889,"volume":712,"transactions":9,"vwap":887},"2026-04-28",19.46,19.406,-0.039,-0.2,{"date":891,"open":892,"high":892,"low":870,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-04-27",19.47,19.445,0.023,0.12,30700,{"date":898,"open":899,"high":886,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-04-24",19.44,19.38,19.422,0.032,0.17,32000,{"date":906,"open":907,"high":907,"low":879,"close":879,"change":269,"percent_change":908,"volume":909,"transactions":9,"vwap":879},"2026-04-23",19.5,-0.26,47700,{"date":911,"open":899,"high":871,"low":912,"close":899,"change":283,"percent_change":567,"volume":913,"transactions":9,"vwap":899},"2026-04-22",19.425,11700,{"date":915,"open":892,"high":892,"low":879,"close":870,"change":521,"percent_change":838,"volume":916,"transactions":9,"vwap":870},"2026-04-21",18100,{"date":918,"open":919,"high":919,"low":880,"close":873,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":873},"2026-04-20",19.49,-0.045,-0.23,11500,{"date":924,"open":886,"high":919,"low":925,"close":926,"change":927,"percent_change":928,"volume":913,"transactions":9,"vwap":926},"2026-04-17",19.455,19.475,0.125,0.65,{"date":930,"open":880,"high":880,"low":931,"close":931,"change":932,"percent_change":803,"volume":933,"transactions":9,"vwap":931},"2026-04-16",19.35,-0.069,35700,{"date":935,"open":873,"high":873,"low":879,"close":936,"change":817,"percent_change":261,"volume":937,"transactions":9,"vwap":936},"2026-04-15",19.419,19300,{"date":939,"open":879,"high":873,"low":900,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-04-14",19.416,0.071,0.37,16500,{"date":945,"open":786,"high":900,"low":773,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-13",19.345,0.035,0.18,25900,{"date":951,"open":879,"high":879,"low":842,"close":842,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":842},"2026-04-10",-0.036,-0.19,18700,{"date":956,"open":957,"high":958,"low":773,"close":959,"change":261,"percent_change":702,"volume":960,"transactions":9,"vwap":959},"2026-04-09",19.33,19.36,19.346,9800,{"date":962,"open":900,"high":900,"low":786,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-08",19.326,0.098,0.51,6100,{"date":968,"open":787,"high":775,"low":679,"close":969,"change":827,"percent_change":22,"volume":970,"transactions":9,"vwap":969},"2026-04-07",19.228,49200,{"date":972,"open":782,"high":782,"low":729,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-06",19.219,0.036,0.19,15500,{"date":978,"open":701,"high":795,"low":624,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-02",19.183,-0.057,-0.3,27900,{"date":984,"open":710,"high":775,"low":985,"close":775,"change":521,"percent_change":838,"volume":740,"transactions":9,"vwap":775},"2026-04-01",19.125,{"date":987,"open":729,"high":722,"low":696,"close":722,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":722},"2026-03-31",0.165,0.86,9000,{"date":992,"open":690,"high":706,"low":993,"close":993,"change":974,"percent_change":975,"volume":994,"transactions":9,"vwap":993},"2026-03-30",19.094999,12200,{"date":996,"open":396,"high":396,"low":654,"close":997,"change":547,"percent_change":548,"volume":998,"transactions":9,"vwap":997},"2026-03-27",19.059,11200,{"date":1000,"open":715,"high":715,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-03-26",19.086,-0.114,-0.59,9400,{"date":1006,"open":782,"high":782,"low":715,"close":715,"change":1007,"percent_change":417,"volume":1008,"transactions":9,"vwap":715},"2026-03-25",0.045,17900,{"date":1010,"open":795,"high":795,"low":706,"close":821,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":821},"2026-03-24",-0.075,-0.39,13300,{"date":1015,"open":795,"high":780,"low":696,"close":781,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":781},"2026-03-23",0.105,0.55,46100,{"date":1020,"open":775,"high":722,"low":1021,"close":985,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":985},"2026-03-20",19.107,-0.115,-0.6,39800,{"date":1026,"open":706,"high":1027,"low":618,"close":775,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":775},"2026-03-19",19.245,0.051,0.27,17400,{"date":1032,"open":794,"high":773,"low":696,"close":1033,"change":838,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-03-18",19.189,-0.52,137300,{"date":1037,"open":775,"high":773,"low":775,"close":1038,"change":1039,"percent_change":692,"volume":1040,"transactions":9,"vwap":1038},"2026-03-17",19.289,0.084,15300,{"date":1042,"open":787,"high":775,"low":729,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-16",19.205,0.069,0.36,300400,{"date":1048,"open":856,"high":856,"low":1049,"close":1050,"change":656,"percent_change":326,"volume":1051,"transactions":9,"vwap":1050},"2026-03-13",19.135,19.136,19700,{"date":1053,"open":782,"high":722,"low":729,"close":729,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":729},"2026-03-12",-0.099,-0.51,21400,{"date":1058,"open":845,"high":845,"low":794,"close":1038,"change":1059,"percent_change":199,"volume":1060,"transactions":9,"vwap":1038},"2026-03-11",-0.041,12600,{"date":1062,"open":931,"high":1063,"low":957,"close":957,"change":812,"percent_change":390,"volume":757,"transactions":9,"vwap":957},"2026-03-10",19.4,{"date":1065,"open":780,"high":1066,"low":1043,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-09",19.348,0.088,0.46,20900,{"date":1071,"open":842,"high":845,"low":722,"close":722,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":722},"2026-03-06",-0.088,-0.45,22000,{"date":1076,"open":1063,"high":880,"low":845,"close":1066,"change":1077,"percent_change":292,"volume":916,"transactions":9,"vwap":1066},"2026-03-05",-0.032,{"date":1079,"open":899,"high":899,"low":900,"close":900,"change":1080,"percent_change":783,"volume":1081,"transactions":9,"vwap":900},"2026-03-04",0.031,114700,{"date":1083,"open":958,"high":870,"low":1084,"close":1085,"change":269,"percent_change":908,"volume":766,"transactions":9,"vwap":1085},"2026-03-03",19.299,19.349,{"date":1087,"open":958,"high":870,"low":780,"close":1088,"change":1089,"percent_change":1090,"volume":657,"transactions":9,"vwap":1088},"2026-03-02",19.399,-0.151,-0.77,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1095,"change":588,"percent_change":244,"volume":1096,"transactions":9,"vwap":1095},"2026-02-27",19.58,19.59,19.55,17100,{"date":1098,"open":1099,"high":1099,"low":1093,"close":1100,"change":920,"percent_change":921,"volume":1101,"transactions":9,"vwap":1100},"2026-02-26",19.68,19.585,19400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":857,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-02-25",19.6,19.63,19.57,0.28,13000,{"date":1110,"open":1104,"high":1104,"low":1111,"close":1112,"change":1113,"percent_change":665,"volume":1114,"transactions":9,"vwap":1112},"2026-02-24",19.54,19.575,-0.005,10400,{"date":1116,"open":1117,"high":1117,"low":1093,"close":1093,"change":920,"percent_change":921,"volume":1118,"transactions":9,"vwap":1093},"2026-02-23",19.65,14900,{"date":1120,"open":1105,"high":1121,"low":1122,"close":1123,"change":790,"percent_change":283,"volume":1124,"transactions":9,"vwap":1123},"2026-02-20",19.64,19.61,19.625,13200,{"date":1126,"open":1121,"high":1099,"low":1100,"close":1127,"change":1128,"percent_change":1129,"volume":804,"transactions":9,"vwap":1127},"2026-02-19",19.619,0.014,0.07,{"date":1131,"open":1132,"high":1117,"low":907,"close":1133,"change":283,"percent_change":567,"volume":1134,"transactions":9,"vwap":1133},"2026-02-18",19.62,19.605,57900,{"date":1136,"open":1121,"high":1121,"low":1112,"close":1112,"change":1022,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1112},"2026-02-17",-0.58,76400,{"date":1140,"open":1105,"high":1141,"low":1142,"close":1141,"change":702,"percent_change":965,"volume":1143,"transactions":9,"vwap":1141},"2026-02-13",19.69,19.56,7800,{"date":1145,"open":1117,"high":1146,"low":1094,"close":1094,"change":817,"percent_change":261,"volume":1147,"transactions":9,"vwap":1094},"2026-02-12",19.66,41000,{"date":1149,"open":1150,"high":1150,"low":1111,"close":1151,"change":1152,"percent_change":697,"volume":1153,"transactions":9,"vwap":1151},"2026-02-11",19.67,19.587,-0.008,31100,{"date":1155,"open":1121,"high":1117,"low":1156,"close":1156,"change":1157,"percent_change":111,"volume":1158,"transactions":9,"vwap":1156},"2026-02-10",19.595,-0.001,32800,{"date":1160,"open":1132,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-02-09",19.72,19.553,19.596,0.017,0.09,15100,{"date":1168,"open":1095,"high":1094,"low":1169,"close":1170,"change":1171,"percent_change":399,"volume":777,"transactions":9,"vwap":1170},"2026-02-06",19.52,19.579,-0.031,{"date":1173,"open":1111,"high":1122,"low":1174,"close":1122,"change":1129,"percent_change":1045,"volume":1175,"transactions":9,"vwap":1122},"2026-02-05",19.51,20200,{"date":1177,"open":1111,"high":1106,"low":1174,"close":1111,"change":802,"percent_change":803,"volume":1178,"transactions":9,"vwap":1111},"2026-02-04",28300,{"date":1180,"open":1117,"high":1117,"low":1181,"close":1122,"change":521,"percent_change":838,"volume":1182,"transactions":9,"vwap":1122},"2026-02-03",19.556,74700,{"date":1184,"open":1122,"high":1117,"low":1106,"close":1105,"change":548,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1105},"2026-02-02",-0.71,86700,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":283,"percent_change":567,"volume":1192,"transactions":9,"vwap":1191},"2026-01-30",19.78,19.713,19.77,38000,{"date":1194,"open":1195,"high":1191,"low":1196,"close":1195,"change":521,"percent_change":838,"volume":859,"transactions":9,"vwap":1195},"2026-01-29",19.74,19.708,{"date":1198,"open":1191,"high":1189,"low":1161,"close":1199,"change":21,"percent_change":22,"volume":1200,"transactions":9,"vwap":1199},"2026-01-28",19.76,58500,{"date":1202,"open":1199,"high":1189,"low":1203,"close":1204,"change":353,"percent_change":283,"volume":1205,"transactions":9,"vwap":1204},"2026-01-27",19.73,19.75,88300,{"date":1207,"open":1199,"high":1208,"low":1195,"close":1209,"change":300,"percent_change":301,"volume":1210,"transactions":9,"vwap":1209},"2026-01-26",19.79,19.745,28600,{"date":1212,"open":1213,"high":1213,"low":1161,"close":1191,"change":283,"percent_change":567,"volume":1214,"transactions":9,"vwap":1191},"2026-01-23",20,53100,{"date":1216,"open":1199,"high":1217,"low":1161,"close":1195,"change":261,"percent_change":702,"volume":1218,"transactions":9,"vwap":1195},"2026-01-22",19.995,18000,{"date":1220,"open":1099,"high":1221,"low":1099,"close":1161,"change":1222,"percent_change":506,"volume":1223,"transactions":9,"vwap":1161},"2026-01-21",19.765,0.047,30400,{"date":1225,"open":1121,"high":1226,"low":1121,"close":1227,"change":1228,"percent_change":953,"volume":1229,"transactions":9,"vwap":1227},"2026-01-20",19.71,19.673,-0.037,27700,{"date":1231,"open":1226,"high":1203,"low":1232,"close":1226,"change":600,"percent_change":600,"volume":1233,"transactions":9,"vwap":1226},"2026-01-16",19.7,42200,{"date":1235,"open":1226,"high":1161,"low":1232,"close":1226,"change":750,"percent_change":409,"volume":1236,"transactions":9,"vwap":1226},"2026-01-15",8700,{"date":1238,"open":1232,"high":1161,"low":1105,"close":1239,"change":1113,"percent_change":665,"volume":1240,"transactions":9,"vwap":1239},"2026-01-14",19.695,26100,{"date":1242,"open":1203,"high":1203,"low":1099,"close":1232,"change":1243,"percent_change":106,"volume":1244,"transactions":9,"vwap":1232},"2026-01-13",0.011,13900,{"date":1246,"open":1141,"high":1161,"low":1247,"close":1248,"change":711,"percent_change":665,"volume":1249,"transactions":9,"vwap":1248},"2026-01-12",19.684,19.689,14000,{"date":1251,"open":405,"high":1203,"low":405,"close":1239,"change":790,"percent_change":283,"volume":1252,"transactions":9,"vwap":1239},"2026-01-09",27200,{"date":1254,"open":1150,"high":1255,"low":1256,"close":1248,"change":1128,"percent_change":1129,"volume":1257,"transactions":9,"vwap":1248},"2026-01-08",19.925,19.655,26400,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":21,"percent_change":22,"volume":1263,"transactions":9,"vwap":1262},"2026-01-07",19.85,19.662,19.675,339700,{"date":1265,"open":1150,"high":1226,"low":1117,"close":1266,"change":1113,"percent_change":665,"volume":1267,"transactions":9,"vwap":1266},"2026-01-06",19.665,86200,{"date":1269,"open":1141,"high":1226,"low":1105,"close":1150,"change":234,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1150},"2026-01-05",0.2,30000,{"date":1273,"open":1105,"high":1117,"low":1122,"close":1105,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1105},"2026-01-02",-0.155,-0.78,6800,{"date":1278,"open":1279,"high":1279,"low":1191,"close":1280,"change":111,"percent_change":269,"volume":1281,"transactions":9,"vwap":1280},"2025-12-31",19.82,19.785,12300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":409,"volume":1289,"transactions":9,"vwap":1287},"2025-12-30",19.776,19.8,19.773,19.795,0.016,15900,{"date":1291,"open":1191,"high":1292,"low":1161,"close":1293,"change":1128,"percent_change":1129,"volume":1294,"transactions":9,"vwap":1293},"2025-12-29",19.83,19.779,34600,{"date":1296,"open":1208,"high":1260,"low":1221,"close":1221,"change":600,"percent_change":600,"volume":1297,"transactions":9,"vwap":1221},"2025-12-26",3000,{"date":1299,"open":1199,"high":1300,"low":1195,"close":1221,"change":947,"percent_change":948,"volume":1056,"transactions":9,"vwap":1221},"2025-12-24",19.81,{"date":1302,"open":1117,"high":1199,"low":1117,"close":1203,"change":600,"percent_change":600,"volume":1303,"transactions":9,"vwap":1203},"2025-12-23",53300,{"date":1305,"open":1203,"high":1306,"low":1141,"close":1203,"change":1307,"percent_change":262,"volume":1308,"transactions":9,"vwap":1203},"2025-12-22",19.775,0.021,31000,{"date":1310,"open":1141,"high":1195,"low":1141,"close":1311,"change":1312,"percent_change":261,"volume":1313,"transactions":9,"vwap":1311},"2025-12-19",19.709,0.004,10000,{"date":1315,"open":1226,"high":1226,"low":1099,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2025-12-18",19.705,-0.047,-0.24,16900,{"date":1321,"open":1322,"high":1199,"low":1262,"close":1323,"change":1324,"percent_change":1325,"volume":1096,"transactions":9,"vwap":1323},"2025-12-17",19.677,19.752,0.067,0.34,{"date":1327,"open":1199,"high":1199,"low":1146,"close":1328,"change":1113,"percent_change":665,"volume":1329,"transactions":9,"vwap":1328},"2025-12-16",19.685,30300,{"date":1331,"open":1099,"high":1191,"low":1262,"close":1141,"change":581,"percent_change":582,"volume":1332,"transactions":9,"vwap":1141},"2025-12-15",7500,{"date":1334,"open":1099,"high":1141,"low":1266,"close":1266,"change":665,"percent_change":1335,"volume":966,"transactions":9,"vwap":1266},"2025-12-12",-0.15,{"date":1337,"open":1226,"high":1195,"low":1099,"close":1239,"change":1128,"percent_change":1129,"volume":1338,"transactions":9,"vwap":1239},"2025-12-11",18500,{"date":1340,"open":1105,"high":1204,"low":1105,"close":1341,"change":852,"percent_change":640,"volume":1342,"transactions":9,"vwap":1341},"2025-12-10",19.681,8300,{"date":1344,"open":1117,"high":1203,"low":1105,"close":1345,"change":1059,"percent_change":199,"volume":1346,"transactions":9,"vwap":1345},"2025-12-09",19.639,20800,{"date":1348,"open":1161,"high":1161,"low":1146,"close":1099,"change":1157,"percent_change":111,"volume":1349,"transactions":9,"vwap":1099},"2025-12-08",60100,{"date":1351,"open":1141,"high":1191,"low":1352,"close":1341,"change":1353,"percent_change":838,"volume":1354,"transactions":9,"vwap":1341},"2025-12-05",19.671,-0.019,50100,{"date":1356,"open":1266,"high":1357,"low":1358,"close":1232,"change":902,"percent_change":783,"volume":1359,"transactions":9,"vwap":1232},"2025-12-04",19.749,19.659,29500,{"date":1361,"open":1266,"high":1161,"low":1266,"close":1362,"change":1363,"percent_change":234,"volume":1364,"transactions":9,"vwap":1362},"2025-12-03",19.668,0.008,24000,{"date":1366,"open":1141,"high":1367,"low":1122,"close":1146,"change":947,"percent_change":948,"volume":1368,"transactions":9,"vwap":1146},"2025-12-02",19.754,24300,{"date":1370,"open":1122,"high":1204,"low":1371,"close":1123,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1123},"2025-12-01",19.603,-0.194,-0.98,62900,{"date":1376,"open":1292,"high":1292,"low":1300,"close":1377,"change":1378,"percent_change":567,"volume":1379,"transactions":9,"vwap":1377},"2025-11-28",19.819,0.029,1300,{"date":1381,"open":1189,"high":1285,"low":1293,"close":1208,"change":1382,"percent_change":21,"volume":1383,"transactions":9,"vwap":1208},"2025-11-26",0.001,41100,{"date":1385,"open":1232,"high":1208,"low":1232,"close":1386,"change":1059,"percent_change":199,"volume":1387,"transactions":9,"vwap":1386},"2025-11-25",19.789,18300,{"date":1389,"open":1104,"high":1292,"low":1104,"close":1292,"change":106,"percent_change":718,"volume":1390,"transactions":9,"vwap":1292},"2025-11-24",24100,{"date":1392,"open":1117,"high":1191,"low":1117,"close":1191,"change":1016,"percent_change":1393,"volume":876,"transactions":9,"vwap":1191},"2025-11-21",0.53,{"date":1395,"open":1396,"high":1396,"low":1132,"close":1266,"change":1007,"percent_change":417,"volume":1368,"transactions":9,"vwap":1266},"2025-11-20",20.14,{"date":1398,"open":1117,"high":1150,"low":1132,"close":1132,"change":353,"percent_change":283,"volume":1276,"transactions":9,"vwap":1132},"2025-11-19",{"date":1400,"open":1132,"high":1141,"low":1401,"close":1402,"change":827,"percent_change":22,"volume":1403,"transactions":9,"vwap":1402},"2025-11-18",19.597,19.615,14300,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":908,"volume":1410,"transactions":9,"vwap":1408},"2025-11-17",20.09,19.601,19.606,-0.052,13800,{"date":1412,"open":1121,"high":1191,"low":1105,"close":1413,"change":1363,"percent_change":234,"volume":1414,"transactions":9,"vwap":1413},"2025-11-14",19.658,4000,{"date":1416,"open":1141,"high":1199,"low":1117,"close":1117,"change":1417,"percent_change":1418,"volume":676,"transactions":9,"vwap":1117},"2025-11-13",-0.097,-0.49,{"date":1420,"open":1421,"high":1421,"low":1226,"close":1422,"change":1423,"percent_change":521,"volume":1424,"transactions":9,"vwap":1422},"2025-11-12",19.91,19.747,-0.004,90200,{"date":1426,"open":1203,"high":1306,"low":1203,"close":1427,"change":1428,"percent_change":262,"volume":1429,"transactions":9,"vwap":1427},"2025-11-11",19.751,0.022,40500,{"date":1431,"open":1226,"high":1432,"low":1316,"close":1433,"change":857,"percent_change":1107,"volume":1434,"transactions":9,"vwap":1433},"2025-11-10",19.815,19.729,27500,{"date":1436,"open":1146,"high":1099,"low":1122,"close":1437,"change":1312,"percent_change":261,"volume":1438,"transactions":9,"vwap":1437},"2025-11-07",19.674,26800,{"date":1440,"open":1117,"high":1232,"low":1132,"close":1150,"change":1441,"percent_change":903,"volume":1442,"transactions":9,"vwap":1150},"2025-11-06",0.034,25800,{"date":1444,"open":1121,"high":1191,"low":1445,"close":1446,"change":1447,"percent_change":582,"volume":922,"transactions":9,"vwap":1446},"2025-11-05",19.635,19.636,0.026,{"date":1449,"open":1300,"high":1300,"low":1094,"close":1122,"change":1450,"percent_change":1335,"volume":1451,"transactions":9,"vwap":1122},"2025-11-04",-0.029,25700,{"date":1453,"open":1232,"high":1232,"low":1345,"close":1345,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1345},"2025-11-03",-0.22,-1.11,7000,{"date":1458,"open":1459,"high":1460,"low":1260,"close":1461,"change":747,"percent_change":702,"volume":1462,"transactions":9,"vwap":1461},"2025-10-31",19.868,19.95,19.859,25300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1467,"change":1228,"percent_change":953,"volume":1175,"transactions":9,"vwap":1467},"2025-10-30",19.86,19.93,19.84,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":953,"volume":1473,"transactions":9,"vwap":1471},"2025-10-29",20.13,19.877,-0.038,52600,{"date":1475,"open":24,"high":24,"low":1476,"close":1476,"change":1353,"percent_change":838,"volume":1477,"transactions":9,"vwap":1476},"2025-10-28",19.915,25400,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":506,"volume":1484,"transactions":9,"vwap":1482},"2025-10-27",19.905,20.02,19.934,0.048,12800,{"date":1486,"open":1487,"high":1487,"low":1465,"close":1488,"change":1447,"percent_change":582,"volume":1489,"transactions":9,"vwap":1488},"2025-10-24",19.9,19.886,10800,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1465,"change":600,"percent_change":600,"volume":1494,"transactions":9,"vwap":1465},"2025-10-23",19.807,19.98,52000,{"date":1496,"open":1208,"high":1497,"low":1208,"close":1465,"change":1080,"percent_change":783,"volume":1498,"transactions":9,"vwap":1465},"2025-10-22",19.89,7900,{"date":1500,"open":1465,"high":1465,"low":1501,"close":1502,"change":1378,"percent_change":567,"volume":1503,"transactions":9,"vwap":1502},"2025-10-21",19.825,19.829,23500,{"date":1505,"open":1260,"high":1506,"low":1285,"close":1285,"change":1507,"percent_change":521,"volume":1508,"transactions":9,"vwap":1285},"2025-10-20",19.96,-0.003,43800,{"date":1510,"open":1199,"high":1279,"low":1199,"close":1511,"change":1512,"percent_change":903,"volume":1513,"transactions":9,"vwap":1511},"2025-10-17",19.803,0.033,2800,{"date":1515,"open":1516,"high":1517,"low":1191,"close":1191,"change":1472,"percent_change":953,"volume":1518,"transactions":9,"vwap":1191},"2025-10-16",19.813,19.87,14100,{"date":1520,"open":1300,"high":1487,"low":1285,"close":1521,"change":1363,"percent_change":234,"volume":954,"transactions":9,"vwap":1521},"2025-10-15",19.808,{"date":1523,"open":1141,"high":1260,"low":1117,"close":1285,"change":1243,"percent_change":106,"volume":1524,"transactions":9,"vwap":1285},"2025-10-14",58300,{"date":1526,"open":1161,"high":1285,"low":1316,"close":1386,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1386},"2025-10-13",0.135,0.69,45900,{"date":1531,"open":1204,"high":1189,"low":1532,"close":1532,"change":1533,"percent_change":1055,"volume":1534,"transactions":9,"vwap":1532},"2025-10-10",19.654,-0.101,17000,{"date":1536,"open":1300,"high":1465,"low":1203,"close":1537,"change":1538,"percent_change":1539,"volume":703,"transactions":9,"vwap":1537},"2025-10-09",19.755,-0.095,-0.48,{"date":1541,"open":1465,"high":1466,"low":1542,"close":1260,"change":353,"percent_change":283,"volume":1543,"transactions":9,"vwap":1260},"2025-10-08",19.826,48500,{"date":1545,"open":1465,"high":1465,"low":1292,"close":1546,"change":697,"percent_change":889,"volume":1547,"transactions":9,"vwap":1546},"2025-10-07",19.845,3300,{"date":1549,"open":1517,"high":1550,"low":1292,"close":1551,"change":234,"percent_change":1270,"volume":1108,"transactions":9,"vwap":1551},"2025-10-06",19.94,19.885,{"date":1553,"open":1517,"high":1550,"low":1554,"close":1546,"change":111,"percent_change":269,"volume":1555,"transactions":9,"vwap":1546},"2025-10-03",19.844,22900,{"date":1557,"open":1465,"high":1497,"low":1558,"close":1559,"change":650,"percent_change":234,"volume":937,"transactions":9,"vwap":1559},"2025-10-02",19.833,19.855,{"date":1561,"open":1497,"high":1497,"low":1501,"close":1562,"change":1563,"percent_change":1564,"volume":1060,"transactions":9,"vwap":1562},"2025-10-01",19.848,-0.145,-0.73,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":575,"volume":1571,"transactions":9,"vwap":1569},"2025-09-30",20.049999,19.975,19.993,-0.013,24800,{"date":1573,"open":1213,"high":1574,"low":1575,"close":1576,"change":1288,"percent_change":409,"volume":998,"transactions":9,"vwap":1576},"2025-09-29",20.040001,19.97,20.0060005,{"date":1578,"open":1575,"high":1579,"low":1580,"close":1581,"change":21,"percent_change":22,"volume":1004,"transactions":9,"vwap":1581},"2025-09-26",20.059999,19.965,19.99,{"date":1583,"open":1506,"high":1584,"low":1585,"close":1493,"change":1586,"percent_change":217,"volume":1587,"transactions":9,"vwap":1493},"2025-09-25",20.028999,19.949,-0.015,28100,{"date":1589,"open":1581,"high":1579,"low":1506,"close":1217,"change":600,"percent_change":600,"volume":1074,"transactions":9,"vwap":1217},"2025-09-24",{"date":1591,"open":1481,"high":1574,"low":1217,"close":1217,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1217},"2025-09-23",-0.065,-0.32,6200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1579,"change":22,"percent_change":121,"volume":1600,"transactions":9,"vwap":1579},"2025-09-22",20.01,20.1,19.991,23300,{"date":1602,"open":1597,"high":1603,"low":1493,"close":1597,"change":21,"percent_change":22,"volume":1604,"transactions":9,"vwap":1597},"2025-09-19",20.030001,2600,{"date":1606,"open":1581,"high":1213,"low":1506,"close":1213,"change":1428,"percent_change":262,"volume":1607,"transactions":9,"vwap":1213},"2025-09-18",1600,{"date":1609,"open":1581,"high":1567,"low":1460,"close":1610,"change":1611,"percent_change":895,"volume":828,"transactions":9,"vwap":1610},"2025-09-17",19.978,0.024,{"date":1613,"open":1581,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":326,"volume":1329,"transactions":9,"vwap":1615},"2025-09-16",20.07,19.954,-0.056,{"date":1618,"open":1575,"high":1481,"low":1575,"close":1597,"change":1619,"percent_change":798,"volume":1620,"transactions":9,"vwap":1597},"2025-09-15",0.065,10900,{"date":1622,"open":1506,"high":1493,"low":1550,"close":1623,"change":600,"percent_change":600,"volume":733,"transactions":9,"vwap":1623},"2025-09-12",19.945,{"date":1625,"open":1550,"high":1580,"low":1626,"close":1623,"change":1441,"percent_change":903,"volume":994,"transactions":9,"vwap":1623},"2025-09-11",19.935,{"date":1628,"open":1629,"high":1575,"low":1421,"close":1630,"change":1631,"percent_change":1632,"volume":1456,"transactions":9,"vwap":1630},"2025-09-10",19.92,19.911,0.027,0.14,{"date":1634,"open":1421,"high":1493,"low":1635,"close":1636,"change":588,"percent_change":244,"volume":896,"transactions":9,"vwap":1636},"2025-09-09",19.875,19.884,{"date":1638,"open":1466,"high":1466,"low":1487,"close":1639,"change":1157,"percent_change":111,"volume":1640,"transactions":9,"vwap":1639},"2025-09-08",19.919,3400,{"date":1642,"open":1460,"high":1568,"low":1643,"close":1629,"change":1307,"percent_change":262,"volume":1644,"transactions":9,"vwap":1629},"2025-09-05",19.904,15200,{"date":1646,"open":1647,"high":1550,"low":1559,"close":1648,"change":1611,"percent_change":895,"volume":1649,"transactions":9,"vwap":1648},"2025-09-04",19.871,19.899,8600,{"date":1651,"open":1292,"high":1629,"low":1652,"close":1635,"change":857,"percent_change":1107,"volume":1653,"transactions":9,"vwap":1635},"2025-09-03",19.814,26600,{"date":1655,"open":1300,"high":1279,"low":1280,"close":1279,"change":1656,"percent_change":1657,"volume":662,"transactions":9,"vwap":1279},"2025-09-02",-0.185,-0.92,{"date":1659,"open":1574,"high":1574,"low":1660,"close":1661,"change":1512,"percent_change":903,"volume":1414,"transactions":9,"vwap":1661},"2025-08-29",20.0039997,20.0049992,{"date":1663,"open":1481,"high":1598,"low":1580,"close":1664,"change":1665,"percent_change":908,"volume":1666,"transactions":9,"vwap":1664},"2025-08-28",19.972,-0.053,137500,{"date":1668,"open":1581,"high":1669,"low":1581,"close":1670,"change":581,"percent_change":895,"volume":1236,"transactions":9,"vwap":1670},"2025-08-27",20.08,20.025,{"date":1672,"open":1581,"high":1597,"low":1460,"close":1213,"change":261,"percent_change":702,"volume":1673,"transactions":9,"vwap":1213},"2025-08-26",9100,{"date":1675,"open":1575,"high":1676,"low":1677,"close":1493,"change":711,"percent_change":665,"volume":1644,"transactions":9,"vwap":1493},"2025-08-25",20.049,19.963,{"date":1679,"open":1460,"high":1574,"low":1680,"close":1681,"change":1682,"percent_change":626,"volume":1683,"transactions":9,"vwap":1681},"2025-08-22",19.88,19.986,0.061,68400,{"date":1685,"open":1487,"high":1550,"low":1260,"close":1255,"change":947,"percent_change":948,"volume":1686,"transactions":9,"vwap":1255},"2025-08-21",41900,{"date":1688,"open":1487,"high":1487,"low":1689,"close":1497,"change":300,"percent_change":301,"volume":1604,"transactions":9,"vwap":1497},"2025-08-20",19.864,{"date":1691,"open":1692,"high":1460,"low":1693,"close":1476,"change":1447,"percent_change":582,"volume":1004,"transactions":9,"vwap":1476},"2025-08-19",19.889,19.888,{"date":1695,"open":1629,"high":1460,"low":1551,"close":1692,"change":1696,"percent_change":575,"volume":1697,"transactions":9,"vwap":1692},"2025-08-18",-0.011,4300,{"date":1699,"open":1575,"high":1575,"low":1648,"close":1487,"change":1113,"percent_change":665,"volume":1700,"transactions":9,"vwap":1487},"2025-08-15",9500,{"date":1702,"open":1506,"high":1506,"low":1517,"close":1480,"change":1113,"percent_change":665,"volume":1489,"transactions":9,"vwap":1480},"2025-08-14",{"date":1704,"open":1421,"high":1629,"low":1705,"close":1421,"change":1007,"percent_change":417,"volume":913,"transactions":9,"vwap":1421},"2025-08-13",19.893,{"date":1707,"open":1550,"high":1550,"low":1300,"close":1708,"change":747,"percent_change":702,"volume":1709,"transactions":9,"vwap":1708},"2025-08-12",19.865,19500,{"date":1711,"open":1629,"high":1550,"low":1554,"close":1712,"change":1382,"percent_change":21,"volume":1713,"transactions":9,"vwap":1712},"2025-08-11",19.846,93300,{"date":1715,"open":1421,"high":1466,"low":1467,"close":1546,"change":600,"percent_change":600,"volume":1124,"transactions":9,"vwap":1546},"2025-08-08",{"date":1717,"open":1466,"high":1466,"low":1546,"close":1546,"change":111,"percent_change":269,"volume":757,"transactions":9,"vwap":1546},"2025-08-07",{"date":1719,"open":1421,"high":1466,"low":1562,"close":1559,"change":353,"percent_change":283,"volume":1720,"transactions":9,"vwap":1559},"2025-08-06",6700,{"date":1722,"open":1467,"high":1421,"low":1467,"close":1260,"change":1723,"percent_change":1165,"volume":1724,"transactions":9,"vwap":1260},"2025-08-05",0.018,5500,{"date":1726,"open":1300,"high":1421,"low":1727,"close":1728,"change":1512,"percent_change":903,"volume":1289,"transactions":9,"vwap":1728},"2025-08-04",19.796,19.832,{"date":1730,"open":1550,"high":1550,"low":1191,"close":1731,"change":1732,"percent_change":1564,"volume":1733,"transactions":9,"vwap":1731},"2025-08-01",19.799,-0.146,36100,{"date":1735,"open":1465,"high":1575,"low":1465,"close":1623,"change":1113,"percent_change":665,"volume":1736,"transactions":9,"vwap":1623},"2025-07-31",3700,{"date":1738,"open":1575,"high":1567,"low":1550,"close":1460,"change":521,"percent_change":838,"volume":1739,"transactions":9,"vwap":1460},"2025-07-30",18400,{"date":1741,"open":1506,"high":1567,"low":1550,"close":1575,"change":261,"percent_change":702,"volume":1498,"transactions":9,"vwap":1575},"2025-07-29",{"date":1743,"open":1506,"high":1567,"low":1744,"close":1460,"change":111,"percent_change":269,"volume":1308,"transactions":9,"vwap":1460},"2025-07-28",19.944,{"date":1746,"open":1506,"high":1506,"low":1747,"close":1506,"change":261,"percent_change":702,"volume":1748,"transactions":9,"vwap":1506},"2025-07-25",19.955,500,{"date":1750,"open":1506,"high":1506,"low":1466,"close":1550,"change":1696,"percent_change":575,"volume":1751,"transactions":9,"vwap":1550},"2025-07-24",3100,{"date":1753,"open":1506,"high":1567,"low":1482,"close":1754,"change":1243,"percent_change":106,"volume":1755,"transactions":9,"vwap":1754},"2025-07-23",19.951,21500,{"date":1757,"open":1550,"high":1758,"low":1255,"close":1550,"change":575,"percent_change":981,"volume":1759,"transactions":9,"vwap":1550},"2025-07-22",19.957,3200,{"date":1761,"open":1279,"high":1213,"low":1279,"close":1213,"change":1016,"percent_change":1393,"volume":1762,"transactions":9,"vwap":1213},"2025-07-21",5300,{"date":1764,"open":1629,"high":1460,"low":1517,"close":1765,"change":882,"percent_change":326,"volume":1766,"transactions":9,"vwap":1765},"2025-07-18",19.895,13100,{"date":1768,"open":1517,"high":1460,"low":1465,"close":1460,"change":702,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1460},"2025-07-17",0.5,39500,{"date":1772,"open":1260,"high":1629,"low":1292,"close":1260,"change":111,"percent_change":269,"volume":1773,"transactions":9,"vwap":1260},"2025-07-16",5100,{"date":1775,"open":1497,"high":1487,"low":1559,"close":1465,"change":697,"percent_change":889,"volume":1776,"transactions":9,"vwap":1465},"2025-07-15",30900,{"date":1778,"open":1260,"high":1487,"low":1260,"close":1487,"change":21,"percent_change":22,"volume":1779,"transactions":9,"vwap":1487},"2025-07-14",4200,{"date":1781,"open":1465,"high":1466,"low":1559,"close":1497,"change":1128,"percent_change":1129,"volume":1143,"transactions":9,"vwap":1497},"2025-07-11",{"date":1783,"open":1460,"high":1460,"low":1784,"close":1785,"change":111,"percent_change":269,"volume":1786,"transactions":9,"vwap":1785},"2025-07-10",19.869,19.876,17300,{"date":1788,"open":1517,"high":1550,"low":1517,"close":1488,"change":790,"percent_change":283,"volume":998,"transactions":9,"vwap":1488},"2025-07-09",{"date":1790,"open":1517,"high":1506,"low":1292,"close":1680,"change":521,"percent_change":838,"volume":1791,"transactions":9,"vwap":1680},"2025-07-08",44600,{"date":1793,"open":1597,"high":1597,"low":1465,"close":1487,"change":838,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1487},"2025-07-07",-0.5,6500,{"date":1797,"open":1597,"high":1597,"low":1648,"close":1213,"change":262,"percent_change":1017,"volume":1673,"transactions":9,"vwap":1213},"2025-07-03",{"date":1799,"open":1517,"high":1493,"low":1517,"close":1497,"change":697,"percent_change":889,"volume":1178,"transactions":9,"vwap":1497},"2025-07-02",{"date":1801,"open":1421,"high":1506,"low":1465,"close":1466,"change":301,"percent_change":756,"volume":1802,"transactions":9,"vwap":1466},"2025-07-01",12400,{"date":1804,"open":1805,"high":1805,"low":1213,"close":1579,"change":21,"percent_change":22,"volume":1806,"transactions":9,"vwap":1579},"2025-06-30",20.45,26300,{"date":1808,"open":1603,"high":1406,"low":1213,"close":1567,"change":21,"percent_change":22,"volume":1166,"transactions":9,"vwap":1567},"2025-06-27",{"date":1810,"open":1497,"high":1567,"low":1497,"close":1574,"change":1811,"percent_change":692,"volume":1812,"transactions":9,"vwap":1574},"2025-06-26",0.087,10600,{"date":1814,"open":1481,"high":1603,"low":1626,"close":1815,"change":443,"percent_change":111,"volume":1816,"transactions":9,"vwap":1815},"2025-06-25",19.953,3800,{"date":1818,"open":1466,"high":1567,"low":1421,"close":1747,"change":1113,"percent_change":665,"volume":1518,"transactions":9,"vwap":1747},"2025-06-24",{"date":1820,"open":1680,"high":1581,"low":1680,"close":1506,"change":261,"percent_change":702,"volume":1821,"transactions":9,"vwap":1506},"2025-06-23",13700,{"date":1823,"open":1260,"high":1506,"low":1260,"close":1550,"change":1824,"percent_change":858,"volume":994,"transactions":9,"vwap":1550},"2025-06-20",0.057,{"date":1826,"open":1226,"high":1497,"low":1226,"close":1827,"change":1828,"percent_change":141,"volume":1829,"transactions":9,"vwap":1827},"2025-06-18",19.883,0.063,5400,{"date":1831,"open":1292,"high":1487,"low":1280,"close":1279,"change":353,"percent_change":283,"volume":733,"transactions":9,"vwap":1279},"2025-06-17",{"date":1833,"open":1465,"high":1421,"low":1652,"close":1432,"change":1619,"percent_change":798,"volume":1834,"transactions":9,"vwap":1432},"2025-06-16",8400,{"date":1836,"open":1285,"high":1300,"low":1204,"close":1204,"change":882,"percent_change":326,"volume":916,"transactions":9,"vwap":1204},"2025-06-13",{"date":1838,"open":1189,"high":1517,"low":1189,"close":1839,"change":1171,"percent_change":399,"volume":1840,"transactions":9,"vwap":1839},"2025-06-12",19.805,7400,{"date":1842,"open":1191,"high":1497,"low":1191,"close":1843,"change":1844,"percent_change":640,"volume":1845,"transactions":9,"vwap":1843},"2025-06-11",19.836,0.041,16600,{"date":1847,"open":1300,"high":1421,"low":1189,"close":1287,"change":581,"percent_change":582,"volume":1848,"transactions":9,"vwap":1287},"2025-06-10",110600,{"date":1850,"open":1300,"high":1300,"low":1204,"close":1191,"change":1450,"percent_change":1335,"volume":1851,"transactions":9,"vwap":1191},"2025-06-09",4100,{"date":1853,"open":1300,"high":1260,"low":1323,"close":1731,"change":1696,"percent_change":575,"volume":733,"transactions":9,"vwap":1731},"2025-06-06",{"date":1855,"open":1285,"high":1467,"low":1199,"close":1300,"change":521,"percent_change":838,"volume":1856,"transactions":9,"vwap":1300},"2025-06-05",24900,{"date":1858,"open":1300,"high":1467,"low":1204,"close":1292,"change":1129,"percent_change":151,"volume":1859,"transactions":9,"vwap":1292},"2025-06-04",34000,{"date":1861,"open":1191,"high":1279,"low":1203,"close":1199,"change":1862,"percent_change":1270,"volume":1114,"transactions":9,"vwap":1199},"2025-06-03",0.039,{"date":1864,"open":1146,"high":1279,"low":1146,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-06-02",19.721,-0.174,-0.87,10200,{"date":1870,"open":1292,"high":1575,"low":1292,"close":1765,"change":750,"percent_change":409,"volume":1871,"transactions":9,"vwap":1765},"2025-05-30",10300,{"date":1873,"open":1629,"high":1874,"low":1465,"close":1680,"change":300,"percent_change":301,"volume":1875,"transactions":9,"vwap":1680},"2025-05-29",20.5,9200,{"date":1877,"open":1487,"high":1466,"low":1465,"close":1480,"change":920,"percent_change":921,"volume":1878,"transactions":9,"vwap":1480},"2025-05-28",400,{"date":1880,"open":1517,"high":1881,"low":1432,"close":1460,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1460},"2025-05-27",20.32,0.094,0.47,7300,{"date":1886,"open":1191,"high":1465,"low":1203,"close":1887,"change":1888,"percent_change":417,"volume":1889,"transactions":9,"vwap":1887},"2025-05-23",19.856,0.046,33200,{"date":1891,"open":1204,"high":175,"low":1892,"close":1300,"change":234,"percent_change":1270,"volume":1893,"transactions":9,"vwap":1300},"2025-05-22",19.727,177300,{"date":1895,"open":1285,"high":1680,"low":1199,"close":1191,"change":1896,"percent_change":1023,"volume":1821,"transactions":9,"vwap":1191},"2025-05-21",-0.12,{"date":1898,"open":1680,"high":1466,"low":1292,"close":1497,"change":283,"percent_change":567,"volume":1899,"transactions":9,"vwap":1497},"2025-05-20",6600,{"date":1901,"open":1292,"high":1497,"low":1292,"close":1465,"change":588,"percent_change":244,"volume":1902,"transactions":9,"vwap":1465},"2025-05-19",2700,{"date":1904,"open":1421,"high":1905,"low":1906,"close":1765,"change":581,"percent_change":582,"volume":1907,"transactions":9,"vwap":1765},"2025-05-16",19.938,19.843,5800,{"date":1909,"open":1260,"high":1421,"low":1279,"close":1517,"change":106,"percent_change":718,"volume":1281,"transactions":9,"vwap":1517},"2025-05-15",{"date":1911,"open":1467,"high":1629,"low":1300,"close":1300,"change":697,"percent_change":889,"volume":1912,"transactions":9,"vwap":1300},"2025-05-14",12000,{"date":1914,"open":1497,"high":1550,"low":1915,"close":1260,"change":1916,"percent_change":1917,"volume":1456,"transactions":9,"vwap":1260},"2025-05-13",19.849,-0.068,-0.34,{"date":1919,"open":1189,"high":1629,"low":1203,"close":1920,"change":1921,"percent_change":1922,"volume":1124,"transactions":9,"vwap":1920},"2025-05-12",19.918,0.203,1.03,{"date":1924,"open":1190,"high":1203,"low":1190,"close":1925,"change":882,"percent_change":326,"volume":1816,"transactions":9,"vwap":1925},"2025-05-09",19.715,{"date":1927,"open":1204,"high":1300,"low":1150,"close":1191,"change":1129,"percent_change":1045,"volume":1118,"transactions":9,"vwap":1191},"2025-05-08",{"date":1929,"open":1099,"high":1203,"low":1150,"close":1232,"change":1288,"percent_change":409,"volume":1871,"transactions":9,"vwap":1232},"2025-05-07",{"date":1931,"open":1117,"high":1195,"low":1117,"close":1247,"change":1696,"percent_change":575,"volume":1932,"transactions":9,"vwap":1247},"2025-05-06",2500,{"date":1934,"open":1146,"high":1204,"low":1358,"close":1239,"change":1157,"percent_change":111,"volume":1935,"transactions":9,"vwap":1239},"2025-05-05",7200,{"date":1937,"open":1099,"high":1204,"low":1117,"close":1938,"change":1824,"percent_change":858,"volume":1773,"transactions":9,"vwap":1938},"2025-05-02",19.696,{"date":1940,"open":1121,"high":1226,"low":1345,"close":1345,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1345},"2025-05-01",-0.147,-0.74,2300,{"date":1945,"open":1204,"high":1946,"low":1204,"close":1946,"change":1947,"percent_change":1593,"volume":1948,"transactions":9,"vwap":1946},"2025-04-30",19.786,-0.064,700,{"date":1950,"open":1099,"high":1517,"low":1099,"close":1260,"change":974,"percent_change":948,"volume":1604,"transactions":9,"vwap":1260},"2025-04-29",{"date":1952,"open":1517,"high":1517,"low":1652,"close":1652,"change":1586,"percent_change":217,"volume":1607,"transactions":9,"vwap":1652},"2025-04-28",{"date":1954,"open":1955,"high":1502,"low":1199,"close":1502,"change":1956,"percent_change":1029,"volume":1957,"transactions":9,"vwap":1502},"2025-04-25",19.761,0.053,600,{"date":1959,"open":1226,"high":1284,"low":1226,"close":1284,"change":1960,"percent_change":1961,"volume":1414,"transactions":9,"vwap":1284},"2025-04-24",0.151,0.77,{"date":1963,"open":1964,"high":1203,"low":1123,"close":1123,"change":1965,"percent_change":965,"volume":1878,"transactions":9,"vwap":1123},"2025-04-23",19.725,0.099,{"date":179,"open":1967,"high":1095,"low":1174,"close":1968,"change":1969,"percent_change":697,"volume":1970,"transactions":9,"vwap":1968},19.533,19.526,-0.007,5900]