[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYTR":3,"homepage-market-summary":26,"stock-historical-HYTR":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYTR","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},"Counterpoint High Yield Trend ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.1963,1.2876,"Monthly",{"close":17,"open":17,"high":18,"low":17,"prev_close":17,"change":19,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},20.78,20.79,0,35853.714,21.95,20.7101,63462.543888148,5.6,1664,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":172,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},22.040001,58524,21361435.972037,-1.56,"2025-04-22",[178,181,189,195,202,210,218,228,238,248,256,265,275,285,295,304,312,318,328,338,347,357,364,374,382,392,402,410,419,426,432,438,446,451,456,465,474,484,492,500,508,513,523,530,535,541,548,557,563,570,576,585,592,598,603,610,617,622,628,634,640,644,649,656,661,667,672,677,680,684,689,693,696,702,708,712,715,721,724,729,733,739,742,750,754,757,760,764,769,772,774,778,783,786,790,795,800,807,813,817,822,829,835,839,845,849,854,858,864,871,874,878,881,884,888,892,898,905,909,912,916,921,926,930,935,938,941,944,948,954,959,962,967,970,974,977,983,987,991,996,998,1002,1007,1013,1020,1025,1028,1035,1040,1045,1051,1055,1059,1066,1071,1076,1080,1083,1087,1091,1096,1102,1108,1113,1119,1122,1125,1130,1134,1137,1140,1143,1148,1153,1157,1161,1165,1170,1174,1177,1180,1184,1189,1192,1196,1201,1204,1206,1209,1214,1218,1224,1228,1233,1237,1243,1249,1254,1259,1266,1269,1273,1279,1283,1287,1290,1295,1298,1303,1307,1311,1315,1322,1325,1330,1333,1339,1342,1347,1351,1356,1360,1365,1368,1371,1376,1380,1384,1387,1390,1393,1397,1400,1404,1407,1413,1419,1423,1426,1429,1433,1439,1442,1445,1447,1451,1455,1458,1462,1467,1470,1475,1480,1482,1485,1487,1490,1493,1496,1500,1503,1507,1514,1517,1521,1527,1531,1537,1542,1545,1547,1552,1556,1560,1564,1566,1569,1572,1576,1580,1586,1590,1593,1597,1602,1606,1609,1612,1614,1618,1621,1623,1627,1630,1634,1637,1640,1643,1646,1650,1654,1658,1662,1664,1669,1673,1676,1680,1684,1687,1691,1694,1699,1702,1708,1712,1715,1718,1720,1724,1726,1729,1732,1735,1740,1743,1746,1749,1755,1760,1763,1767,1771,1774,1778,1782,1784,1787,1791,1794,1797,1802,1805,1808,1812,1815,1818,1821,1823,1826,1829,1833,1836,1839,1843,1845,1848,1851,1854,1859,1863,1867,1870,1873,1876],{"date":5,"open":17,"high":18,"low":17,"close":17,"change":19,"percent_change":19,"volume":20,"transactions":179,"vwap":180},57,20.7879,{"date":182,"open":183,"high":17,"low":22,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",20.77,0.01,0.05,55938.7978,233,20.7703,{"date":190,"open":183,"high":17,"low":191,"close":183,"change":19,"percent_change":19,"volume":192,"transactions":193,"vwap":194},"2026-09-30",20.765,134667.1638,155,20.7746,{"date":196,"open":17,"high":17,"low":197,"close":183,"change":108,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",20.74,-0.05,52407.1638,93,20.7602,{"date":203,"open":18,"high":204,"low":183,"close":17,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",20.8,-0.04,-0.19,100289.0507,230,20.7836,{"date":211,"open":212,"high":213,"low":214,"close":212,"change":108,"percent_change":198,"volume":215,"transactions":216,"vwap":217},"2026-09-25",20.82,20.83,20.785,163893.2118,95,20.8109,{"date":219,"open":220,"high":221,"low":222,"close":213,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",20.85,20.865,20.81,-0.045,-0.22,54957.1638,108,20.8316,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",20.96,20.86,20.875,-0.1259,-0.6,39081.79168,81,20.8903,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":185,"volume":245,"transactions":246,"vwap":247},"2026-09-22",21,21.01,20.98,21.0009,0.0102,54293.1638,146,20.9876,{"date":249,"open":240,"high":241,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":236,"vwap":255},"2026-09-21",20.9802,20.9907,0.0207,0.1,80596.059,21.0059,{"date":257,"open":258,"high":259,"low":230,"close":258,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",20.97,20.975,-0.1255,-0.59,66367.559,74,20.9714,{"date":266,"open":267,"high":268,"low":240,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",21.08,21.12,21.0955,0.0323,0.15,84959.059,184,21.0703,{"date":276,"open":277,"high":268,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",21.085,21.0402,21.0632,0.0182,0.09,59743.059,176,21.1035,{"date":286,"open":287,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",21.07,21.09,21.045,-0.0381,-0.18,37988.024,110,21.0655,{"date":296,"open":267,"high":297,"low":267,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",21.11,21.0831,-0.0169,-0.08,61423.3379,140,21.0993,{"date":305,"open":306,"high":307,"low":308,"close":308,"change":19,"percent_change":19,"volume":309,"transactions":310,"vwap":311},"2026-09-11",21.15,21.16,21.1,60488.5739,104,21.1325,{"date":313,"open":306,"high":307,"low":308,"close":308,"change":314,"percent_change":315,"volume":316,"transactions":246,"vwap":317},"2026-09-10",-0.1,-0.47,81420.5879,21.1333,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",21.225,21.229,21.2,-0.03,-0.14,57839.0055,324,21.2184,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",21.24,21.26,21.23,-0.0232,-0.11,51401.0055,133,21.2394,{"date":339,"open":331,"high":331,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",21.2409,21.2532,-0.0118,-0.06,29663.5055,84,21.2479,{"date":348,"open":349,"high":350,"low":331,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",21.2699,21.29,21.265,0.035,0.16,54579.0055,66,21.2779,{"date":358,"open":331,"high":331,"low":332,"close":332,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",0.005,0.02,42754.7856,111,21.2462,{"date":365,"open":366,"high":367,"low":368,"close":320,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",21.272,21.275,21.22,-0.065,-0.31,43562.2996,148,21.2448,{"date":375,"open":331,"high":376,"low":331,"close":350,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-31",21.3,0.0149,0.07,66874.7321,210,21.2712,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",21.33,21.27,21.2751,-0.0369,-0.17,67237.3606,159,21.2883,{"date":393,"open":394,"high":384,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",21.32,21.25,21.312,-0.0145,-0.07,67890.3066,76,21.3198,{"date":403,"open":394,"high":404,"low":376,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",21.3265,-0.0035,-0.02,32248.8066,53,21.3118,{"date":411,"open":376,"high":412,"low":413,"close":384,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",21.3384,21.291,0.045,0.21,47588.1691,72,21.3197,{"date":420,"open":351,"high":350,"low":421,"close":422,"change":360,"percent_change":281,"volume":423,"transactions":424,"vwap":425},"2026-08-24",21.255,21.285,34457.8301,78,21.2829,{"date":427,"open":331,"high":351,"low":395,"close":351,"change":428,"percent_change":281,"volume":429,"transactions":430,"vwap":431},"2026-08-21",0.0193,40584.8301,73,21.2578,{"date":433,"open":330,"high":395,"low":332,"close":434,"change":435,"percent_change":291,"volume":436,"transactions":437,"vwap":330},"2026-08-20",21.2457,-0.0393,84639.8301,67,{"date":439,"open":440,"high":350,"low":441,"close":422,"change":103,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-19",21.28,21.271,0.28,106270.672299,177,21.2833,{"date":447,"open":395,"high":395,"low":368,"close":320,"change":323,"percent_change":324,"volume":448,"transactions":449,"vwap":450},"2026-08-18",79852.5497,145,21.2224,{"date":452,"open":440,"high":440,"low":395,"close":421,"change":453,"percent_change":300,"volume":454,"transactions":236,"vwap":455},"2026-08-17",-0.0165,39420.5497,21.2641,{"date":457,"open":458,"high":458,"low":385,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-14",21.31,21.2715,-0.1335,-0.62,36634.5981,75,21.2816,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":345,"vwap":473},"2026-08-13",21.42,21.4,21.405,0.04,0.19,39159.5981,21.4046,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-12",21.36,21.37,21.365,0.026,0.12,56179.5981,80,21.3664,{"date":485,"open":476,"high":477,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-11",21.339,0.024,0.11,35647.3356,59,21.3515,{"date":493,"open":494,"high":476,"low":458,"close":495,"change":223,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-10",21.35,21.315,-0.21,73613.2775,114,21.3459,{"date":501,"open":502,"high":502,"low":503,"close":476,"change":185,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-07",21.38,21.345,0.23,47263.7555,156,21.3572,{"date":509,"open":384,"high":384,"low":458,"close":458,"change":510,"percent_change":314,"volume":511,"transactions":498,"vwap":512},"2026-08-06",-0.022,47533.602717,21.3236,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":334,"volume":520,"transactions":521,"vwap":522},"2026-08-05",21.34,21.3401,21.325,21.332,-0.0225,34041.368265,85,21.3369,{"date":524,"open":515,"high":476,"low":515,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":430,"vwap":529},"2026-08-04",21.3545,0.0695,0.33,48309.4703,21.3507,{"date":531,"open":440,"high":350,"low":440,"close":422,"change":103,"percent_change":442,"volume":532,"transactions":533,"vwap":534},"2026-08-03",37777.4703,58,21.2809,{"date":536,"open":537,"high":332,"low":538,"close":320,"change":19,"percent_change":19,"volume":539,"transactions":216,"vwap":540},"2026-07-31",21.21,21.17,25118.4703,21.2104,{"date":542,"open":537,"high":332,"low":322,"close":320,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-30",0.0719,0.34,64101.4703,304,21.2157,{"date":549,"open":307,"high":537,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-29",21.14,21.1531,-0.0569,-0.27,154046.4703,276,21.1595,{"date":558,"open":538,"high":537,"low":538,"close":537,"change":352,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-28",0.17,65467.4703,127,21.1974,{"date":564,"open":565,"high":537,"low":538,"close":566,"change":360,"percent_change":281,"volume":567,"transactions":568,"vwap":569},"2026-07-27",21.18,21.175,97230.4703,219,21.1833,{"date":571,"open":307,"high":572,"low":550,"close":573,"change":19,"percent_change":19,"volume":574,"transactions":437,"vwap":575},"2026-07-24",21.165,21.155,20572.7203,21.1456,{"date":577,"open":578,"high":578,"low":579,"close":573,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-23",21.19,21.135,-0.085,-0.4,66461.314161,201,21.1554,{"date":586,"open":331,"high":349,"low":332,"close":330,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-22",-0.0319,-0.15,78873.890565,91,21.2368,{"date":593,"open":594,"high":440,"low":331,"close":595,"change":596,"percent_change":343,"volume":597,"transactions":372,"vwap":356},"2026-07-21",21.266401,21.2719,-0.0131,301555.717,{"date":599,"open":376,"high":376,"low":385,"close":422,"change":600,"percent_change":198,"volume":601,"transactions":430,"vwap":602},"2026-07-20",-0.0103,31101.516,21.2853,{"date":604,"open":458,"high":458,"low":350,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":521,"vwap":609},"2026-07-17",21.2953,-0.1047,-0.49,60172.816891,21.3044,{"date":611,"open":468,"high":612,"low":613,"close":468,"change":19,"percent_change":19,"volume":614,"transactions":615,"vwap":616},"2026-07-16",21.41,21.39,64266.67,259,21.4044,{"date":618,"open":612,"high":612,"low":468,"close":468,"change":470,"percent_change":471,"volume":619,"transactions":620,"vwap":621},"2026-07-15",79745.67,107,21.4037,{"date":623,"open":502,"high":502,"low":476,"close":476,"change":624,"percent_change":378,"volume":625,"transactions":626,"vwap":627},"2026-07-14",0.015,63772.836059,120,21.3688,{"date":629,"open":502,"high":502,"low":384,"close":503,"change":630,"percent_change":224,"volume":631,"transactions":632,"vwap":633},"2026-07-13",-0.046,50555.67,56,21.3568,{"date":635,"open":636,"high":612,"low":477,"close":637,"change":638,"percent_change":398,"volume":639,"transactions":9,"vwap":637},"2026-07-10",21.409,21.391,-0.014,93900,{"date":641,"open":467,"high":642,"low":468,"close":469,"change":352,"percent_change":353,"volume":643,"transactions":9,"vwap":469},"2026-07-09",21.435,77600,{"date":645,"open":646,"high":502,"low":647,"close":477,"change":223,"percent_change":496,"volume":648,"transactions":9,"vwap":477},"2026-07-08",21.376,21.341,44600,{"date":650,"open":651,"high":652,"low":468,"close":653,"change":406,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-07",21.425,21.43,21.415,-0.09,29100,{"date":657,"open":467,"high":658,"low":612,"close":642,"change":659,"percent_change":253,"volume":660,"transactions":9,"vwap":642},"2026-07-06",21.45,0.022,76600,{"date":662,"open":612,"high":467,"low":468,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-02",21.413,0.038,0.18,48100,{"date":668,"open":477,"high":669,"low":670,"close":669,"change":624,"percent_change":378,"volume":671,"transactions":9,"vwap":669},"2026-07-01",21.375,21.355,37500,{"date":673,"open":477,"high":674,"low":476,"close":476,"change":675,"percent_change":406,"volume":676,"transactions":9,"vwap":476},"2026-06-30",21.389,-0.005,20300,{"date":678,"open":515,"high":477,"low":515,"close":478,"change":360,"percent_change":281,"volume":679,"transactions":9,"vwap":478},"2026-06-29",39700,{"date":681,"open":384,"high":477,"low":384,"close":503,"change":682,"percent_change":184,"volume":683,"transactions":9,"vwap":503},"2026-06-26",0.003,53100,{"date":685,"open":494,"high":670,"low":384,"close":686,"change":687,"percent_change":103,"volume":688,"transactions":9,"vwap":686},"2026-06-25",21.342,0.012,66100,{"date":690,"open":494,"high":476,"low":384,"close":384,"change":691,"percent_change":343,"volume":692,"transactions":9,"vwap":384},"2026-06-24",-0.012,90900,{"date":694,"open":384,"high":494,"low":350,"close":686,"change":108,"percent_change":198,"volume":695,"transactions":9,"vwap":686},"2026-06-23",160400,{"date":697,"open":670,"high":476,"low":698,"close":699,"change":700,"percent_change":398,"volume":701,"transactions":9,"vwap":699},"2026-06-22",21.335,21.352,-0.016,53500,{"date":703,"open":476,"high":502,"low":699,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-18",21.368,0.058,0.27,73400,{"date":709,"open":502,"high":613,"low":413,"close":458,"change":300,"percent_change":710,"volume":711,"transactions":9,"vwap":458},"2026-06-17",-0.37,76500,{"date":713,"open":502,"high":613,"low":670,"close":613,"change":714,"percent_change":470,"volume":701,"transactions":9,"vwap":613},"2026-06-16",0.009,{"date":716,"open":717,"high":612,"low":477,"close":718,"change":719,"percent_change":559,"volume":720,"transactions":9,"vwap":718},"2026-06-15",21.401,21.381,0.036,51000,{"date":722,"open":384,"high":477,"low":517,"close":503,"change":314,"percent_change":315,"volume":723,"transactions":9,"vwap":503},"2026-06-12",42100,{"date":725,"open":502,"high":726,"low":502,"close":726,"change":727,"percent_change":48,"volume":728,"transactions":9,"vwap":726},"2026-06-11",21.445,0.105,40700,{"date":730,"open":476,"high":669,"low":384,"close":515,"change":731,"percent_change":496,"volume":732,"transactions":9,"vwap":515},"2026-06-10",-0.044,78100,{"date":734,"open":468,"high":653,"low":394,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-09",21.384,0.029,0.14,44100,{"date":740,"open":476,"high":477,"low":515,"close":670,"change":687,"percent_change":103,"volume":741,"transactions":9,"vwap":670},"2026-06-08",51600,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-05",21.385,21.311,21.343,-0.082,-0.38,61000,{"date":751,"open":651,"high":752,"low":467,"close":651,"change":487,"percent_change":488,"volume":753,"transactions":9,"vwap":651},"2026-06-04",21.44,41200,{"date":755,"open":468,"high":612,"low":502,"close":717,"change":731,"percent_change":496,"volume":756,"transactions":9,"vwap":717},"2026-06-03",37000,{"date":758,"open":752,"high":658,"low":652,"close":726,"change":184,"percent_change":185,"volume":759,"transactions":9,"vwap":726},"2026-06-02",63200,{"date":761,"open":468,"high":726,"low":762,"close":642,"change":406,"percent_change":654,"volume":763,"transactions":9,"vwap":642},"2026-06-01",21.395,63900,{"date":765,"open":652,"high":766,"low":651,"close":767,"change":352,"percent_change":353,"volume":768,"transactions":9,"vwap":767},"2026-05-29",21.46,21.455,134900,{"date":770,"open":468,"high":752,"low":468,"close":467,"change":360,"percent_change":281,"volume":771,"transactions":9,"vwap":467},"2026-05-28",43100,{"date":773,"open":653,"high":467,"low":613,"close":468,"change":19,"percent_change":19,"volume":753,"transactions":9,"vwap":468},"2026-05-27",{"date":775,"open":613,"high":468,"low":477,"close":468,"change":776,"percent_change":118,"volume":777,"transactions":9,"vwap":468},"2026-05-26",0.054,57400,{"date":779,"open":477,"high":477,"low":517,"close":780,"change":781,"percent_change":185,"volume":782,"transactions":9,"vwap":780},"2026-05-22",21.346,0.011,35000,{"date":784,"open":440,"high":476,"low":385,"close":698,"change":360,"percent_change":281,"volume":785,"transactions":9,"vwap":698},"2026-05-21",46200,{"date":787,"open":320,"high":394,"low":537,"close":495,"change":788,"percent_change":789,"volume":720,"transactions":9,"vwap":495},"2026-05-20",0.13,0.61,{"date":791,"open":578,"high":322,"low":572,"close":792,"change":198,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-05-19",21.185,-0.24,57300,{"date":796,"open":331,"high":331,"low":368,"close":797,"change":798,"percent_change":-6,"volume":799,"transactions":9,"vwap":797},"2026-05-18",21.235,-0.001,47100,{"date":801,"open":802,"high":385,"low":797,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-15",21.266,21.236,-0.194,-0.91,45600,{"date":808,"open":809,"high":810,"low":652,"close":652,"change":811,"percent_change":398,"volume":812,"transactions":9,"vwap":652},"2026-05-14",21.465,21.47,-0.015,50000,{"date":814,"open":467,"high":658,"low":815,"close":726,"change":184,"percent_change":185,"volume":816,"transactions":9,"vwap":726},"2026-05-13",21.418,47800,{"date":818,"open":612,"high":752,"low":735,"close":642,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":642},"2026-05-12",-0.025,-0.12,40100,{"date":823,"open":824,"high":825,"low":766,"close":766,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":766},"2026-05-11",21.49,21.51,-0.035,-0.16,81300,{"date":830,"open":831,"high":832,"low":810,"close":833,"change":185,"percent_change":504,"volume":834,"transactions":9,"vwap":833},"2026-05-08",21.471,21.5,21.495,101600,{"date":836,"open":837,"high":837,"low":752,"close":726,"change":300,"percent_change":710,"volume":838,"transactions":9,"vwap":726},"2026-05-07",21.52,86600,{"date":840,"open":832,"high":841,"low":832,"close":842,"change":843,"percent_change":148,"volume":844,"transactions":9,"vwap":842},"2026-05-06",21.535,21.525,0.075,61900,{"date":846,"open":658,"high":810,"low":752,"close":658,"change":847,"percent_change":737,"volume":848,"transactions":9,"vwap":658},"2026-05-05",0.03,37400,{"date":850,"open":810,"high":810,"low":468,"close":467,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":467},"2026-05-04",-0.073,-0.34,95100,{"date":855,"open":825,"high":825,"low":824,"close":856,"change":360,"percent_change":281,"volume":857,"transactions":9,"vwap":856},"2026-05-01",21.493,45300,{"date":859,"open":467,"high":860,"low":467,"close":861,"change":862,"percent_change":863,"volume":753,"transactions":9,"vwap":861},"2026-04-30",21.475,21.473,0.077,0.36,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":852,"volume":870,"transactions":9,"vwap":868},"2026-04-29",21.6,21.371,21.396,-0.074,51200,{"date":872,"open":810,"high":810,"low":658,"close":810,"change":323,"percent_change":324,"volume":873,"transactions":9,"vwap":810},"2026-04-28",67300,{"date":875,"open":876,"high":832,"low":658,"close":832,"change":19,"percent_change":19,"volume":877,"transactions":9,"vwap":832},"2026-04-27",21.48,40800,{"date":879,"open":766,"high":832,"low":766,"close":832,"change":352,"percent_change":353,"volume":880,"transactions":9,"vwap":832},"2026-04-24",51400,{"date":882,"open":824,"high":824,"low":467,"close":809,"change":826,"percent_change":827,"volume":883,"transactions":9,"vwap":809},"2026-04-23",52000,{"date":885,"open":832,"high":886,"low":810,"close":832,"change":414,"percent_change":415,"volume":887,"transactions":9,"vwap":832},"2026-04-22",21.509,65600,{"date":889,"open":824,"high":825,"low":658,"close":767,"change":198,"percent_change":890,"volume":891,"transactions":9,"vwap":767},"2026-04-21",-0.23,124800,{"date":893,"open":842,"high":894,"low":824,"close":895,"change":896,"percent_change":820,"volume":897,"transactions":9,"vwap":895},"2026-04-20",21.53,21.505,-0.026,69200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":781,"percent_change":185,"volume":904,"transactions":9,"vwap":903},"2026-04-17",21.54,21.56,21.515,21.531,63500,{"date":906,"open":907,"high":907,"low":832,"close":837,"change":323,"percent_change":324,"volume":908,"transactions":9,"vwap":837},"2026-04-16",21.55,94200,{"date":910,"open":907,"high":901,"low":895,"close":907,"change":19,"percent_change":19,"volume":911,"transactions":9,"vwap":907},"2026-04-15",100700,{"date":913,"open":894,"high":914,"low":894,"close":907,"change":185,"percent_change":504,"volume":915,"transactions":9,"vwap":907},"2026-04-14",21.579,29200,{"date":917,"open":612,"high":832,"low":612,"close":832,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":832},"2026-04-13",0.08,0.37,48000,{"date":922,"open":824,"high":824,"low":467,"close":467,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":467},"2026-04-10",-0.075,-0.35,58600,{"date":927,"open":810,"high":894,"low":928,"close":833,"change":360,"percent_change":281,"volume":929,"transactions":9,"vwap":833},"2026-04-09",21.456,129100,{"date":931,"open":832,"high":825,"low":932,"close":860,"change":480,"percent_change":933,"volume":934,"transactions":9,"vwap":860},"2026-04-08",21.434,0.56,60400,{"date":936,"open":515,"high":476,"low":422,"close":670,"change":184,"percent_change":185,"volume":937,"transactions":9,"vwap":670},"2026-04-07",54600,{"date":939,"open":384,"high":503,"low":394,"close":503,"change":847,"percent_change":737,"volume":940,"transactions":9,"vwap":503},"2026-04-06",146200,{"date":942,"open":350,"high":698,"low":440,"close":495,"change":184,"percent_change":185,"volume":943,"transactions":9,"vwap":495},"2026-04-02",87800,{"date":945,"open":458,"high":458,"low":350,"close":946,"change":624,"percent_change":378,"volume":947,"transactions":9,"vwap":946},"2026-04-01",21.305,78600,{"date":949,"open":331,"high":950,"low":331,"close":350,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":350},"2026-03-31",21.295,0.042,0.2,57800,{"date":955,"open":440,"high":440,"low":330,"close":956,"change":957,"percent_change":470,"volume":958,"transactions":9,"vwap":956},"2026-03-30",21.248,0.008,63000,{"date":960,"open":395,"high":395,"low":368,"close":330,"change":896,"percent_change":820,"volume":961,"transactions":9,"vwap":330},"2026-03-27",237000,{"date":963,"open":394,"high":394,"low":421,"close":802,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":802},"2026-03-26",-0.089,-0.42,81000,{"date":968,"open":477,"high":477,"low":698,"close":670,"change":103,"percent_change":442,"volume":969,"transactions":9,"vwap":670},"2026-03-25",52600,{"date":971,"open":376,"high":515,"low":440,"close":950,"change":343,"percent_change":972,"volume":973,"transactions":9,"vwap":950},"2026-03-24",-0.28,36300,{"date":975,"open":394,"high":612,"low":350,"close":670,"change":788,"percent_change":789,"volume":976,"transactions":9,"vwap":670},"2026-03-23",68300,{"date":978,"open":979,"high":979,"low":320,"close":320,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":320},"2026-03-20",21.321,-0.168,-0.79,38200,{"date":984,"open":331,"high":468,"low":331,"close":985,"change":664,"percent_change":665,"volume":986,"transactions":9,"vwap":985},"2026-03-19",21.393,61200,{"date":988,"open":467,"high":652,"low":670,"close":670,"change":989,"percent_change":607,"volume":990,"transactions":9,"vwap":670},"2026-03-18",-0.105,74000,{"date":992,"open":752,"high":766,"low":752,"close":766,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":766},"2026-03-17",0.055,0.26,61400,{"date":997,"open":468,"high":652,"low":613,"close":469,"change":843,"percent_change":148,"volume":707,"transactions":9,"vwap":469},"2026-03-16",{"date":999,"open":652,"high":652,"low":946,"close":384,"change":324,"percent_change":1000,"volume":1001,"transactions":9,"vwap":384},"2026-03-13",-0.65,56200,{"date":1003,"open":1004,"high":1004,"low":810,"close":810,"change":1005,"percent_change":1006,"volume":982,"transactions":9,"vwap":810},"2026-03-12",21.57,-0.145,-0.67,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":731,"percent_change":1012,"volume":707,"transactions":9,"vwap":1011},"2026-03-11",21.65,21.595,21.615,-0.2,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":314,"volume":1019,"transactions":9,"vwap":1017},"2026-03-10",21.69,21.73,21.659,-0.021,36900,{"date":1021,"open":900,"high":1022,"low":894,"close":1022,"change":488,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-03-09",21.68,0.51,92500,{"date":1026,"open":1004,"high":1009,"low":1004,"close":1004,"change":334,"percent_change":1027,"volume":741,"transactions":9,"vwap":1004},"2026-03-06",-0.51,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1022,"change":654,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1022},"2026-03-05",21.72,21.725,21.654,-0.41,43000,{"date":1036,"open":1037,"high":1038,"low":1030,"close":1038,"change":1039,"percent_change":919,"volume":785,"transactions":9,"vwap":1038},"2026-03-04",21.75,21.77,0.081,{"date":1041,"open":1009,"high":1030,"low":1011,"close":1042,"change":1043,"percent_change":890,"volume":1044,"transactions":9,"vwap":1042},"2026-03-03",21.689,-0.051,82900,{"date":1046,"open":1047,"high":1048,"low":1015,"close":1049,"change":19,"percent_change":19,"volume":1050,"transactions":9,"vwap":1049},"2026-03-02",21.71,21.765,21.74,60500,{"date":1052,"open":1053,"high":1038,"low":1049,"close":1049,"change":343,"percent_change":972,"volume":1054,"transactions":9,"vwap":1049},"2026-02-27",21.76,46800,{"date":1056,"open":1057,"high":1057,"low":1048,"close":1057,"change":675,"percent_change":406,"volume":1058,"transactions":9,"vwap":1057},"2026-02-26",21.8,225500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":1064,"percent_change":353,"volume":1065,"transactions":9,"vwap":1062},"2026-02-25",21.79,21.805,21.78,0.034,49500,{"date":1067,"open":1037,"high":1068,"low":1030,"close":1069,"change":1070,"percent_change":334,"volume":692,"transactions":9,"vwap":1069},"2026-02-24",21.84,21.771,-0.024,{"date":1072,"open":1073,"high":1073,"low":1063,"close":1074,"change":323,"percent_change":324,"volume":1075,"transactions":9,"vwap":1074},"2026-02-23",21.83,21.795,44300,{"date":1077,"open":1057,"high":1073,"low":1057,"close":1078,"change":360,"percent_change":281,"volume":1079,"transactions":9,"vwap":1078},"2026-02-20",21.825,43500,{"date":1081,"open":1061,"high":1062,"low":1063,"close":1062,"change":19,"percent_change":19,"volume":1082,"transactions":9,"vwap":1062},"2026-02-19",44000,{"date":1084,"open":1061,"high":1085,"low":1063,"close":1062,"change":847,"percent_change":737,"volume":1086,"transactions":9,"vwap":1062},"2026-02-18",21.82,30000,{"date":1088,"open":1061,"high":1061,"low":1037,"close":1089,"change":675,"percent_change":406,"volume":1090,"transactions":9,"vwap":1089},"2026-02-17",21.775,80300,{"date":1092,"open":1057,"high":1093,"low":1063,"close":1063,"change":580,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1063},"2026-02-13",21.81,-0.39,45800,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":819,"percent_change":334,"volume":1101,"transactions":9,"vwap":1100},"2026-02-12",21.91,21.85,21.865,62100,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":184,"percent_change":185,"volume":1107,"transactions":9,"vwap":1106},"2026-02-11",21.9,21.86,21.89,74500,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":811,"percent_change":398,"volume":1112,"transactions":9,"vwap":1111},"2026-02-10",21.92,21.88,38100,{"date":1114,"open":1115,"high":1104,"low":1116,"close":1117,"change":352,"percent_change":353,"volume":1118,"transactions":9,"vwap":1117},"2026-02-09",21.87,21.861,21.895,49800,{"date":1120,"open":1068,"high":1115,"low":1073,"close":1105,"change":378,"percent_change":138,"volume":1121,"transactions":9,"vwap":1105},"2026-02-06",41600,{"date":1123,"open":1093,"high":1085,"low":1063,"close":1061,"change":819,"percent_change":334,"volume":1124,"transactions":9,"vwap":1061},"2026-02-05",59400,{"date":1126,"open":1099,"high":1099,"low":1127,"close":1128,"change":323,"percent_change":324,"volume":1129,"transactions":9,"vwap":1128},"2026-02-04",21.804,21.815,48300,{"date":1131,"open":1111,"high":1111,"low":1062,"close":1132,"change":406,"percent_change":654,"volume":1133,"transactions":9,"vwap":1132},"2026-02-03",21.845,82200,{"date":1135,"open":1132,"high":1111,"low":1132,"close":1100,"change":360,"percent_change":281,"volume":1136,"transactions":9,"vwap":1100},"2026-02-02",51900,{"date":1138,"open":1073,"high":1099,"low":1093,"close":1132,"change":624,"percent_change":378,"volume":1139,"transactions":9,"vwap":1132},"2026-01-30",52100,{"date":1141,"open":1073,"high":1073,"low":1057,"close":1073,"change":675,"percent_change":406,"volume":1142,"transactions":9,"vwap":1073},"2026-01-29",206200,{"date":1144,"open":1115,"high":1115,"low":1073,"close":1145,"change":1146,"percent_change":324,"volume":1147,"transactions":9,"vwap":1145},"2026-01-28",21.835,-0.031,42700,{"date":1149,"open":1105,"high":1111,"low":1105,"close":1150,"change":1151,"percent_change":19,"volume":1152,"transactions":9,"vwap":1150},"2026-01-27",21.866,0.001,23100,{"date":1154,"open":1115,"high":1115,"low":1155,"close":1100,"change":184,"percent_change":185,"volume":1156,"transactions":9,"vwap":1100},"2026-01-26",21.855,39600,{"date":1158,"open":1115,"high":1115,"low":1159,"close":1155,"change":108,"percent_change":198,"volume":1160,"transactions":9,"vwap":1155},"2026-01-23",21.826,40600,{"date":1162,"open":1111,"high":1111,"low":1105,"close":1100,"change":1163,"percent_change":918,"volume":1164,"transactions":9,"vwap":1100},"2026-01-22",0.018,67100,{"date":1166,"open":1085,"high":1105,"low":1093,"close":1167,"change":1168,"percent_change":504,"volume":1169,"transactions":9,"vwap":1167},"2026-01-21",21.847,0.051,31900,{"date":1171,"open":1038,"high":1057,"low":1038,"close":1172,"change":1173,"percent_change":224,"volume":937,"transactions":9,"vwap":1172},"2026-01-20",21.796,-0.049,{"date":1175,"open":1068,"high":1099,"low":1073,"close":1132,"change":184,"percent_change":185,"volume":1176,"transactions":9,"vwap":1132},"2026-01-16",35200,{"date":1178,"open":1068,"high":1068,"low":1085,"close":1145,"change":714,"percent_change":470,"volume":1179,"transactions":9,"vwap":1145},"2026-01-15",35500,{"date":1181,"open":1085,"high":1182,"low":1057,"close":1159,"change":359,"percent_change":360,"volume":1183,"transactions":9,"vwap":1159},"2026-01-14",21.836,65700,{"date":1185,"open":1073,"high":1073,"low":1093,"close":1186,"change":1187,"percent_change":847,"volume":1188,"transactions":9,"vwap":1186},"2026-01-13",21.821,0.006,66200,{"date":1190,"open":1057,"high":1085,"low":1061,"close":1128,"change":108,"percent_change":198,"volume":1191,"transactions":9,"vwap":1128},"2026-01-12",44900,{"date":1193,"open":1085,"high":1073,"low":1085,"close":1078,"change":1194,"percent_change":488,"volume":1195,"transactions":9,"vwap":1078},"2026-01-09",0.023,43300,{"date":1197,"open":1063,"high":1085,"low":1198,"close":1199,"change":1200,"percent_change":847,"volume":976,"transactions":9,"vwap":1199},"2026-01-08",21.777,21.802,0.007,{"date":1202,"open":1093,"high":1093,"low":1063,"close":1074,"change":19,"percent_change":19,"volume":1203,"transactions":9,"vwap":1074},"2026-01-07",36500,{"date":1205,"open":1063,"high":1093,"low":1089,"close":1074,"change":624,"percent_change":378,"volume":785,"transactions":9,"vwap":1074},"2026-01-06",{"date":1207,"open":1037,"high":1057,"low":1037,"close":1063,"change":470,"percent_change":665,"volume":1208,"transactions":9,"vwap":1063},"2026-01-05",49100,{"date":1210,"open":1016,"high":1049,"low":1211,"close":1049,"change":1212,"percent_change":253,"volume":1213,"transactions":9,"vwap":1049},"2026-01-02",21.711,0.021,16900,{"date":1215,"open":1049,"high":1037,"low":1216,"close":1216,"change":700,"percent_change":398,"volume":1217,"transactions":9,"vwap":1216},"2025-12-31",21.719,34500,{"date":1219,"open":1016,"high":1037,"low":1220,"close":1221,"change":1222,"percent_change":103,"volume":1223,"transactions":9,"vwap":1221},"2025-12-30",21.715,21.735,0.014,18600,{"date":1225,"open":1030,"high":1016,"low":1211,"close":1226,"change":1187,"percent_change":847,"volume":1227,"transactions":9,"vwap":1226},"2025-12-29",21.721,20400,{"date":1229,"open":1049,"high":1049,"low":1230,"close":1220,"change":1231,"percent_change":388,"volume":1232,"transactions":9,"vwap":1220},"2025-12-26",21.7,-0.037,40400,{"date":1234,"open":1230,"high":1053,"low":1230,"close":1235,"change":862,"percent_change":863,"volume":1236,"transactions":9,"vwap":1235},"2025-12-24",21.752,61600,{"date":1238,"open":1239,"high":1015,"low":1240,"close":1241,"change":659,"percent_change":253,"volume":1242,"transactions":9,"vwap":1241},"2025-12-23",21.66,21.651,21.675,21600,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1222,"percent_change":103,"volume":1248,"transactions":9,"vwap":1247},"2025-12-22",21.67,21.63,21.653,76000,{"date":1250,"open":1245,"high":1251,"low":1252,"close":1252,"change":700,"percent_change":398,"volume":1253,"transactions":9,"vwap":1252},"2025-12-19",21.678,21.639,31500,{"date":1255,"open":1239,"high":1245,"low":1246,"close":1256,"change":1257,"percent_change":138,"volume":1258,"transactions":9,"vwap":1256},"2025-12-18",21.655,0.068,109900,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1012,"volume":1265,"transactions":9,"vwap":1263},"2025-12-17",21.62,21.58,21.587,-0.043,34100,{"date":1267,"open":1261,"high":1246,"low":866,"close":1246,"change":359,"percent_change":360,"volume":1268,"transactions":9,"vwap":1246},"2025-12-16",160800,{"date":1270,"open":1246,"high":1246,"low":1261,"close":1271,"change":360,"percent_change":281,"volume":1272,"transactions":9,"vwap":1271},"2025-12-15",21.625,111400,{"date":1274,"open":1261,"high":1261,"low":1010,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2025-12-12",21.605,-0.265,-1.21,53800,{"date":1280,"open":1106,"high":1106,"low":1281,"close":1115,"change":675,"percent_change":406,"volume":1282,"transactions":9,"vwap":1115},"2025-12-11",21.862,41700,{"date":1284,"open":1057,"high":1106,"low":1057,"close":1285,"change":378,"percent_change":138,"volume":1286,"transactions":9,"vwap":1285},"2025-12-10",21.875,41500,{"date":1288,"open":1073,"high":1132,"low":1057,"close":1062,"change":406,"percent_change":654,"volume":1289,"transactions":9,"vwap":1062},"2025-12-09",30700,{"date":1291,"open":1115,"high":1115,"low":1085,"close":1078,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1078},"2025-12-08",-0.054,-0.25,34800,{"date":1296,"open":1106,"high":1106,"low":1100,"close":1297,"change":781,"percent_change":185,"volume":671,"transactions":9,"vwap":1297},"2025-12-05",21.879,{"date":1299,"open":1115,"high":1111,"low":1068,"close":1300,"change":1301,"percent_change":323,"volume":1302,"transactions":9,"vwap":1300},"2025-12-04",21.868,-0.007,27700,{"date":1304,"open":1099,"high":1104,"low":1099,"close":1285,"change":1305,"percent_change":788,"volume":1306,"transactions":9,"vwap":1285},"2025-12-03",0.028,30600,{"date":1308,"open":1073,"high":1105,"low":1309,"close":1167,"change":1310,"percent_change":271,"volume":1289,"transactions":9,"vwap":1167},"2025-12-02",21.816,0.032,{"date":1312,"open":1061,"high":1085,"low":1061,"close":1128,"change":1313,"percent_change":827,"volume":1314,"transactions":9,"vwap":1128},"2025-12-01",-0.034,46100,{"date":1316,"open":1099,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":360,"volume":1321,"transactions":9,"vwap":1319},"2025-11-28",21.863,21.832,21.849,0.004,43200,{"date":1323,"open":1057,"high":1099,"low":1057,"close":1132,"change":847,"percent_change":737,"volume":1324,"transactions":9,"vwap":1132},"2025-11-26",138400,{"date":1326,"open":1016,"high":1085,"low":1016,"close":1128,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1128},"2025-11-25",0.088,0.41,38800,{"date":1331,"open":1230,"high":1016,"low":1015,"close":1332,"change":185,"percent_change":504,"volume":1082,"transactions":9,"vwap":1332},"2025-11-24",21.727,{"date":1334,"open":1335,"high":1015,"low":1336,"close":1337,"change":1338,"percent_change":527,"volume":777,"transactions":9,"vwap":1337},"2025-11-21",21.64,21.623,21.677,0.072,{"date":1340,"open":1230,"high":1230,"low":1275,"close":1275,"change":19,"percent_change":19,"volume":1341,"transactions":9,"vwap":1275},"2025-11-20",49300,{"date":1343,"open":1246,"high":1344,"low":1345,"close":1275,"change":19,"percent_change":19,"volume":1346,"transactions":9,"vwap":1275},"2025-11-19",21.648,21.604,133200,{"date":1348,"open":1349,"high":1261,"low":1262,"close":1275,"change":184,"percent_change":185,"volume":1350,"transactions":9,"vwap":1275},"2025-11-18",21.59,185900,{"date":1352,"open":1246,"high":1009,"low":1353,"close":1010,"change":1354,"percent_change":1293,"volume":1355,"transactions":9,"vwap":1010},"2025-11-17",21.585,-0.055,103500,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1009,"change":580,"percent_change":1094,"volume":1147,"transactions":9,"vwap":1009},"2025-11-14",21.61,21.686,{"date":1361,"open":1063,"high":1063,"low":1362,"close":1221,"change":1363,"percent_change":1364,"volume":771,"transactions":9,"vwap":1221},"2025-11-13",21.732,-0.095,-0.44,{"date":1366,"open":1099,"high":1105,"low":1309,"close":1073,"change":323,"percent_change":324,"volume":1367,"transactions":9,"vwap":1073},"2025-11-12",40900,{"date":1369,"open":1099,"high":1104,"low":1068,"close":1105,"change":360,"percent_change":281,"volume":1370,"transactions":9,"vwap":1105},"2025-11-11",22800,{"date":1372,"open":1057,"high":1105,"low":1057,"close":1068,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1068},"2025-11-10",0.095,0.44,61800,{"date":1377,"open":1047,"high":1378,"low":1379,"close":1378,"change":19,"percent_change":19,"volume":848,"transactions":9,"vwap":1378},"2025-11-07",21.745,21.701,{"date":1381,"open":1053,"high":1038,"low":1382,"close":1378,"change":675,"percent_change":406,"volume":1383,"transactions":9,"vwap":1378},"2025-11-06",21.705,66000,{"date":1385,"open":1030,"high":1037,"low":1030,"close":1037,"change":352,"percent_change":353,"volume":1386,"transactions":9,"vwap":1037},"2025-11-05",69600,{"date":1388,"open":1015,"high":1221,"low":1022,"close":1220,"change":108,"percent_change":198,"volume":1389,"transactions":9,"vwap":1220},"2025-11-04",76700,{"date":1391,"open":1053,"high":1085,"low":1030,"close":1031,"change":343,"percent_change":972,"volume":1392,"transactions":9,"vwap":1031},"2025-11-03",135400,{"date":1394,"open":1057,"high":1085,"low":1038,"close":1395,"change":359,"percent_change":360,"volume":1396,"transactions":9,"vwap":1395},"2025-10-31",21.785,75400,{"date":1398,"open":1061,"high":1085,"low":1038,"close":1063,"change":205,"percent_change":291,"volume":1399,"transactions":9,"vwap":1063},"2025-10-30",130200,{"date":1401,"open":1111,"high":1402,"low":1093,"close":1085,"change":923,"percent_change":852,"volume":1403,"transactions":9,"vwap":1085},"2025-10-29",21.93,40300,{"date":1405,"open":1098,"high":21,"low":1106,"close":1117,"change":819,"percent_change":334,"volume":1406,"transactions":9,"vwap":1117},"2025-10-28",80600,{"date":1408,"open":1104,"high":1110,"low":1409,"close":1110,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1110},"2025-10-27",21.885,0.067,0.31,58000,{"date":1414,"open":1415,"high":1105,"low":1073,"close":1416,"change":1417,"percent_change":1418,"volume":1329,"transactions":9,"vwap":1416},"2025-10-24",21.857,21.853,0.063,0.29,{"date":1420,"open":1038,"high":1057,"low":1421,"close":1061,"change":360,"percent_change":281,"volume":1422,"transactions":9,"vwap":1061},"2025-10-23",21.764,50100,{"date":1424,"open":1063,"high":1061,"low":1049,"close":1038,"change":675,"percent_change":406,"volume":1425,"transactions":9,"vwap":1038},"2025-10-22",70300,{"date":1427,"open":1093,"high":1099,"low":1048,"close":1089,"change":826,"percent_change":827,"volume":1428,"transactions":9,"vwap":1089},"2025-10-21",180300,{"date":1430,"open":1061,"high":1093,"low":1063,"close":1093,"change":1431,"percent_change":994,"volume":1432,"transactions":9,"vwap":1093},"2025-10-20",0.056,62300,{"date":1434,"open":1047,"high":1053,"low":1047,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-10-17",21.754,-0.093,-0.43,71900,{"date":1440,"open":1098,"high":1098,"low":1073,"close":1167,"change":1264,"percent_change":1012,"volume":1441,"transactions":9,"vwap":1167},"2025-10-16",46900,{"date":1443,"open":1106,"high":1098,"low":1105,"close":1106,"change":847,"percent_change":737,"volume":1444,"transactions":9,"vwap":1106},"2025-10-15",104000,{"date":1446,"open":1016,"high":1111,"low":1016,"close":1105,"change":470,"percent_change":665,"volume":1086,"transactions":9,"vwap":1105},"2025-10-14",{"date":1448,"open":1063,"high":1085,"low":1037,"close":1085,"change":480,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1085},"2025-10-13",0.55,71600,{"date":1452,"open":1073,"high":1073,"low":1230,"close":1230,"change":820,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1230},"2025-10-10",-0.55,42200,{"date":1456,"open":1073,"high":1105,"low":1063,"close":1085,"change":300,"percent_change":710,"volume":1457,"transactions":9,"vwap":1085},"2025-10-09",73500,{"date":1459,"open":1111,"high":21,"low":1460,"close":1104,"change":811,"percent_change":398,"volume":1461,"transactions":9,"vwap":1104},"2025-10-08",21.872,46000,{"date":1463,"open":1464,"high":1465,"low":1098,"close":1466,"change":406,"percent_change":654,"volume":771,"transactions":9,"vwap":1466},"2025-10-07",21.935,21.94,21.915,{"date":1468,"open":21,"high":21,"low":1402,"close":1464,"change":675,"percent_change":406,"volume":1469,"transactions":9,"vwap":1464},"2025-10-06",64900,{"date":1471,"open":1472,"high":1473,"low":1465,"close":1465,"change":108,"percent_change":198,"volume":1474,"transactions":9,"vwap":1465},"2025-10-03",21.96,22,63400,{"date":1476,"open":1477,"high":1477,"low":1478,"close":21,"change":360,"percent_change":281,"volume":1479,"transactions":9,"vwap":21},"2025-10-02",21.97,21.934,51300,{"date":1481,"open":1465,"high":1472,"low":1098,"close":1402,"change":352,"percent_change":353,"volume":990,"transactions":9,"vwap":1402},"2025-10-01",{"date":1483,"open":1402,"high":1402,"low":1106,"close":1117,"change":826,"percent_change":827,"volume":1484,"transactions":9,"vwap":1117},"2025-09-30",28000,{"date":1486,"open":1110,"high":1402,"low":1098,"close":1402,"change":470,"percent_change":665,"volume":1217,"transactions":9,"vwap":1402},"2025-09-29",{"date":1488,"open":1111,"high":1104,"low":1115,"close":1106,"change":352,"percent_change":353,"volume":1489,"transactions":9,"vwap":1106},"2025-09-26",56900,{"date":1491,"open":1111,"high":1465,"low":1492,"close":1155,"change":1354,"percent_change":1293,"volume":976,"transactions":9,"vwap":1155},"2025-09-25",21.851,{"date":1494,"open":1402,"high":1465,"low":1098,"close":1098,"change":205,"percent_change":291,"volume":1495,"transactions":9,"vwap":1098},"2025-09-24",82300,{"date":1497,"open":1498,"high":1498,"low":1110,"close":21,"change":108,"percent_change":198,"volume":1499,"transactions":9,"vwap":21},"2025-09-23",21.98,44700,{"date":1501,"open":1465,"high":1472,"low":1502,"close":1472,"change":847,"percent_change":737,"volume":883,"transactions":9,"vwap":1472},"2025-09-22",21.926,{"date":1504,"open":1465,"high":1465,"low":1110,"close":1402,"change":1505,"percent_change":1364,"volume":1506,"transactions":9,"vwap":1402},"2025-09-19",-0.097,39100,{"date":1508,"open":1509,"high":172,"low":1510,"close":1511,"change":1512,"percent_change":415,"volume":1513,"transactions":9,"vwap":1511},"2025-09-18",22.02,21.994,22.027,0.047,57100,{"date":1515,"open":1509,"high":1509,"low":21,"close":1498,"change":323,"percent_change":324,"volume":1516,"transactions":9,"vwap":1498},"2025-09-17",56300,{"date":1518,"open":1519,"high":1519,"low":1473,"close":1520,"change":700,"percent_change":398,"volume":806,"transactions":9,"vwap":1520},"2025-09-16",22.030001,22.01,{"date":1522,"open":1473,"high":1519,"low":1498,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-09-15",22.025999,0.066,0.3,60600,{"date":1528,"open":1529,"high":1529,"low":1465,"close":1472,"change":675,"percent_change":406,"volume":1530,"transactions":9,"vwap":1472},"2025-09-12",21.99,64400,{"date":1532,"open":21,"high":1498,"low":21,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-09-11",21.965,0.053,0.24,28600,{"date":1538,"open":1465,"high":1465,"low":1104,"close":1539,"change":1540,"percent_change":184,"volume":1541,"transactions":9,"vwap":1539},"2025-09-10",21.912,0.002,52300,{"date":1543,"open":1402,"high":1402,"low":1111,"close":1098,"change":819,"percent_change":334,"volume":1544,"transactions":9,"vwap":1098},"2025-09-09",40200,{"date":1546,"open":21,"high":21,"low":1402,"close":1464,"change":184,"percent_change":185,"volume":1054,"transactions":9,"vwap":1464},"2025-09-08",{"date":1548,"open":1498,"high":1498,"low":1110,"close":1549,"change":1550,"percent_change":488,"volume":1551,"transactions":9,"vwap":1549},"2025-09-05",21.925,0.025,154200,{"date":1553,"open":1115,"high":1104,"low":1100,"close":1104,"change":1554,"percent_change":1525,"volume":1555,"transactions":9,"vwap":1104},"2025-09-04",0.065,31300,{"date":1557,"open":1093,"high":1319,"low":1093,"close":1145,"change":1558,"percent_change":952,"volume":1559,"transactions":9,"vwap":1145},"2025-09-03",0.044,22300,{"date":1561,"open":1037,"high":1093,"low":1037,"close":1562,"change":1563,"percent_change":291,"volume":763,"transactions":9,"vwap":1562},"2025-09-02",21.791,-0.039,{"date":1565,"open":1099,"high":1099,"low":1073,"close":1073,"change":811,"percent_change":398,"volume":1306,"transactions":9,"vwap":1073},"2025-08-29",{"date":1567,"open":1099,"high":1105,"low":1145,"close":1132,"change":19,"percent_change":19,"volume":1568,"transactions":9,"vwap":1132},"2025-08-28",24800,{"date":1570,"open":1085,"high":1132,"low":1062,"close":1132,"change":951,"percent_change":471,"volume":1571,"transactions":9,"vwap":1132},"2025-08-27",27600,{"date":1573,"open":1057,"high":1574,"low":1038,"close":1574,"change":1305,"percent_change":788,"volume":1575,"transactions":9,"vwap":1574},"2025-08-26",21.803,26700,{"date":1577,"open":1057,"high":1057,"low":1038,"close":1089,"change":1578,"percent_change":224,"volume":1579,"transactions":9,"vwap":1089},"2025-08-25",-0.048,52500,{"date":1581,"open":1015,"high":1582,"low":1015,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-08-22",21.823,0.184,0.85,35600,{"date":1587,"open":1245,"high":1245,"low":1588,"close":1252,"change":1043,"percent_change":793,"volume":1589,"transactions":9,"vwap":1252},"2025-08-21",21.628,27300,{"date":1591,"open":1047,"high":1047,"low":1015,"close":1015,"change":798,"percent_change":-6,"volume":1592,"transactions":9,"vwap":1015},"2025-08-20",18300,{"date":1594,"open":1047,"high":1047,"low":1022,"close":1595,"change":675,"percent_change":406,"volume":1596,"transactions":9,"vwap":1595},"2025-08-19",21.691,29900,{"date":1598,"open":1016,"high":1016,"low":1599,"close":1599,"change":1600,"percent_change":406,"volume":1601,"transactions":9,"vwap":1599},"2025-08-18",21.696,-0.004,33800,{"date":1603,"open":1030,"high":1030,"low":1015,"close":1230,"change":314,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1230},"2025-08-15",-0.46,26900,{"date":1607,"open":1068,"high":1068,"low":1063,"close":1057,"change":223,"percent_change":496,"volume":1608,"transactions":9,"vwap":1057},"2025-08-14",34000,{"date":1610,"open":1068,"high":1099,"low":1073,"close":1132,"change":185,"percent_change":504,"volume":1611,"transactions":9,"vwap":1132},"2025-08-13",29400,{"date":1613,"open":1038,"high":1057,"low":1049,"close":1074,"change":470,"percent_change":665,"volume":1079,"transactions":9,"vwap":1074},"2025-08-12",{"date":1615,"open":1053,"high":1063,"low":1037,"close":1616,"change":675,"percent_change":406,"volume":1617,"transactions":9,"vwap":1616},"2025-08-11",21.755,35900,{"date":1619,"open":1049,"high":1053,"low":1016,"close":1053,"change":624,"percent_change":378,"volume":1620,"transactions":9,"vwap":1053},"2025-08-08",45400,{"date":1622,"open":1061,"high":1061,"low":1016,"close":1378,"change":819,"percent_change":334,"volume":1289,"transactions":9,"vwap":1378},"2025-08-07",{"date":1624,"open":1053,"high":1625,"low":1049,"close":1038,"change":360,"percent_change":281,"volume":1626,"transactions":9,"vwap":1038},"2025-08-06",21.778,21500,{"date":1628,"open":1037,"high":1053,"low":1049,"close":1037,"change":359,"percent_change":360,"volume":1629,"transactions":9,"vwap":1037},"2025-08-05",23200,{"date":1631,"open":1049,"high":1037,"low":1632,"close":1378,"change":1554,"percent_change":1525,"volume":1633,"transactions":9,"vwap":1378},"2025-08-04",21.713,59300,{"date":1635,"open":1022,"high":1015,"low":1009,"close":1022,"change":19,"percent_change":19,"volume":1636,"transactions":9,"vwap":1022},"2025-08-01",22700,{"date":1638,"open":1022,"high":1047,"low":1246,"close":1022,"change":359,"percent_change":360,"volume":1639,"transactions":9,"vwap":1022},"2025-07-31",38600,{"date":1641,"open":1047,"high":1047,"low":1335,"close":1241,"change":205,"percent_change":291,"volume":1642,"transactions":9,"vwap":1241},"2025-07-30",67600,{"date":1644,"open":1030,"high":1031,"low":1230,"close":1220,"change":1645,"percent_change":108,"volume":915,"transactions":9,"vwap":1220},"2025-07-29",-0.003,{"date":1647,"open":1047,"high":1648,"low":1047,"close":1649,"change":1301,"percent_change":323,"volume":1195,"transactions":9,"vwap":1649},"2025-07-28",21.739,21.718,{"date":1651,"open":1047,"high":1378,"low":1652,"close":1031,"change":184,"percent_change":185,"volume":1653,"transactions":9,"vwap":1031},"2025-07-25",21.695,39500,{"date":1655,"open":1047,"high":1030,"low":1230,"close":1220,"change":1656,"percent_change":198,"volume":1657,"transactions":9,"vwap":1220},"2025-07-24",-0.011,48800,{"date":1659,"open":1016,"high":1221,"low":1047,"close":1660,"change":781,"percent_change":185,"volume":1661,"transactions":9,"vwap":1660},"2025-07-23",21.726,48600,{"date":1663,"open":1230,"high":1030,"low":1015,"close":1220,"change":847,"percent_change":737,"volume":969,"transactions":9,"vwap":1220},"2025-07-22",{"date":1665,"open":1230,"high":1230,"low":1666,"close":1666,"change":1667,"percent_change":665,"volume":1668,"transactions":9,"vwap":1666},"2025-07-21",21.685,0.039,33900,{"date":1670,"open":1245,"high":1245,"low":1671,"close":1672,"change":851,"percent_change":852,"volume":1555,"transactions":9,"vwap":1672},"2025-07-18",21.631,21.646,{"date":1674,"open":1047,"high":1063,"low":1047,"close":1216,"change":736,"percent_change":788,"volume":1675,"transactions":9,"vwap":1216},"2025-07-17",41300,{"date":1677,"open":1241,"high":1678,"low":1261,"close":1015,"change":470,"percent_change":665,"volume":1679,"transactions":9,"vwap":1015},"2025-07-16",21.709,68700,{"date":1681,"open":1016,"high":1016,"low":1682,"close":1009,"change":1354,"percent_change":1293,"volume":1683,"transactions":9,"vwap":1009},"2025-07-15",21.621,133000,{"date":1685,"open":1022,"high":1382,"low":1022,"close":1382,"change":360,"percent_change":281,"volume":1686,"transactions":9,"vwap":1382},"2025-07-14",50300,{"date":1688,"open":1022,"high":1042,"low":1689,"close":1666,"change":1690,"percent_change":388,"volume":679,"transactions":9,"vwap":1666},"2025-07-11",21.661,-0.036,{"date":1692,"open":1016,"high":1648,"low":1220,"close":1226,"change":638,"percent_change":343,"volume":1693,"transactions":9,"vwap":1226},"2025-07-10",44800,{"date":1695,"open":1016,"high":1648,"low":1696,"close":1221,"change":1697,"percent_change":706,"volume":1698,"transactions":9,"vwap":1221},"2025-07-09",21.703,0.059,81900,{"date":1700,"open":1030,"high":1030,"low":1245,"close":1701,"change":1690,"percent_change":388,"volume":1386,"transactions":9,"vwap":1701},"2025-07-08",21.676,{"date":1703,"open":1038,"high":1038,"low":1230,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-07-07",21.712,-0.064,-0.29,117100,{"date":1709,"open":1038,"high":1063,"low":1710,"close":1711,"change":1187,"percent_change":847,"volume":915,"transactions":9,"vwap":1711},"2025-07-03",21.761,21.776,{"date":1713,"open":1030,"high":1038,"low":1047,"close":1038,"change":352,"percent_change":353,"volume":1714,"transactions":9,"vwap":1038},"2025-07-02",84000,{"date":1716,"open":1049,"high":1037,"low":1030,"close":1221,"change":811,"percent_change":398,"volume":1717,"transactions":9,"vwap":1221},"2025-07-01",78300,{"date":1719,"open":1047,"high":1037,"low":1047,"close":1037,"change":378,"percent_change":138,"volume":1589,"transactions":9,"vwap":1037},"2025-06-30",{"date":1721,"open":1047,"high":1047,"low":1722,"close":1022,"change":1723,"percent_change":323,"volume":1065,"transactions":9,"vwap":1022},"2025-06-27",21.665,-0.006,{"date":1725,"open":1335,"high":1015,"low":1335,"close":1359,"change":1431,"percent_change":994,"volume":1278,"transactions":9,"vwap":1359},"2025-06-26",{"date":1727,"open":1261,"high":1335,"low":866,"close":1246,"change":19,"percent_change":19,"volume":1728,"transactions":9,"vwap":1246},"2025-06-25",57900,{"date":1730,"open":1349,"high":1335,"low":1349,"close":1246,"change":103,"percent_change":442,"volume":1731,"transactions":9,"vwap":1246},"2025-06-24",50400,{"date":1733,"open":900,"high":1004,"low":900,"close":1004,"change":1064,"percent_change":353,"volume":1734,"transactions":9,"vwap":1004},"2025-06-23",39000,{"date":1736,"open":1737,"high":900,"low":1737,"close":1738,"change":1431,"percent_change":994,"volume":1739,"transactions":9,"vwap":1738},"2025-06-20",21.481,21.536,74100,{"date":1741,"open":658,"high":832,"low":726,"close":876,"change":352,"percent_change":353,"volume":1742,"transactions":9,"vwap":876},"2025-06-18",73100,{"date":1744,"open":766,"high":766,"low":467,"close":726,"change":819,"percent_change":820,"volume":1745,"transactions":9,"vwap":726},"2025-06-17",67900,{"date":1747,"open":766,"high":876,"low":766,"close":810,"change":776,"percent_change":118,"volume":1748,"transactions":9,"vwap":810},"2025-06-16",53700,{"date":1750,"open":766,"high":766,"low":612,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-06-13",21.416,-0.304,-1.4,38000,{"date":1756,"open":1757,"high":1030,"low":901,"close":1030,"change":1758,"percent_change":1759,"volume":666,"transactions":9,"vwap":1030},"2025-06-12",21.569,0.155,0.72,{"date":1761,"open":1349,"high":866,"low":901,"close":1762,"change":811,"percent_change":398,"volume":1728,"transactions":9,"vwap":1762},"2025-06-11",21.565,{"date":1764,"open":900,"high":1262,"low":837,"close":1262,"change":1765,"percent_change":1525,"volume":1766,"transactions":9,"vwap":1262},"2025-06-10",0.064,47500,{"date":1768,"open":837,"high":900,"low":825,"close":1769,"change":1212,"percent_change":253,"volume":1770,"transactions":9,"vwap":1769},"2025-06-09",21.516,37300,{"date":1772,"open":832,"high":837,"low":876,"close":833,"change":682,"percent_change":184,"volume":1773,"transactions":9,"vwap":833},"2025-06-06",34700,{"date":1775,"open":832,"high":900,"low":824,"close":1776,"change":1578,"percent_change":224,"volume":1777,"transactions":9,"vwap":1776},"2025-06-05",21.492,36200,{"date":1779,"open":900,"high":1780,"low":837,"close":900,"change":470,"percent_change":471,"volume":1781,"transactions":9,"vwap":900},"2025-06-04",21.559,24000,{"date":1783,"open":810,"high":825,"low":810,"close":832,"change":414,"percent_change":415,"volume":915,"transactions":9,"vwap":832},"2025-06-03",{"date":1785,"open":652,"high":766,"low":467,"close":767,"change":19,"percent_change":19,"volume":1786,"transactions":9,"vwap":767},"2025-06-02",22600,{"date":1788,"open":876,"high":876,"low":652,"close":767,"change":1789,"percent_change":281,"volume":1790,"transactions":9,"vwap":767},"2025-05-30",0.019,40500,{"date":1792,"open":658,"high":658,"low":652,"close":1793,"change":1187,"percent_change":847,"volume":1629,"transactions":9,"vwap":1793},"2025-05-29",21.436,{"date":1795,"open":612,"high":652,"low":502,"close":652,"change":108,"percent_change":198,"volume":1796,"transactions":9,"vwap":652},"2025-05-28",64800,{"date":1798,"open":502,"high":752,"low":867,"close":752,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":752},"2025-05-27",0.145,0.68,72700,{"date":1803,"open":331,"high":946,"low":395,"close":950,"change":19,"percent_change":19,"volume":1804,"transactions":9,"vwap":950},"2025-05-23",19600,{"date":1806,"open":385,"high":394,"low":385,"close":950,"change":414,"percent_change":415,"volume":1807,"transactions":9,"vwap":950},"2025-05-22",40000,{"date":1809,"open":494,"high":477,"low":395,"close":395,"change":588,"percent_change":1810,"volume":1811,"transactions":9,"vwap":395},"2025-05-21",-0.7,55800,{"date":1813,"open":468,"high":467,"low":613,"close":468,"change":827,"percent_change":1814,"volume":1121,"transactions":9,"vwap":468},"2025-05-20",-0.74,{"date":1816,"open":502,"high":901,"low":669,"close":901,"change":360,"percent_change":281,"volume":1817,"transactions":9,"vwap":901},"2025-05-19",62600,{"date":1819,"open":652,"high":900,"low":469,"close":900,"change":360,"percent_change":281,"volume":1820,"transactions":9,"vwap":900},"2025-05-16",66300,{"date":1822,"open":766,"high":837,"low":766,"close":837,"change":185,"percent_change":504,"volume":857,"transactions":9,"vwap":837},"2025-05-15",{"date":1824,"open":894,"high":894,"low":658,"close":810,"change":198,"percent_change":890,"volume":1825,"transactions":9,"vwap":810},"2025-05-14",56000,{"date":1827,"open":837,"high":1828,"low":825,"close":837,"change":360,"percent_change":281,"volume":1585,"transactions":9,"vwap":837},"2025-05-13",21.557,{"date":1830,"open":752,"high":825,"low":752,"close":832,"change":504,"percent_change":1831,"volume":1832,"transactions":9,"vwap":832},"2025-05-12",1.08,21200,{"date":1834,"open":458,"high":394,"low":385,"close":385,"change":406,"percent_change":654,"volume":1835,"transactions":9,"vwap":385},"2025-05-09",31400,{"date":1837,"open":766,"high":766,"low":331,"close":350,"change":108,"percent_change":198,"volume":1838,"transactions":9,"vwap":350},"2025-05-08",29800,{"date":1840,"open":458,"high":458,"low":1841,"close":376,"change":847,"percent_change":737,"volume":1842,"transactions":9,"vwap":376},"2025-05-07",21.245,50200,{"date":1844,"open":331,"high":440,"low":332,"close":385,"change":406,"percent_change":654,"volume":785,"transactions":9,"vwap":385},"2025-05-06",{"date":1846,"open":385,"high":458,"low":331,"close":350,"change":406,"percent_change":654,"volume":1847,"transactions":9,"vwap":350},"2025-05-05",30400,{"date":1849,"open":350,"high":458,"low":395,"close":458,"change":918,"percent_change":143,"volume":1850,"transactions":9,"vwap":458},"2025-05-02",31700,{"date":1852,"open":385,"high":385,"low":1853,"close":332,"change":184,"percent_change":185,"volume":771,"transactions":9,"vwap":332},"2025-05-01",21.204,{"date":1855,"open":332,"high":332,"low":1856,"close":368,"change":291,"percent_change":1857,"volume":1858,"transactions":9,"vwap":368},"2025-04-30",21.171,-0.84,49700,{"date":1860,"open":331,"high":468,"low":1861,"close":468,"change":788,"percent_change":789,"volume":1862,"transactions":9,"vwap":468},"2025-04-29",21.246,54800,{"date":1864,"open":1865,"high":440,"low":537,"close":385,"change":1789,"percent_change":281,"volume":1866,"transactions":9,"vwap":385},"2025-04-28",21.234,127900,{"date":1868,"open":322,"high":385,"low":322,"close":1869,"change":1212,"percent_change":253,"volume":1555,"transactions":9,"vwap":1869},"2025-04-25",21.251,{"date":1871,"open":307,"high":332,"low":307,"close":332,"change":737,"percent_change":133,"volume":1872,"transactions":9,"vwap":332},"2025-04-24",71200,{"date":1874,"open":578,"high":578,"low":288,"close":288,"change":406,"percent_change":654,"volume":1875,"transactions":9,"vwap":288},"2025-04-23",26300,{"date":176,"open":1877,"high":1877,"low":1878,"close":297,"change":638,"percent_change":398,"volume":1879,"transactions":9,"vwap":297},21.124,21.084999,35400]