[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JOJO":3,"homepage-market-summary":29,"stock-historical-JOJO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":17},"JOJO","2026-10-05",{"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},"ATAC Credit Rotation ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":16},5.8076,0.84384,"Monthly","2026-10-02",{"close":18,"open":19,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},14.5,14.55,14.5082,-0.0082,-0.06,2184,16.24,14.48,5308.259559760956,1.1,1304,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":151},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":16},"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":16},"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":16},"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":16},"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":16},"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":16},"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",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,107,112,117,122,127,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":37,"price":106,"is_up":11},"Financials","XLF",53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":73},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":171,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":173,"page":44,"page_size":174,"total_pages":44,"summary":175,"data":180},365,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":18,"start_date":179,"end_date":5},5842,2132473.1495,-0.62,"2025-04-23",[181,184,191,200,210,218,227,236,245,253,260,268,278,283,293,303,311,319,327,335,343,349,357,365,375,383,393,401,411,415,420,427,435,442,449,454,461,467,474,482,487,492,497,503,510,518,526,535,544,551,560,570,577,585,594,602,612,618,625,632,640,646,652,657,664,669,675,683,689,697,702,707,713,720,726,733,739,743,748,754,760,765,772,777,782,790,793,798,804,809,814,817,821,826,828,832,836,841,845,849,855,860,865,868,871,875,879,885,890,894,899,903,908,913,918,923,928,932,938,942,946,952,957,961,966,970,974,978,981,984,987,989,995,1001,1006,1011,1018,1023,1026,1032,1034,1038,1041,1044,1050,1057,1063,1070,1073,1081,1088,1094,1096,1099,1105,1109,1114,1120,1125,1128,1132,1138,1146,1153,1159,1161,1164,1168,1174,1178,1182,1185,1188,1193,1196,1199,1202,1208,1211,1214,1218,1221,1224,1226,1228,1234,1238,1243,1246,1249,1252,1255,1257,1261,1265,1268,1270,1274,1277,1280,1284,1289,1291,1294,1297,1299,1302,1306,1308,1310,1313,1317,1320,1325,1330,1333,1336,1341,1346,1349,1352,1357,1361,1365,1368,1371,1376,1379,1384,1388,1391,1396,1399,1402,1407,1412,1415,1420,1426,1431,1436,1439,1443,1449,1453,1458,1462,1467,1469,1474,1479,1484,1487,1492,1494,1497,1501,1505,1509,1513,1517,1522,1525,1529,1532,1536,1539,1544,1549,1551,1556,1559,1561,1563,1567,1571,1577,1579,1583,1586,1589,1592,1596,1602,1604,1609,1613,1615,1619,1625,1629,1632,1635,1637,1641,1645,1650,1653,1656,1660,1665,1670,1676,1682,1685,1690,1693,1695,1697,1701,1703,1706,1709,1711,1714,1717,1721,1723,1727,1731,1737,1741,1744,1748,1751,1753,1758,1762,1764,1767,1770,1773,1776,1779,1782,1786,1788,1791,1794,1798,1802,1804,1808,1810,1815,1818,1822,1824,1827,1831,1834,1836,1841,1845,1849,1854,1858,1861,1865,1869,1873,1878,1881,1885,1891],{"date":5,"open":19,"high":19,"low":18,"close":18,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},31,14.5185,{"date":16,"open":25,"high":185,"low":25,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},14.56,-0.0709,-0.49,3142.769,34,14.5372,{"date":192,"open":193,"high":194,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",14.52,14.5791,0.0059,0.04,1343.287,24,14.5236,{"date":201,"open":202,"high":203,"low":185,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",14.605,14.61,14.5732,-0.0273,-0.19,6065.567,44,14.569,{"date":211,"open":212,"high":213,"low":214,"close":213,"change":215,"percent_change":206,"volume":216,"transactions":182,"vwap":217},"2026-09-29",14.594,14.6005,14.5699,-0.0276,864.287,14.59,{"date":219,"open":203,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":182,"vwap":226},"2026-09-28",14.6299,14.6,14.6281,-0.069,-0.47,2774.287,14.6117,{"date":228,"open":229,"high":230,"low":231,"close":230,"change":232,"percent_change":233,"volume":234,"transactions":189,"vwap":235},"2026-09-25",14.69,14.6971,14.6503,0.0071,0.05,5129.287,14.6578,{"date":237,"open":238,"high":239,"low":229,"close":229,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",14.73,14.74,-0.0546,-0.37,7337.609,63,14.7171,{"date":246,"open":238,"high":247,"low":238,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",14.7446,-0.1054,-0.71,3341.287,40,14.7366,{"date":254,"open":255,"high":256,"low":255,"close":255,"change":257,"percent_change":257,"volume":258,"transactions":189,"vwap":259},"2026-09-22",14.85,14.8501,0,918.597,14.8471,{"date":261,"open":255,"high":255,"low":262,"close":255,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",14.845,0.0204,0.14,3688.287,28,14.8456,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",14.82,14.83,14.8296,-0.0204,-0.14,2341.287,32,14.8233,{"date":279,"open":255,"high":255,"low":255,"close":255,"change":233,"percent_change":280,"volume":281,"transactions":276,"vwap":282},"2026-09-17",0.34,12685.287,14.8499,{"date":284,"open":271,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",14.84,14.79,14.8,0.0047,0.03,1138.287,27,14.8133,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",14.81,14.795,14.7953,-0.0337,-0.23,1265.287,91,14.7998,{"date":304,"open":271,"high":271,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",14.829,-0.016,-0.11,252.287,26,14.8295,{"date":312,"open":313,"high":313,"low":262,"close":262,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",14.88,-0.004,-0.03,1057.2871,23,14.8753,{"date":320,"open":313,"high":313,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",14.849,-0.0693,-0.46,768.33,29,14.8775,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":266,"vwap":334},"2026-09-09",14.93,14.9183,-0.0217,-0.15,2535.4,14.9209,{"date":336,"open":329,"high":337,"low":329,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":182,"vwap":342},"2026-09-08",14.95,14.94,-0.01,-0.07,2830.222,14.9438,{"date":344,"open":338,"high":337,"low":338,"close":337,"change":345,"percent_change":346,"volume":347,"transactions":198,"vwap":348},"2026-09-04",-0.0036,-0.02,5908.287,14.9406,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":130,"volume":354,"transactions":355,"vwap":356},"2026-09-03",14.97,14.9536,0.0136,3891.942,51,14.9606,{"date":358,"open":359,"high":359,"low":338,"close":338,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",14.953,-0.09,-0.6,1975.2406,36,14.9499,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",15.04,15.0501,15.03,-0.0447,-0.3,3771.2715,52,15.0436,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":189,"vwap":382},"2026-08-31",15.01,15.0747,0.0147,0.1,1296.287,15.0332,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-28",15.09,15.045,15.06,-0.0247,-0.16,36237.287,211,15.0622,{"date":394,"open":385,"high":395,"low":396,"close":397,"change":398,"percent_change":130,"volume":399,"transactions":355,"vwap":400},"2026-08-27",15.096,15.0799,15.0847,0.0131,3871.92,15.0907,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":22,"volume":408,"transactions":409,"vwap":410},"2026-08-26",15.075,15.08,15.05,15.0716,-0.0084,62178.287,171,15.0671,{"date":412,"open":403,"high":404,"low":413,"close":404,"change":289,"percent_change":166,"volume":414,"transactions":317,"vwap":378},"2026-08-25",15.07,918.287,{"date":416,"open":367,"high":405,"low":367,"close":405,"change":417,"percent_change":380,"volume":418,"transactions":64,"vwap":419},"2026-08-24",0.015,1150.287,15.0521,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":130,"volume":425,"transactions":251,"vwap":426},"2026-08-21",15.021,15.035,0.0137,21224.287,15.0297,{"date":428,"open":369,"high":429,"low":377,"close":430,"change":431,"percent_change":206,"volume":432,"transactions":433,"vwap":434},"2026-08-20",15.0301,15.0213,-0.0287,7039.287,42,15.0167,{"date":436,"open":405,"high":387,"low":367,"close":405,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-19",0.027,0.18,11219.287,39,15.0528,{"date":443,"open":377,"high":444,"low":377,"close":445,"change":446,"percent_change":307,"volume":447,"transactions":208,"vwap":448},"2026-08-18",15.0299,15.023,-0.017,4457.287,15.0233,{"date":450,"open":451,"high":405,"low":451,"close":367,"change":339,"percent_change":340,"volume":452,"transactions":251,"vwap":453},"2026-08-17",15.031,3895.287,15.0431,{"date":455,"open":405,"high":405,"low":405,"close":405,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-14",-0.0153,-0.1,151.287,20,15.0525,{"date":462,"open":404,"high":404,"low":463,"close":463,"change":464,"percent_change":438,"volume":465,"transactions":317,"vwap":466},"2026-08-13",15.0653,0.0273,1020.561,15.0712,{"date":468,"open":367,"high":367,"low":423,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":251,"vwap":473},"2026-08-12",15.038,0.018,0.12,1765.213,15.0382,{"date":475,"open":369,"high":369,"low":377,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-11",15.02,0.01,0.07,21631.588,62,15.0219,{"date":483,"open":377,"high":377,"low":377,"close":377,"change":315,"percent_change":484,"volume":485,"transactions":325,"vwap":486},"2026-08-10",-0.2,484.011,14.9969,{"date":488,"open":422,"high":367,"low":489,"close":367,"change":289,"percent_change":166,"volume":490,"transactions":266,"vwap":491},"2026-08-07",15.0201,2775.161,15.0242,{"date":493,"open":377,"high":476,"low":377,"close":377,"change":257,"percent_change":257,"volume":494,"transactions":495,"vwap":496},"2026-08-06",2821.085,33,15.0175,{"date":498,"open":369,"high":369,"low":377,"close":377,"change":499,"percent_change":457,"volume":500,"transactions":501,"vwap":502},"2026-08-05",-0.015,5258.924,75,15.0124,{"date":504,"open":377,"high":505,"low":377,"close":506,"change":507,"percent_change":22,"volume":508,"transactions":189,"vwap":509},"2026-08-04",15.0298,15.025,-0.0094,4445.806,14.9859,{"date":511,"open":512,"high":367,"low":512,"close":513,"change":514,"percent_change":280,"volume":515,"transactions":516,"vwap":517},"2026-08-03",14.99,15.0344,0.0502,2794.9768,43,15.0238,{"date":519,"open":520,"high":520,"low":337,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":516,"vwap":525},"2026-07-31",15,14.9842,-0.1091,-0.72,3706.0435,15.0095,{"date":527,"open":528,"high":529,"low":404,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":433,"vwap":534},"2026-07-30",15.0901,15.105,15.0933,-0.0061,-0.04,2050.2415,15.0852,{"date":536,"open":537,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":363,"vwap":543},"2026-07-29",15.25,15.26,15.0994,-0.2181,-1.42,5079.0435,15.2445,{"date":545,"open":70,"high":546,"low":70,"close":547,"change":548,"percent_change":51,"volume":549,"transactions":291,"vwap":550},"2026-07-28",15.325,15.3175,0.0744,1194.0435,15.3191,{"date":552,"open":553,"high":554,"low":555,"close":554,"change":556,"percent_change":101,"volume":557,"transactions":558,"vwap":559},"2026-07-27",15.2336,15.2431,15.22,0.085,3072.0435,56,15.2292,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":233,"volume":567,"transactions":568,"vwap":569},"2026-07-24",15.16,15.165,15.15,15.1581,0.0081,1864.0435,46,15.1587,{"date":571,"open":572,"high":572,"low":564,"close":564,"change":573,"percent_change":574,"volume":575,"transactions":182,"vwap":576},"2026-07-23",15.18,-0.059,-0.39,1157.0455,15.1602,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":251,"vwap":584},"2026-07-22",15.215,15.209,-0.0275,-0.18,4663.2405,15.2127,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":360,"volume":591,"transactions":592,"vwap":593},"2026-07-21",15.23,15.2401,15.2365,-0.0134,1560.2395,41,15.239,{"date":595,"open":538,"high":538,"low":596,"close":597,"change":598,"percent_change":340,"volume":599,"transactions":600,"vwap":601},"2026-07-20",15.24,15.2499,-0.0102,45518.1325,89,15.2547,{"date":603,"open":604,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-17",15.29,15.295,15.2601,0.0472,0.31,1734.0435,22,15.2907,{"date":613,"open":562,"high":614,"low":562,"close":614,"change":615,"percent_change":307,"volume":616,"transactions":440,"vwap":617},"2026-07-16",15.2129,-0.0171,3430.9196,15.1734,{"date":619,"open":562,"high":620,"low":562,"close":587,"change":478,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-15",15.246,0.46,50491.9196,71,15.2303,{"date":626,"open":627,"high":596,"low":562,"close":562,"change":628,"percent_change":315,"volume":629,"transactions":630,"vwap":631},"2026-07-14",15.2,-0.0053,11802.8804,67,15.2008,{"date":633,"open":596,"high":596,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-13",15.1653,-0.0807,-0.53,8003.1874,81,15.1997,{"date":641,"open":538,"high":642,"low":596,"close":620,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":620},"2026-07-10",15.28,-0.019,-0.12,22800,{"date":647,"open":642,"high":642,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-09",15.265,0.035,0.23,700,{"date":653,"open":604,"high":604,"low":572,"close":587,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":587},"2026-07-08",-0.041,-0.27,26200,{"date":658,"open":659,"high":659,"low":596,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-07",15.39,15.271,-0.144,-0.93,22500,{"date":665,"open":666,"high":667,"low":659,"close":667,"change":643,"percent_change":644,"volume":668,"transactions":9,"vwap":667},"2026-07-06",15.41,15.415,15200,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":22,"percent_change":574,"volume":674,"transactions":9,"vwap":673},"2026-07-02",15.44,15.405,15.434,2900,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-01",15.5,15.49,15.494,-0.08,-0.51,200,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-30",15.574,-0.164,-1.04,300,{"date":690,"open":691,"high":692,"low":693,"close":692,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":692},"2026-06-29",15.72,15.738,15.7,0.023,0.15,4000,{"date":698,"open":691,"high":691,"low":699,"close":699,"change":477,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-06-26",15.715,0.06,2000,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":257,"percent_change":257,"volume":706,"transactions":9,"vwap":705},"2026-06-25",15.765,15.705,2300,{"date":708,"open":709,"high":705,"low":709,"close":705,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":705},"2026-06-24",15.64,0.176,1.13,800,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-23",15.545,15.529,0.02,0.13,1700,{"date":721,"open":677,"high":722,"low":677,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-22",15.509,-0.101,-0.65,600,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-18",15.6,15.61,0.038,0.24,1400,{"date":734,"open":729,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":174,"transactions":9,"vwap":736},"2026-06-17",15.63,15.572,-0.049,-0.31,{"date":740,"open":709,"high":709,"low":729,"close":741,"change":643,"percent_change":644,"volume":742,"transactions":9,"vwap":741},"2026-06-16",15.621,2400,{"date":744,"open":709,"high":745,"low":709,"close":709,"change":196,"percent_change":746,"volume":747,"transactions":9,"vwap":709},"2026-06-15",15.65,0.26,2200,{"date":749,"open":750,"high":729,"low":750,"close":728,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":728},"2026-06-12",15.58,-0.045,-0.29,4200,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":711,"volume":759,"transactions":9,"vwap":757},"2026-06-11",15.53,15.645,0.175,500,{"date":761,"open":677,"high":677,"low":762,"close":763,"change":532,"percent_change":764,"volume":651,"transactions":9,"vwap":763},"2026-06-10",15.46,15.47,-0.26,{"date":766,"open":767,"high":768,"low":762,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-09",15.48,15.51,0.078,0.51,3300,{"date":773,"open":756,"high":756,"low":774,"close":774,"change":775,"percent_change":776,"volume":701,"transactions":9,"vwap":774},"2026-06-08",15.432,-0.068,-0.44,{"date":778,"open":779,"high":779,"low":677,"close":677,"change":780,"percent_change":781,"volume":651,"transactions":9,"vwap":677},"2026-06-05",15.54,-0.066,-0.42,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-04",15.56,15.57,15.566,0.026,0.17,10200,{"date":791,"open":792,"high":792,"low":779,"close":779,"change":532,"percent_change":764,"volume":174,"transactions":9,"vwap":779},"2026-06-03",15.55,{"date":794,"open":795,"high":750,"low":785,"close":750,"change":775,"percent_change":796,"volume":797,"transactions":9,"vwap":750},"2026-06-02",15.578,-0.43,6400,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":274,"volume":797,"transactions":9,"vwap":802},"2026-06-01",15.62,15.66,15.648,-0.022,{"date":805,"open":801,"high":806,"low":801,"close":806,"change":807,"percent_change":438,"volume":808,"transactions":9,"vwap":806},"2026-05-29",15.67,0.028,2700,{"date":810,"open":745,"high":745,"low":811,"close":811,"change":812,"percent_change":477,"volume":813,"transactions":9,"vwap":811},"2026-05-28",15.642,0.002,7400,{"date":815,"open":745,"high":745,"low":735,"close":709,"change":339,"percent_change":22,"volume":816,"transactions":9,"vwap":709},"2026-05-27",9000,{"date":818,"open":709,"high":745,"low":729,"close":745,"change":819,"percent_change":820,"volume":651,"transactions":9,"vwap":745},"2026-05-26",0.061,0.39,{"date":822,"open":729,"high":729,"low":750,"close":823,"change":824,"percent_change":340,"volume":825,"transactions":9,"vwap":823},"2026-05-22",15.589,-0.011,8300,{"date":827,"open":779,"high":728,"low":779,"close":728,"change":807,"percent_change":438,"volume":712,"transactions":9,"vwap":728},"2026-05-21",{"date":829,"open":677,"high":736,"low":677,"close":736,"change":830,"percent_change":831,"volume":712,"transactions":9,"vwap":736},"2026-05-20",0.082,0.53,{"date":833,"open":767,"high":678,"low":762,"close":678,"change":834,"percent_change":582,"volume":835,"transactions":9,"vwap":678},"2026-05-19",-0.028,6900,{"date":837,"open":785,"high":785,"low":768,"close":838,"change":839,"percent_change":339,"volume":840,"transactions":9,"vwap":838},"2026-05-18",15.518,-0.002,7600,{"date":842,"open":756,"high":792,"low":768,"close":843,"change":844,"percent_change":781,"volume":840,"transactions":9,"vwap":843},"2026-05-15",15.52,-0.065,{"date":846,"open":728,"high":800,"low":847,"close":847,"change":499,"percent_change":457,"volume":848,"transactions":9,"vwap":847},"2026-05-14",15.585,6700,{"date":850,"open":851,"high":728,"low":750,"close":728,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":728},"2026-05-13",15.59,0.017,0.11,40200,{"date":856,"open":750,"high":857,"low":750,"close":857,"change":858,"percent_change":859,"volume":682,"transactions":9,"vwap":857},"2026-05-12",15.583,-0.026,-0.17,{"date":861,"open":709,"high":709,"low":862,"close":862,"change":863,"percent_change":484,"volume":864,"transactions":9,"vwap":862},"2026-05-11",15.609,-0.031,1900,{"date":866,"open":800,"high":709,"low":800,"close":709,"change":867,"percent_change":608,"volume":747,"transactions":9,"vwap":709},"2026-05-08",0.049,{"date":869,"open":801,"high":801,"low":851,"close":870,"change":223,"percent_change":776,"volume":712,"transactions":9,"vwap":870},"2026-05-07",15.591,{"date":872,"open":800,"high":801,"low":800,"close":801,"change":873,"percent_change":874,"volume":174,"transactions":9,"vwap":801},"2026-05-06",0.064,0.41,{"date":876,"open":750,"high":729,"low":750,"close":877,"change":694,"percent_change":695,"volume":878,"transactions":9,"vwap":877},"2026-05-05",15.596,17700,{"date":880,"open":728,"high":729,"low":785,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-04",15.573,-0.134,-0.85,1500,{"date":886,"open":887,"high":691,"low":887,"close":888,"change":889,"percent_change":380,"volume":808,"transactions":9,"vwap":888},"2026-05-01",15.69,15.707,0.016,{"date":891,"open":709,"high":892,"low":709,"close":892,"change":893,"percent_change":115,"volume":174,"transactions":9,"vwap":892},"2026-04-30",15.691,0.055,{"date":895,"open":801,"high":801,"low":896,"close":896,"change":897,"percent_change":898,"volume":682,"transactions":9,"vwap":896},"2026-04-29",15.636,-0.05,-0.32,{"date":900,"open":806,"high":901,"low":806,"close":901,"change":902,"percent_change":332,"volume":701,"transactions":9,"vwap":901},"2026-04-28",15.686,-0.023,{"date":904,"open":693,"high":905,"low":887,"close":905,"change":906,"percent_change":289,"volume":907,"transactions":9,"vwap":905},"2026-04-27",15.709,0.004,22100,{"date":909,"open":910,"high":911,"low":912,"close":705,"change":417,"percent_change":380,"volume":808,"transactions":9,"vwap":705},"2026-04-24",15.702,15.71,15.695,{"date":914,"open":693,"high":905,"low":915,"close":887,"change":916,"percent_change":389,"volume":917,"transactions":9,"vwap":887},"2026-04-23",15.68,-0.025,7000,{"date":919,"open":806,"high":699,"low":806,"close":699,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":699},"2026-04-22",0.025,0.16,2100,{"date":924,"open":693,"high":693,"low":887,"close":887,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":887},"2026-04-21",-0.039,-0.25,1600,{"date":929,"open":691,"high":930,"low":691,"close":930,"change":346,"percent_change":931,"volume":725,"transactions":9,"vwap":930},"2026-04-20",15.729,-0.13,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":937,"volume":682,"transactions":9,"vwap":935},"2026-04-17",15.73,15.749,0.119,0.76,{"date":939,"open":800,"high":735,"low":800,"close":735,"change":940,"percent_change":224,"volume":941,"transactions":9,"vwap":735},"2026-04-16",-0.074,1100,{"date":943,"open":911,"high":911,"low":944,"close":944,"change":573,"percent_change":241,"volume":945,"transactions":9,"vwap":944},"2026-04-15",15.704,400,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":950,"percent_change":951,"volume":688,"transactions":9,"vwap":949},"2026-04-14",15.725,15.763,0.074,0.47,{"date":953,"open":806,"high":887,"low":729,"close":954,"change":955,"percent_change":731,"volume":956,"transactions":9,"vwap":954},"2026-04-13",15.689,0.037,2800,{"date":958,"open":915,"high":915,"low":959,"close":959,"change":960,"percent_change":752,"volume":712,"transactions":9,"vwap":959},"2026-04-10",15.652,-0.046,{"date":962,"open":806,"high":963,"low":806,"close":963,"change":964,"percent_change":965,"volume":725,"transactions":9,"vwap":963},"2026-04-09",15.698,0.012,0.08,{"date":967,"open":693,"high":693,"low":901,"close":901,"change":968,"percent_change":969,"volume":725,"transactions":9,"vwap":901},"2026-04-08",0.086,0.55,{"date":971,"open":972,"high":728,"low":972,"close":728,"change":973,"percent_change":289,"volume":759,"transactions":9,"vwap":728},"2026-04-07",15.558,0.005,{"date":975,"open":792,"high":976,"low":792,"close":976,"change":920,"percent_change":921,"volume":977,"transactions":9,"vwap":976},"2026-04-06",15.595,1800,{"date":979,"open":678,"high":785,"low":678,"close":785,"change":889,"percent_change":380,"volume":980,"transactions":9,"vwap":785},"2026-04-02",5500,{"date":982,"open":785,"high":750,"low":983,"close":983,"change":306,"percent_change":457,"volume":732,"transactions":9,"vwap":983},"2026-04-01",15.554,{"date":985,"open":750,"high":728,"low":785,"close":785,"change":257,"percent_change":257,"volume":986,"transactions":9,"vwap":785},"2026-03-31",900,{"date":988,"open":784,"high":785,"low":756,"close":785,"change":438,"percent_change":149,"volume":797,"transactions":9,"vwap":785},"2026-03-30",{"date":990,"open":991,"high":991,"low":992,"close":659,"change":993,"percent_change":224,"volume":994,"transactions":9,"vwap":659},"2026-03-27",15.4,15.37,-0.073,3500,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-03-26",15.463,-0.118,-0.76,100,{"date":1002,"open":785,"high":1003,"low":785,"close":1003,"change":1004,"percent_change":1005,"volume":986,"transactions":9,"vwap":1003},"2026-03-25",15.581,0.128,0.83,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":940,"percent_change":1010,"volume":759,"transactions":9,"vwap":1009},"2026-03-24",15.43,15.453,-0.48,{"date":1012,"open":1013,"high":779,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-23",15.45,15.527,0.099,0.64,7300,{"date":1019,"open":767,"high":767,"low":666,"close":1020,"change":1021,"percent_change":1022,"volume":174,"transactions":9,"vwap":1020},"2026-03-20",15.428,-0.272,-1.73,{"date":1024,"open":800,"high":693,"low":800,"close":693,"change":1025,"percent_change":51,"volume":688,"transactions":9,"vwap":693},"2026-03-19",0.076,{"date":1027,"open":887,"high":887,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-03-18",15.624,-0.091,-0.58,3600,{"date":1033,"open":887,"high":691,"low":887,"close":699,"change":893,"percent_change":115,"volume":706,"transactions":9,"vwap":699},"2026-03-17",{"date":1035,"open":806,"high":915,"low":1036,"close":801,"change":380,"percent_change":1016,"volume":1037,"transactions":9,"vwap":801},"2026-03-16",15.655,10000,{"date":1039,"open":709,"high":709,"low":784,"close":784,"change":680,"percent_change":681,"volume":1040,"transactions":9,"vwap":784},"2026-03-13",2500,{"date":1042,"open":800,"high":801,"low":800,"close":709,"change":1043,"percent_change":931,"volume":1037,"transactions":9,"vwap":709},"2026-03-12",-0.021,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":174,"transactions":9,"vwap":1047},"2026-03-11",15.75,15.661,-0.178,-1.12,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":771,"transactions":9,"vwap":1054},"2026-03-10",15.91,15.93,15.839,-0.142,-0.89,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":110,"volume":1062,"transactions":9,"vwap":1060},"2026-03-09",15.87,15.981,0.114,19200,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":655,"volume":1069,"transactions":9,"vwap":1067},"2026-03-06",15.79,15.92,15.867,-0.043,6500,{"date":1071,"open":1072,"high":1052,"low":1072,"close":1052,"change":340,"percent_change":776,"volume":651,"transactions":9,"vwap":1052},"2026-03-05",15.9,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1075,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1075},"2026-03-04",15.98,16.01,15.975,-0.035,-0.22,1300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":636,"volume":994,"transactions":9,"vwap":1086},"2026-03-03",15.97,16.030001,15.96,16.014999,-0.085,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":274,"percent_change":1093,"volume":813,"transactions":9,"vwap":1092},"2026-03-02",16.21,16.059999,16.1,-0.86,{"date":1095,"open":24,"high":24,"low":24,"close":24,"change":130,"percent_change":101,"volume":1000,"transactions":9,"vwap":24},"2026-02-27",{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":233,"percent_change":608,"volume":688,"transactions":9,"vwap":1098},"2026-02-26",16.15,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1092,"change":1103,"percent_change":477,"volume":1104,"transactions":9,"vwap":1092},"2026-02-25",16.07,16.14,0.001,4100,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":920,"percent_change":921,"volume":682,"transactions":9,"vwap":1108},"2026-02-24",16.09,16.099001,{"date":1110,"open":1091,"high":1092,"low":1091,"close":1111,"change":1112,"percent_change":1113,"volume":1040,"transactions":9,"vwap":1111},"2026-02-23",16.073999,0.052,0.32,{"date":1115,"open":1091,"high":1091,"low":1075,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-02-20",16.021999,-0.033,-0.21,2600,{"date":1121,"open":1075,"high":1122,"low":1075,"close":1123,"change":920,"percent_change":921,"volume":1124,"transactions":9,"vwap":1123},"2026-02-19",16.08,16.055,9300,{"date":1126,"open":1127,"high":1107,"low":1084,"close":1084,"change":340,"percent_change":796,"volume":719,"transactions":9,"vwap":1084},"2026-02-18",16.049999,{"date":1129,"open":1092,"high":1130,"low":1131,"close":1092,"change":920,"percent_change":921,"volume":712,"transactions":9,"vwap":1092},"2026-02-17",16.12,16.091,{"date":1133,"open":1101,"high":1107,"low":1134,"close":1135,"change":965,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-02-13",16.040001,16.075001,0.5,4800,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-02-12",15.89,16.0039997,15.995,0.194,1.23,5100,{"date":1147,"open":1148,"high":1149,"low":1065,"close":1150,"change":1151,"percent_change":1010,"volume":1152,"transactions":9,"vwap":1150},"2026-02-11",15.82,15.83,15.801,-0.076,1200,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":917,"transactions":9,"vwap":1156},"2026-02-10",15.85,15.877,0.147,0.93,{"date":1160,"open":745,"high":934,"low":745,"close":934,"change":477,"percent_change":700,"volume":977,"transactions":9,"vwap":934},"2026-02-09",{"date":1162,"open":693,"high":691,"low":806,"close":691,"change":257,"percent_change":257,"volume":1163,"transactions":9,"vwap":691},"2026-02-06",7200,{"date":1165,"open":800,"high":934,"low":800,"close":691,"change":1166,"percent_change":44,"volume":1167,"transactions":9,"vwap":691},"2026-02-05",0.155,7800,{"date":1169,"open":1170,"high":1171,"low":784,"close":1172,"change":315,"percent_change":206,"volume":1173,"transactions":9,"vwap":1172},"2026-02-04",15.561,15.597,15.565,9800,{"date":1175,"open":1176,"high":976,"low":784,"close":976,"change":22,"percent_change":1177,"volume":712,"transactions":9,"vwap":976},"2026-02-03",15.563,-0.38,{"date":1179,"open":806,"high":911,"low":1036,"close":1036,"change":1180,"percent_change":655,"volume":1181,"transactions":9,"vwap":1036},"2026-02-02",-0.042,16300,{"date":1183,"open":801,"high":1184,"low":801,"close":1184,"change":852,"percent_change":853,"volume":732,"transactions":9,"vwap":1184},"2026-01-30",15.697,{"date":1186,"open":915,"high":915,"low":915,"close":915,"change":1187,"percent_change":315,"volume":725,"transactions":9,"vwap":915},"2026-01-29",-0.005,{"date":1189,"open":693,"high":693,"low":806,"close":1190,"change":1191,"percent_change":332,"volume":1192,"transactions":9,"vwap":1190},"2026-01-28",15.685,-0.024,5000,{"date":1194,"open":1195,"high":1195,"low":905,"close":905,"change":824,"percent_change":340,"volume":945,"transactions":9,"vwap":905},"2026-01-27",15.712,{"date":1197,"open":691,"high":934,"low":693,"close":691,"change":417,"percent_change":380,"volume":1198,"transactions":9,"vwap":691},"2026-01-26",55100,{"date":1200,"open":806,"high":911,"low":709,"close":705,"change":196,"percent_change":746,"volume":1201,"transactions":9,"vwap":705},"2026-01-23",3900,{"date":1203,"open":728,"high":1204,"low":851,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-01-22",15.665,0.059,0.38,3700,{"date":1209,"open":677,"high":1210,"low":677,"close":1210,"change":968,"percent_change":969,"volume":1207,"transactions":9,"vwap":1210},"2026-01-21",15.606,{"date":1212,"open":756,"high":756,"low":768,"close":843,"change":1213,"percent_change":687,"volume":701,"transactions":9,"vwap":843},"2026-01-20",-0.163,{"date":1215,"open":915,"high":1216,"low":806,"close":1216,"change":1217,"percent_change":196,"volume":864,"transactions":9,"vwap":1216},"2026-01-16",15.683,0.006,{"date":1219,"open":915,"high":915,"low":1220,"close":1220,"change":812,"percent_change":477,"volume":747,"transactions":9,"vwap":1220},"2026-01-15",15.677,{"date":1222,"open":745,"high":1223,"low":745,"close":1223,"change":257,"percent_change":257,"volume":712,"transactions":9,"vwap":1223},"2026-01-14",15.675,{"date":1225,"open":915,"high":915,"low":806,"close":1223,"change":257,"percent_change":257,"volume":759,"transactions":9,"vwap":1223},"2026-01-13",{"date":1227,"open":801,"high":1223,"low":801,"close":1223,"change":1103,"percent_change":477,"volume":922,"transactions":9,"vwap":1223},"2026-01-12",{"date":1229,"open":728,"high":1230,"low":728,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-01-09",15.674,0.089,0.57,10900,{"date":1235,"open":851,"high":729,"low":847,"close":847,"change":1236,"percent_change":1237,"volume":719,"transactions":9,"vwap":847},"2026-01-08",-0.078,-0.5,{"date":1239,"open":800,"high":915,"low":800,"close":1240,"change":1241,"percent_change":1242,"volume":941,"transactions":9,"vwap":1240},"2026-01-07",15.663,0.075,0.48,{"date":1244,"open":779,"high":1245,"low":779,"close":1245,"change":916,"percent_change":389,"volume":759,"transactions":9,"vwap":1245},"2026-01-06",15.588,{"date":1247,"open":750,"high":1248,"low":750,"close":1248,"change":1025,"percent_change":51,"volume":864,"transactions":9,"vwap":1248},"2026-01-05",15.613,{"date":1250,"open":756,"high":1251,"low":756,"close":1251,"change":839,"percent_change":339,"volume":941,"transactions":9,"vwap":1251},"2026-01-02",15.537,{"date":1253,"open":792,"high":792,"low":1254,"close":1254,"change":824,"percent_change":340,"volume":712,"transactions":9,"vwap":1254},"2025-12-31",15.539,{"date":1256,"open":756,"high":792,"low":756,"close":792,"change":844,"percent_change":781,"volume":977,"transactions":9,"vwap":792},"2025-12-30",{"date":1258,"open":728,"high":1259,"low":728,"close":1259,"change":1260,"percent_change":700,"volume":759,"transactions":9,"vwap":1259},"2025-12-29",15.615,0.009,{"date":1262,"open":1263,"high":1263,"low":1210,"close":1210,"change":1264,"percent_change":532,"volume":719,"transactions":9,"vwap":1210},"2025-12-26",15.611,-0.006,{"date":1266,"open":728,"high":1267,"low":728,"close":1267,"change":437,"percent_change":788,"volume":1000,"transactions":9,"vwap":1267},"2025-12-24",15.612,{"date":1269,"open":785,"high":847,"low":785,"close":847,"change":477,"percent_change":700,"volume":986,"transactions":9,"vwap":847},"2025-12-23",{"date":1271,"open":792,"high":1272,"low":792,"close":1272,"change":1273,"percent_change":965,"volume":706,"transactions":9,"vwap":1272},"2025-12-22",15.575,0.013,{"date":1275,"open":785,"high":785,"low":1276,"close":1276,"change":1264,"percent_change":532,"volume":682,"transactions":9,"vwap":1276},"2025-12-19",15.562,{"date":1278,"open":792,"high":1279,"low":792,"close":1279,"change":955,"percent_change":731,"volume":712,"transactions":9,"vwap":1279},"2025-12-18",15.568,{"date":1281,"open":1254,"high":779,"low":756,"close":1282,"change":446,"percent_change":307,"volume":1283,"transactions":9,"vwap":1282},"2025-12-17",15.531,5200,{"date":1285,"open":1286,"high":1286,"low":779,"close":1287,"change":1288,"percent_change":717,"volume":1163,"transactions":9,"vwap":1287},"2025-12-16",15.549,15.548,0.003,{"date":1290,"open":779,"high":792,"low":779,"close":715,"change":477,"percent_change":700,"volume":1152,"transactions":9,"vwap":715},"2025-12-15",{"date":1292,"open":756,"high":1293,"low":756,"close":1293,"change":902,"percent_change":332,"volume":725,"transactions":9,"vwap":1293},"2025-12-12",15.535,{"date":1295,"open":785,"high":785,"low":792,"close":972,"change":1296,"percent_change":532,"volume":712,"transactions":9,"vwap":972},"2025-12-11",-0.007,{"date":1298,"open":843,"high":786,"low":843,"close":1172,"change":1112,"percent_change":280,"volume":864,"transactions":9,"vwap":1172},"2025-12-10",{"date":1300,"open":756,"high":756,"low":768,"close":1301,"change":1043,"percent_change":274,"volume":884,"transactions":9,"vwap":1301},"2025-12-09",15.513,{"date":1303,"open":784,"high":784,"low":843,"close":1304,"change":863,"percent_change":484,"volume":1305,"transactions":9,"vwap":1304},"2025-12-08",15.534,9700,{"date":1307,"open":785,"high":785,"low":1172,"close":1172,"change":812,"percent_change":477,"volume":945,"transactions":9,"vwap":1172},"2025-12-05",{"date":1309,"open":756,"high":785,"low":756,"close":1176,"change":257,"percent_change":257,"volume":1283,"transactions":9,"vwap":1176},"2025-12-04",{"date":1311,"open":784,"high":750,"low":792,"close":1176,"change":717,"percent_change":718,"volume":1312,"transactions":9,"vwap":1176},"2025-12-03",14900,{"date":1314,"open":756,"high":1315,"low":756,"close":1315,"change":1316,"percent_change":1118,"volume":174,"transactions":9,"vwap":1315},"2025-12-02",15.543,-0.032,{"date":1318,"open":785,"high":851,"low":1172,"close":1272,"change":1316,"percent_change":1118,"volume":1319,"transactions":9,"vwap":1272},"2025-12-01",4300,{"date":1321,"open":806,"high":806,"low":851,"close":1322,"change":1323,"percent_change":1324,"volume":977,"transactions":9,"vwap":1322},"2025-11-28",15.607,-0.055,-0.35,{"date":1326,"open":851,"high":1327,"low":851,"close":1327,"change":1328,"percent_change":1329,"volume":1031,"transactions":9,"vwap":1327},"2025-11-26",15.662,0.057,0.37,{"date":1331,"open":735,"high":735,"low":851,"close":1332,"change":196,"percent_change":746,"volume":706,"transactions":9,"vwap":1332},"2025-11-25",15.605,{"date":1334,"open":756,"high":750,"low":756,"close":1172,"change":478,"percent_change":1335,"volume":864,"transactions":9,"vwap":1172},"2025-11-24",0.45,{"date":1337,"open":671,"high":768,"low":671,"close":1338,"change":1339,"percent_change":1340,"volume":1031,"transactions":9,"vwap":1338},"2025-11-21",15.495,0.043,0.28,{"date":1342,"open":792,"high":792,"low":1013,"close":1343,"change":1344,"percent_change":346,"volume":1345,"transactions":9,"vwap":1343},"2025-11-20",15.452,-0.003,6000,{"date":1347,"open":762,"high":762,"low":1348,"close":1348,"change":417,"percent_change":380,"volume":174,"transactions":9,"vwap":1348},"2025-11-19",15.455,{"date":1350,"open":763,"high":763,"low":1008,"close":671,"change":1296,"percent_change":897,"volume":1351,"transactions":9,"vwap":671},"2025-11-18",6200,{"date":1353,"open":762,"high":767,"low":1354,"close":1355,"change":315,"percent_change":206,"volume":1356,"transactions":9,"vwap":1355},"2025-11-17",15.445,15.447,3000,{"date":1358,"open":763,"high":767,"low":763,"close":1359,"change":1360,"percent_change":233,"volume":884,"transactions":9,"vwap":1359},"2025-11-14",15.477,0.008,{"date":1362,"open":768,"high":768,"low":762,"close":1363,"change":780,"percent_change":781,"volume":1364,"transactions":9,"vwap":1363},"2025-11-13",15.469,19900,{"date":1366,"open":785,"high":785,"low":1367,"close":1293,"change":315,"percent_change":206,"volume":1031,"transactions":9,"vwap":1293},"2025-11-12",15.532,{"date":1369,"open":1370,"high":785,"low":784,"close":1172,"change":717,"percent_change":718,"volume":696,"transactions":9,"vwap":1172},"2025-11-11",15.569,{"date":1372,"open":843,"high":792,"low":843,"close":715,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":715},"2025-11-10",0.056,0.36,10400,{"date":1377,"open":762,"high":1378,"low":762,"close":1378,"change":906,"percent_change":289,"volume":651,"transactions":9,"vwap":1378},"2025-11-07",15.489,{"date":1380,"open":1381,"high":678,"low":762,"close":1382,"change":477,"percent_change":700,"volume":1383,"transactions":9,"vwap":1382},"2025-11-06",15.471,15.485,9200,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1387,"change":717,"percent_change":718,"volume":174,"transactions":9,"vwap":1387},"2025-11-05",15.465,15.475,{"date":1389,"open":1013,"high":762,"low":1013,"close":1348,"change":1390,"percent_change":140,"volume":927,"transactions":9,"vwap":1348},"2025-11-04",-0.053,{"date":1392,"open":779,"high":779,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":1152,"transactions":9,"vwap":1393},"2025-11-03",15.508,-0.064,-0.41,{"date":1397,"open":1279,"high":736,"low":1279,"close":736,"change":1117,"percent_change":1118,"volume":1398,"transactions":9,"vwap":736},"2025-10-31",4500,{"date":1400,"open":729,"high":709,"low":1332,"close":1332,"change":340,"percent_change":1401,"volume":1137,"transactions":9,"vwap":1332},"2025-10-30",-0.45,{"date":1403,"open":1404,"high":1404,"low":1223,"close":1223,"change":332,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1223},"2025-10-29",15.8,-0.95,26600,{"date":1408,"open":1404,"high":1155,"low":1404,"close":1409,"change":649,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-10-28",15.825,0.22,14600,{"date":1413,"open":691,"high":1065,"low":691,"close":1065,"change":196,"percent_change":1414,"volume":1207,"transactions":9,"vwap":1065},"2025-10-27",0.25,{"date":1416,"open":1046,"high":1417,"low":1418,"close":1046,"change":1419,"percent_change":130,"volume":1137,"transactions":9,"vwap":1046},"2025-10-24",15.77,15.74,0.014,{"date":1421,"open":1417,"high":1404,"low":1422,"close":1423,"change":1424,"percent_change":523,"volume":1425,"transactions":9,"vwap":1423},"2025-10-23",15.733,15.736,-0.114,22400,{"date":1427,"open":1148,"high":1428,"low":1429,"close":1155,"change":417,"percent_change":130,"volume":1430,"transactions":9,"vwap":1155},"2025-10-22",15.86,15.807,17800,{"date":1432,"open":1149,"high":1433,"low":1148,"close":1434,"change":478,"percent_change":1435,"volume":980,"transactions":9,"vwap":1434},"2025-10-21",15.84,15.835,0.44,{"date":1437,"open":1418,"high":704,"low":934,"close":704,"change":1373,"percent_change":1374,"volume":1438,"transactions":9,"vwap":704},"2025-10-20",9500,{"date":1440,"open":1441,"high":1441,"low":1190,"close":905,"change":1117,"percent_change":1118,"volume":1442,"transactions":9,"vwap":905},"2025-10-17",15.717,17100,{"date":1444,"open":800,"high":1445,"low":800,"close":1446,"change":1447,"percent_change":110,"volume":1448,"transactions":9,"vwap":1446},"2025-10-16",15.76,15.742,0.113,8900,{"date":1450,"open":911,"high":911,"low":800,"close":1451,"change":1452,"percent_change":299,"volume":1201,"transactions":9,"vwap":1451},"2025-10-15",15.629,-0.036,{"date":1454,"open":1455,"high":1204,"low":1456,"close":1204,"change":1112,"percent_change":1457,"volume":977,"transactions":9,"vwap":1204},"2025-10-14",15.635,15.626,0.33,{"date":1459,"open":729,"high":1248,"low":1460,"close":1248,"change":1187,"percent_change":315,"volume":1461,"transactions":9,"vwap":1248},"2025-10-13",15.538,4600,{"date":1463,"open":779,"high":735,"low":779,"close":1464,"change":1465,"percent_change":1466,"volume":1104,"transactions":9,"vwap":1464},"2025-10-10",15.618,0.213,1.38,{"date":1468,"open":666,"high":666,"low":659,"close":672,"change":1296,"percent_change":897,"volume":1398,"transactions":9,"vwap":672},"2025-10-09",{"date":1470,"open":1471,"high":1472,"low":1473,"close":1473,"change":1419,"percent_change":130,"volume":759,"transactions":9,"vwap":1473},"2025-10-08",15.446,15.451,15.412,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":1335,"volume":674,"transactions":9,"vwap":1477},"2025-10-07",15.35,15.398,0.069,{"date":1480,"open":1013,"high":1013,"low":546,"close":1481,"change":1482,"percent_change":1483,"volume":1040,"transactions":9,"vwap":1481},"2025-10-06",15.329,-0.094,-0.61,{"date":1485,"open":762,"high":784,"low":1486,"close":1486,"change":654,"percent_change":655,"volume":732,"transactions":9,"vwap":1486},"2025-10-03",15.423,{"date":1488,"open":1008,"high":1489,"low":1008,"close":1490,"change":1491,"percent_change":178,"volume":1356,"transactions":9,"vwap":1490},"2025-10-02",15.479,15.464,-0.096,{"date":1493,"open":843,"high":784,"low":843,"close":784,"change":1004,"percent_change":1005,"volume":941,"transactions":9,"vwap":784},"2025-10-01",{"date":1495,"open":1338,"high":756,"low":774,"close":774,"change":1068,"percent_change":1496,"volume":1080,"transactions":9,"vwap":774},"2025-09-30",-0.28,{"date":1498,"open":1499,"high":678,"low":1499,"close":1387,"change":853,"percent_change":110,"volume":1500,"transactions":9,"vwap":1387},"2025-09-29",15.425,11900,{"date":1502,"open":1476,"high":1503,"low":1476,"close":1504,"change":920,"percent_change":921,"volume":732,"transactions":9,"vwap":1504},"2025-09-26",15.38,15.365,{"date":1506,"open":1507,"high":1476,"low":1507,"close":1507,"change":751,"percent_change":752,"volume":1508,"transactions":9,"vwap":1507},"2025-09-25",15.34,8700,{"date":1510,"open":1511,"high":1511,"low":992,"close":1512,"change":339,"percent_change":22,"volume":674,"transactions":9,"vwap":1512},"2025-09-24",15.395,15.385,{"date":1514,"open":1515,"high":1008,"low":1511,"close":1511,"change":346,"percent_change":931,"volume":1516,"transactions":9,"vwap":1511},"2025-09-23",15.417,6100,{"date":1518,"open":991,"high":1519,"low":991,"close":667,"change":1520,"percent_change":471,"volume":1521,"transactions":9,"vwap":667},"2025-09-22",15.42,0.019,7500,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":839,"percent_change":339,"volume":688,"transactions":9,"vwap":1524},"2025-09-19",15.396,{"date":1526,"open":1512,"high":1477,"low":1512,"close":1477,"change":1527,"percent_change":1528,"volume":1104,"transactions":9,"vwap":1477},"2025-09-18",0.033,0.21,{"date":1530,"open":1512,"high":1512,"low":1476,"close":1504,"change":643,"percent_change":644,"volume":1531,"transactions":9,"vwap":1504},"2025-09-17",8600,{"date":1533,"open":991,"high":991,"low":992,"close":1534,"change":824,"percent_change":340,"volume":1535,"transactions":9,"vwap":1534},"2025-09-16",15.384,5300,{"date":1537,"open":1503,"high":1511,"low":1538,"close":1511,"change":196,"percent_change":746,"volume":1145,"transactions":9,"vwap":1511},"2025-09-15",15.375,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1542,"change":824,"percent_change":340,"volume":674,"transactions":9,"vwap":1542},"2025-09-12",15.351,15.355,15.347,{"date":1545,"open":992,"high":992,"low":1504,"close":1546,"change":1547,"percent_change":1548,"volume":927,"transactions":9,"vwap":1546},"2025-09-11",15.366,0.041,0.27,{"date":1550,"open":546,"high":546,"low":546,"close":546,"change":477,"percent_change":478,"volume":174,"transactions":9,"vwap":546},"2025-09-10",{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":499,"percent_change":457,"volume":1192,"transactions":9,"vwap":1555},"2025-09-09",15.32,15.3,15.315,{"date":1557,"open":1543,"high":1543,"low":1558,"close":1558,"change":1103,"percent_change":477,"volume":986,"transactions":9,"vwap":1558},"2025-09-08",15.33,{"date":1560,"open":1538,"high":1538,"low":1481,"close":1481,"change":906,"percent_change":289,"volume":719,"transactions":9,"vwap":1481},"2025-09-05",{"date":1562,"open":70,"high":546,"low":605,"close":546,"change":196,"percent_change":746,"volume":747,"transactions":9,"vwap":546},"2025-09-04",{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":1078,"percent_change":299,"volume":789,"transactions":9,"vwap":1566},"2025-09-03",15.257,15.285,{"date":1568,"open":1569,"high":1553,"low":1554,"close":1553,"change":916,"percent_change":389,"volume":1570,"transactions":9,"vwap":1553},"2025-09-02",15.305,11400,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1575,"change":346,"percent_change":931,"volume":1576,"transactions":9,"vwap":1575},"2025-08-29",15.36,15.364,15.345,12900,{"date":1578,"open":1573,"high":1504,"low":1573,"close":1504,"change":1103,"percent_change":477,"volume":986,"transactions":9,"vwap":1504},"2025-08-28",{"date":1580,"open":1507,"high":1574,"low":1581,"close":1574,"change":1452,"percent_change":299,"volume":1582,"transactions":9,"vwap":1574},"2025-08-27",15.339,3400,{"date":1584,"open":1573,"high":991,"low":70,"close":991,"change":1241,"percent_change":51,"volume":1585,"transactions":9,"vwap":991},"2025-08-26",3200,{"date":1587,"open":1553,"high":1588,"low":1555,"close":546,"change":499,"percent_change":457,"volume":797,"transactions":9,"vwap":546},"2025-08-25",15.335,{"date":1590,"open":1569,"high":1503,"low":1569,"close":1507,"change":1591,"percent_change":171,"volume":1119,"transactions":9,"vwap":1507},"2025-08-22",0.101,{"date":1593,"open":1594,"high":537,"low":627,"close":593,"change":1595,"percent_change":187,"volume":1152,"transactions":9,"vwap":593},"2025-08-21",15.216,-0.075,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1080,"transactions":9,"vwap":1599},"2025-08-20",15.27,15.314,0.029,0.19,{"date":1603,"open":537,"high":1566,"low":537,"close":1566,"change":965,"percent_change":831,"volume":808,"transactions":9,"vwap":1566},"2025-08-19",{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1452,"percent_change":88,"volume":980,"transactions":9,"vwap":1608},"2025-08-18",15.235,15.19,15.205,{"date":1610,"open":642,"high":1554,"low":587,"close":1611,"change":1612,"percent_change":724,"volume":1438,"transactions":9,"vwap":1611},"2025-08-15",15.241,-0.099,{"date":1614,"open":991,"high":672,"low":1555,"close":1507,"change":457,"percent_change":724,"volume":1375,"transactions":9,"vwap":1507},"2025-08-14",{"date":1616,"open":1008,"high":1348,"low":1008,"close":671,"change":1617,"percent_change":1618,"volume":732,"transactions":9,"vwap":671},"2025-08-13",0.118,0.77,{"date":1620,"open":70,"high":1621,"low":1598,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-08-12",15.322,-0.098,-0.64,5600,{"date":1626,"open":671,"high":671,"low":992,"close":1519,"change":1627,"percent_change":1628,"volume":1312,"transactions":9,"vwap":1519},"2025-08-11",0.045,0.29,{"date":1630,"open":992,"high":1538,"low":1631,"close":1538,"change":22,"percent_change":574,"volume":1312,"transactions":9,"vwap":1538},"2025-08-08",15.352,{"date":1633,"open":677,"high":768,"low":1634,"close":1634,"change":916,"percent_change":389,"volume":674,"transactions":9,"vwap":1634},"2025-08-07",15.435,{"date":1636,"open":763,"high":767,"low":666,"close":762,"change":340,"percent_change":1401,"volume":1521,"transactions":9,"vwap":762},"2025-08-06",{"date":1638,"open":768,"high":779,"low":767,"close":756,"change":1639,"percent_change":1414,"volume":1640,"transactions":9,"vwap":756},"2025-08-05",0.039,8800,{"date":1642,"open":762,"high":1643,"low":1354,"close":1644,"change":1191,"percent_change":332,"volume":1398,"transactions":9,"vwap":1644},"2025-08-04",15.504,15.491,{"date":1646,"open":677,"high":1647,"low":678,"close":1647,"change":1648,"percent_change":1649,"volume":1080,"transactions":9,"vwap":1647},"2025-08-01",15.515,0.215,1.41,{"date":1651,"open":1575,"high":1503,"low":1554,"close":1554,"change":477,"percent_change":478,"volume":1652,"transactions":9,"vwap":1554},"2025-07-31",4900,{"date":1654,"open":642,"high":70,"low":538,"close":604,"change":1087,"percent_change":1655,"volume":742,"transactions":9,"vwap":604},"2025-07-30",-0.55,{"date":1657,"open":538,"high":1538,"low":538,"close":1538,"change":1658,"percent_change":1659,"volume":1283,"transactions":9,"vwap":1538},"2025-07-29",0.255,1.69,{"date":1661,"open":564,"high":1607,"low":1662,"close":1662,"change":1424,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-07-28",15.12,-0.75,14000,{"date":1666,"open":562,"high":1667,"low":562,"close":1667,"change":1668,"percent_change":1669,"volume":651,"transactions":9,"vwap":1667},"2025-07-25",15.234,0.088,0.58,{"date":1671,"open":1672,"high":627,"low":1672,"close":1673,"change":1674,"percent_change":206,"volume":1675,"transactions":9,"vwap":1673},"2025-07-24",15.13,15.146,-0.029,5400,{"date":1677,"open":1607,"high":1607,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":927,"transactions":9,"vwap":1679},"2025-07-23",15.159,15.175,-0.082,-0.54,{"date":1683,"open":596,"high":642,"low":596,"close":1565,"change":1684,"percent_change":770,"volume":771,"transactions":9,"vwap":1565},"2025-07-22",0.077,{"date":1686,"open":1687,"high":1688,"low":572,"close":572,"change":1689,"percent_change":937,"volume":1152,"transactions":9,"vwap":572},"2025-07-21",15.191,15.238,0.115,{"date":1691,"open":1692,"high":1692,"low":405,"close":1692,"change":717,"percent_change":718,"volume":1017,"transactions":9,"vwap":1692},"2025-07-18",15.065,{"date":1694,"open":386,"high":386,"low":386,"close":386,"change":717,"percent_change":718,"volume":1000,"transactions":9,"vwap":386},"2025-07-17",{"date":1696,"open":377,"high":506,"low":377,"close":506,"change":289,"percent_change":166,"volume":1040,"transactions":9,"vwap":506},"2025-07-16",{"date":1698,"open":422,"high":422,"low":512,"close":1699,"change":532,"percent_change":655,"volume":1700,"transactions":9,"vwap":1699},"2025-07-15",14.995,5900,{"date":1702,"open":369,"high":423,"low":506,"close":423,"change":717,"percent_change":718,"volume":747,"transactions":9,"vwap":423},"2025-07-14",{"date":1704,"open":512,"high":1705,"low":512,"close":1705,"change":315,"percent_change":484,"volume":701,"transactions":9,"vwap":1705},"2025-07-11",15.015,{"date":1707,"open":1708,"high":1708,"low":386,"close":386,"change":339,"percent_change":340,"volume":719,"transactions":9,"vwap":386},"2025-07-10",15.055,{"date":1710,"open":367,"high":1708,"low":367,"close":1708,"change":196,"percent_change":1548,"volume":977,"transactions":9,"vwap":1708},"2025-07-09",{"date":1712,"open":520,"high":367,"low":520,"close":1705,"change":346,"percent_change":931,"volume":1713,"transactions":9,"vwap":1705},"2025-07-08",20600,{"date":1715,"open":404,"high":404,"low":423,"close":423,"change":897,"percent_change":1716,"volume":1201,"transactions":9,"vwap":423},"2025-07-07",-0.33,{"date":1718,"open":1719,"high":1720,"low":404,"close":1719,"change":257,"percent_change":257,"volume":742,"transactions":9,"vwap":1719},"2025-07-03",15.085,15.099,{"date":1722,"open":377,"high":1719,"low":377,"close":1719,"change":897,"percent_change":1716,"volume":994,"transactions":9,"vwap":1719},"2025-07-02",{"date":1724,"open":1725,"high":1726,"low":1672,"close":1725,"change":1187,"percent_change":315,"volume":945,"transactions":9,"vwap":1725},"2025-07-01",15.135,15.14,{"date":1728,"open":1729,"high":1726,"low":1672,"close":1726,"change":1730,"percent_change":1374,"volume":1356,"transactions":9,"vwap":1726},"2025-06-30",15.134,0.054,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":22,"volume":1152,"transactions":9,"vwap":1735},"2025-06-27",15.1,15.114,15.086,-0.009,{"date":1738,"open":404,"high":1739,"low":404,"close":1739,"change":1740,"percent_change":731,"volume":719,"transactions":9,"vwap":1739},"2025-06-26",15.095,0.036,{"date":1742,"open":1708,"high":387,"low":1708,"close":1743,"change":1344,"percent_change":346,"volume":884,"transactions":9,"vwap":1743},"2025-06-25",15.059,{"date":1745,"open":367,"high":1746,"low":367,"close":1746,"change":1747,"percent_change":608,"volume":945,"transactions":9,"vwap":1746},"2025-06-24",15.062,0.047,{"date":1749,"open":520,"high":1750,"low":520,"close":1705,"change":417,"percent_change":380,"volume":1080,"transactions":9,"vwap":1705},"2025-06-23",15.019,{"date":1752,"open":351,"high":520,"low":351,"close":520,"change":893,"percent_change":1329,"volume":1356,"transactions":9,"vwap":520},"2025-06-20",{"date":1754,"open":338,"high":337,"low":1755,"close":1756,"change":717,"percent_change":718,"volume":1757,"transactions":9,"vwap":1756},"2025-06-18",14.935,14.945,5700,{"date":1759,"open":1755,"high":1755,"low":1760,"close":1761,"change":499,"percent_change":457,"volume":1356,"transactions":9,"vwap":1761},"2025-06-17",14.915,14.925,{"date":1763,"open":337,"high":337,"low":338,"close":338,"change":196,"percent_change":1548,"volume":927,"transactions":9,"vwap":338},"2025-06-16",{"date":1765,"open":337,"high":337,"low":1766,"close":1766,"change":897,"percent_change":1716,"volume":706,"transactions":9,"vwap":1766},"2025-06-13",14.9,{"date":1768,"open":337,"high":337,"low":338,"close":337,"change":417,"percent_change":380,"volume":1769,"transactions":9,"vwap":337},"2025-06-12",3100,{"date":1771,"open":1772,"high":1772,"low":1755,"close":1755,"change":339,"percent_change":340,"volume":1516,"transactions":9,"vwap":1755},"2025-06-11",14.965,{"date":1774,"open":1775,"high":1756,"low":1775,"close":1756,"change":289,"percent_change":166,"volume":701,"transactions":9,"vwap":1756},"2025-06-10",14.92,{"date":1777,"open":1775,"high":329,"low":1778,"close":1760,"change":477,"percent_change":478,"volume":174,"transactions":9,"vwap":1760},"2025-06-09",14.905,{"date":1780,"open":1775,"high":1775,"low":1766,"close":1778,"change":499,"percent_change":457,"volume":1781,"transactions":9,"vwap":1778},"2025-06-06",7100,{"date":1783,"open":338,"high":338,"low":1784,"close":1775,"change":477,"percent_change":478,"volume":1785,"transactions":9,"vwap":1775},"2025-06-05",14.91,19000,{"date":1787,"open":1766,"high":337,"low":1766,"close":1784,"change":339,"percent_change":340,"volume":1040,"transactions":9,"vwap":1784},"2025-06-04",{"date":1789,"open":1790,"high":1775,"low":1790,"close":1775,"change":315,"percent_change":484,"volume":941,"transactions":9,"vwap":1775},"2025-06-03",14.89,{"date":1792,"open":329,"high":1793,"low":329,"close":337,"change":1187,"percent_change":315,"volume":719,"transactions":9,"vwap":337},"2025-06-02",14.96,{"date":1795,"open":337,"high":1793,"low":1796,"close":1797,"change":1260,"percent_change":700,"volume":712,"transactions":9,"vwap":1797},"2025-05-30",14.941,14.955,{"date":1799,"open":1793,"high":1793,"low":1800,"close":1800,"change":1801,"percent_change":264,"volume":956,"transactions":9,"vwap":1800},"2025-05-29",14.946,0.021,{"date":1803,"open":1755,"high":1755,"low":1784,"close":1761,"change":1736,"percent_change":22,"volume":927,"transactions":9,"vwap":1761},"2025-05-28",{"date":1805,"open":1784,"high":1806,"low":1784,"close":1806,"change":1231,"percent_change":1807,"volume":994,"transactions":9,"vwap":1806},"2025-05-27",14.934,0.6,{"date":1809,"open":270,"high":255,"low":295,"close":262,"change":499,"percent_change":457,"volume":1442,"transactions":9,"vwap":262},"2025-05-23",{"date":1811,"open":270,"high":1812,"low":270,"close":1813,"change":196,"percent_change":1548,"volume":1814,"transactions":9,"vwap":1813},"2025-05-22",14.87,14.86,56600,{"date":1816,"open":1775,"high":1775,"low":270,"close":270,"change":1817,"percent_change":1623,"volume":1769,"transactions":9,"vwap":270},"2025-05-21",-0.095,{"date":1819,"open":1820,"high":1775,"low":1778,"close":1760,"change":916,"percent_change":859,"volume":1821,"transactions":9,"vwap":1760},"2025-05-20",14.908,4700,{"date":1823,"open":1784,"high":338,"low":1778,"close":338,"change":973,"percent_change":289,"volume":712,"transactions":9,"vwap":338},"2025-05-19",{"date":1825,"open":1761,"high":1755,"low":1784,"close":1755,"change":1520,"percent_change":718,"volume":1826,"transactions":9,"vwap":1755},"2025-05-16",28900,{"date":1828,"open":1790,"high":1829,"low":1790,"close":1829,"change":787,"percent_change":788,"volume":1830,"transactions":9,"vwap":1829},"2025-05-15",14.916,8100,{"date":1832,"open":329,"high":329,"low":1790,"close":1790,"change":897,"percent_change":1716,"volume":1833,"transactions":9,"vwap":1790},"2025-05-14",18200,{"date":1835,"open":329,"high":1772,"low":329,"close":338,"change":717,"percent_change":718,"volume":1080,"transactions":9,"vwap":338},"2025-05-13",{"date":1837,"open":1790,"high":329,"low":1790,"close":1775,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1775},"2025-05-12",0.145,0.98,22900,{"date":1842,"open":295,"high":295,"low":1843,"close":1843,"change":257,"percent_change":257,"volume":1844,"transactions":9,"vwap":1843},"2025-05-09",14.775,84400,{"date":1846,"open":286,"high":1847,"low":1848,"close":1843,"change":257,"percent_change":257,"volume":917,"transactions":9,"vwap":1843},"2025-05-08",14.815,14.765,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1843,"change":477,"percent_change":478,"volume":1040,"transactions":9,"vwap":1843},"2025-05-07",14.78,14.788,14.77,{"date":1855,"open":1856,"high":1843,"low":1857,"close":1848,"change":499,"percent_change":457,"volume":696,"transactions":9,"vwap":1848},"2025-05-06",14.75,14.745,{"date":1859,"open":1843,"high":296,"low":1860,"close":1851,"change":339,"percent_change":340,"volume":1411,"transactions":9,"vwap":1851},"2025-05-05",14.764,{"date":1862,"open":1853,"high":286,"low":1863,"close":286,"change":339,"percent_change":340,"volume":1864,"transactions":9,"vwap":286},"2025-05-02",14.76,12600,{"date":1866,"open":1847,"high":285,"low":287,"close":287,"change":1867,"percent_change":339,"volume":1868,"transactions":9,"vwap":287},"2025-05-01",-0.001,11500,{"date":1870,"open":1863,"high":295,"low":1863,"close":1871,"change":1612,"percent_change":1872,"volume":797,"transactions":9,"vwap":1871},"2025-04-30",14.801,-0.66,{"date":1874,"open":1875,"high":1766,"low":1876,"close":1766,"change":478,"percent_change":951,"volume":1877,"transactions":9,"vwap":1766},"2025-04-29",14.825,14.822,10600,{"date":1879,"open":271,"high":285,"low":296,"close":271,"change":477,"percent_change":478,"volume":1880,"transactions":9,"vwap":271},"2025-04-28",8000,{"date":1882,"open":270,"high":255,"low":287,"close":270,"change":965,"percent_change":1883,"volume":1884,"transactions":9,"vwap":270},"2025-04-25",0.54,35700,{"date":1886,"open":1887,"high":239,"low":1888,"close":239,"change":695,"percent_change":1889,"volume":1890,"transactions":9,"vwap":239},"2025-04-24",14.7,14.67,1.03,18700,{"date":179,"open":1875,"high":1875,"low":217,"close":217,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":217},-0.235,-1.59,25000]