[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYY":3,"homepage-market-summary":29,"stock-historical-MYY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MYY","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},"ProShares Short MidCap400","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9489,0.460916,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"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},15.63,15.7,15.62,15.721,-0.091,-0.58,777.558569,18.77,14.74,8378.844099960159,22.1,5103,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"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":87},"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":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},21.030001,9443,3446789.86909,-25.43,"2025-04-23",[182,185,193,203,212,221,231,241,251,260,271,279,287,296,304,312,320,328,332,336,342,352,362,372,380,388,397,405,412,420,429,439,448,457,466,475,481,489,495,503,512,521,528,535,544,552,562,569,575,581,587,594,603,610,619,625,633,642,649,658,665,670,676,682,686,690,696,702,707,711,714,721,724,729,732,736,740,744,746,751,756,759,765,769,776,779,784,787,793,797,801,803,810,814,818,826,832,838,844,849,854,858,863,867,873,879,884,891,895,900,905,909,912,915,919,922,926,930,936,939,942,947,953,959,963,970,977,984,988,993,1002,1008,1016,1023,1029,1035,1042,1049,1055,1060,1066,1072,1078,1083,1088,1094,1100,1105,1113,1116,1121,1126,1131,1134,1138,1141,1145,1149,1151,1154,1157,1159,1165,1167,1169,1172,1176,1183,1188,1190,1193,1197,1201,1206,1211,1216,1219,1224,1228,1232,1234,1238,1240,1243,1246,1249,1254,1259,1264,1268,1272,1276,1278,1281,1285,1289,1293,1296,1299,1305,1312,1317,1320,1325,1327,1331,1334,1336,1339,1343,1347,1352,1357,1359,1362,1367,1373,1379,1385,1391,1398,1404,1408,1415,1419,1426,1431,1437,1441,1446,1452,1455,1461,1465,1468,1472,1474,1478,1481,1484,1489,1492,1495,1500,1504,1507,1511,1514,1517,1520,1523,1525,1527,1530,1532,1536,1538,1541,1544,1547,1550,1552,1556,1559,1561,1563,1565,1568,1571,1573,1576,1578,1580,1583,1585,1588,1591,1593,1595,1597,1600,1603,1607,1611,1616,1619,1623,1628,1632,1637,1642,1646,1650,1652,1656,1662,1669,1673,1675,1677,1680,1683,1686,1689,1693,1695,1698,1701,1703,1707,1709,1711,1715,1719,1722,1725,1728,1730,1733,1737,1740,1745,1750,1755,1761,1767,1772,1778,1783,1786,1789,1793,1797,1802,1805,1808,1812,1817,1822,1828,1831,1834,1838,1844,1848,1853,1857,1862,1866,1869,1872,1876,1881,1886,1891,1896,1901,1906,1912,1918,1924,1928,1934,1940,1946],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},43,15.6624,{"date":186,"open":187,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",15.69,-0.1629,-1.03,2139.718311,41,15.7094,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",15.87,15.899,15.8839,-0.1426,-0.89,8329.083571,78,15.8857,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",15.95,16.0265,0.0684,0.43,5718.872226,55,15.9641,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":51,"volume":218,"transactions":219,"vwap":220},"2026-09-29",16.01,16.03,15.9581,0.0281,9385.770128,56,15.9686,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",15.98,15.89,15.93,0.1238,0.78,2236.907093,57,15.9234,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",15.86,15.879,15.8062,-0.05,-0.32,306.335631,32,15.8632,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",15.84,15.8562,15.8324,0.0655,0.41,367.878953,34,15.8422,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",15.67,15.7907,-0.0063,-0.04,1606.179679,33,15.7005,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",15.77,15.8,15.76,15.797,-0.063,-0.4,2352.244242,45,15.7743,{"date":272,"open":273,"high":224,"low":273,"close":233,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",15.78,-0.0466,-0.29,1199.996716,39,15.8247,{"date":280,"open":225,"high":225,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",15.9066,0.0667,0.42,635.502908,36,15.9258,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",15.7401,15.8399,-0.0973,-0.61,717.63029,35,15.7651,{"date":297,"open":263,"high":298,"low":273,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",15.9372,0.0872,0.55,1549.759078,53,15.8181,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":210,"vwap":311},"2026-09-15",15.79,15.85,0.07,0.44,6245.044005,15.8442,{"date":313,"open":263,"high":263,"low":314,"close":273,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",15.71,0.15,0.96,8724.179348,60,15.7549,{"date":321,"open":19,"high":17,"low":322,"close":17,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",15.61,-0.13,-0.82,3134.879963,37,15.6177,{"date":329,"open":253,"high":264,"low":253,"close":264,"change":315,"percent_change":316,"volume":330,"transactions":219,"vwap":331},"2026-09-10",2700.07963,15.7462,{"date":333,"open":69,"high":322,"low":69,"close":322,"change":51,"percent_change":149,"volume":334,"transactions":269,"vwap":335},"2026-09-09",4932.554883,15.5648,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":110,"volume":340,"transactions":239,"vwap":341},"2026-09-08",15.43,0.11,511.8031,15.4164,{"date":343,"open":344,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",15.34,15.35,15.32,-0.0308,-0.2,45109.2332,230,15.3268,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",15.415,15.49,15.3508,-0.1313,-0.85,3887.583185,67,15.4001,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",15.5,15.48,15.4821,-0.1097,-0.7,1727.392155,47,15.4904,{"date":373,"open":355,"high":374,"low":355,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",15.5918,0.1774,1.15,37743.895599,245,15.5819,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":300,"volume":385,"transactions":386,"vwap":387},"2026-08-31",15.445,15.4144,0.0844,1101.379875,30,15.4422,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",15.24,15.33,0.1822,1.2,3149.982114,65,15.3084,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",15.1478,-0.0098,-0.06,52.3017,23,15.1606,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":292,"volume":410,"transactions":219,"vwap":411},"2026-08-26",15.25,15.1576,-0.0931,2975.3677,15.2223,{"date":413,"open":390,"high":414,"low":390,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",15.2507,0.0116,0.08,1325.3017,50,15.2357,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":326,"vwap":428},"2026-08-24",15.26,15.23,15.2391,0.1285,0.85,1841.3017,15.2324,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-21",15.13,15.11,15.1106,-0.0733,-0.48,824.706192,52,15.121,{"date":440,"open":441,"high":442,"low":443,"close":442,"change":444,"percent_change":445,"volume":446,"transactions":302,"vwap":447},"2026-08-20",15.159,15.1839,15.12,0.1135,0.75,2082.2457,15.1388,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",14.98,15.0704,0.0504,0.34,4290.472526,22,14.9818,{"date":458,"open":459,"high":460,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",14.88,15.02,0.24,1.62,1359.837175,42,14.9358,{"date":467,"open":468,"high":469,"low":470,"close":469,"change":471,"percent_change":166,"volume":472,"transactions":473,"vwap":474},"2026-08-17",14.76,14.78,14.75,0.03,1475.640683,38,14.7761,{"date":476,"open":477,"high":477,"low":25,"close":470,"change":478,"percent_change":86,"volume":479,"transactions":464,"vwap":480},"2026-08-14",14.77,-0.0357,2690.246432,14.7499,{"date":482,"open":483,"high":484,"low":469,"close":485,"change":486,"percent_change":267,"volume":487,"transactions":326,"vwap":488},"2026-08-13",14.8,14.805,14.7857,-0.0593,1864.890754,14.7933,{"date":490,"open":483,"high":491,"low":483,"close":492,"change":486,"percent_change":267,"volume":493,"transactions":191,"vwap":494},"2026-08-12",14.85,14.845,1772.245115,14.8403,{"date":496,"open":491,"high":497,"low":491,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-11",14.9043,-0.0457,-0.31,443.486065,31,14.8757,{"date":504,"open":505,"high":506,"low":507,"close":506,"change":508,"percent_change":509,"volume":510,"transactions":318,"vwap":511},"2026-08-10",14.9,14.95,14.89,0.075,0.5,4785.078328,14.9259,{"date":513,"open":450,"high":450,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-07",14.865,14.875,-0.2037,-1.35,4693.601781,46,14.9224,{"date":522,"open":450,"high":523,"low":450,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":464,"vwap":527},"2026-08-06",15.0787,0.0594,0.4,1332.5867,15.0197,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":509,"volume":533,"transactions":249,"vwap":534},"2026-08-05",14.94,15.0193,0.0744,374.633116,14.965,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-04",15.18,14.9449,-0.2651,-1.74,1706.892535,48,15.0288,{"date":545,"open":546,"high":422,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":191,"vwap":551},"2026-08-03",15.235,15.21,-0.1524,-0.99,1719.324506,15.2487,{"date":553,"open":554,"high":555,"low":391,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",15.42,15.4499,15.3624,0.0024,0.02,23570.3017,109,15.4264,{"date":563,"open":69,"high":69,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":285,"vwap":568},"2026-07-30",15.36,-0.14,-0.9,1280.3017,15.4302,{"date":570,"open":346,"high":364,"low":346,"close":364,"change":571,"percent_change":572,"volume":573,"transactions":519,"vwap":574},"2026-07-29",0.26,1.71,1716.437314,15.4273,{"date":576,"open":577,"high":422,"low":547,"close":390,"change":578,"percent_change":578,"volume":579,"transactions":519,"vwap":580},"2026-07-28",15.22,0,3867.1187,15.2303,{"date":582,"open":422,"high":346,"low":577,"close":390,"change":256,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-27",-0.26,7779.6917,54,15.252,{"date":588,"open":577,"high":589,"low":537,"close":589,"change":236,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-24",15.28,-0.33,10213.2297,97,15.2446,{"date":595,"open":596,"high":597,"low":596,"close":391,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-23",15.3,15.4,0.05,0.33,45414.3017,187,15.3611,{"date":604,"open":577,"high":589,"low":605,"close":589,"change":606,"percent_change":308,"volume":607,"transactions":608,"vwap":609},"2026-07-22",15.2,0.01,59458.0797,303,15.2699,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":219,"vwap":618},"2026-07-21",15.37,15.2605,15.27,-0.15,-0.97,13526.4627,15.2729,{"date":620,"open":589,"high":621,"low":589,"close":554,"change":339,"percent_change":110,"volume":622,"transactions":623,"vwap":624},"2026-07-20",15.439,41314.0147,186,15.4112,{"date":626,"open":390,"high":627,"low":390,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-17",15.31,0.0912,0.6,2585.243716,66,15.2783,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":219,"vwap":641},"2026-07-16",15.16,15.269,15.2188,-0.0642,-0.42,2709.6427,15.2319,{"date":643,"open":390,"high":391,"low":644,"close":645,"change":646,"percent_change":558,"volume":647,"transactions":249,"vwap":648},"2026-07-15",15.205,15.283,0.0034,2187.2337,15.2349,{"date":650,"open":547,"high":627,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-14",15.19,15.2796,-0.0706,-0.46,8881.4017,84,15.2709,{"date":659,"open":614,"high":564,"low":614,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":519,"vwap":664},"2026-07-13",15.3502,0.0802,0.53,1884.8028,15.2962,{"date":666,"open":667,"high":391,"low":423,"close":614,"change":558,"percent_change":668,"volume":669,"transactions":9,"vwap":614},"2026-07-10",15.29,0.13,5500,{"date":671,"open":391,"high":391,"low":672,"close":407,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":407},"2026-07-09",15.17,-0.19,-1.23,900,{"date":677,"open":338,"high":678,"low":338,"close":679,"change":315,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-08",15.56,15.44,0.98,9200,{"date":683,"open":422,"high":667,"low":422,"close":667,"change":51,"percent_change":684,"volume":685,"transactions":9,"vwap":667},"2026-07-07",1.19,1500,{"date":687,"open":688,"high":432,"low":688,"close":432,"change":401,"percent_change":267,"volume":689,"transactions":9,"vwap":432},"2026-07-06",15.08,1700,{"date":691,"open":692,"high":407,"low":693,"close":672,"change":694,"percent_change":37,"volume":695,"transactions":9,"vwap":672},"2026-07-02",15,14.93,0.1,6700,{"date":697,"open":698,"high":431,"low":506,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-01",15.07,0.12,0.8,5300,{"date":703,"open":688,"high":704,"low":506,"close":506,"change":323,"percent_change":705,"volume":706,"transactions":9,"vwap":506},"2026-06-30",15.09,-0.86,4100,{"date":708,"open":443,"high":577,"low":688,"close":688,"change":709,"percent_change":348,"volume":710,"transactions":9,"vwap":688},"2026-06-29",-0.03,7000,{"date":712,"open":537,"high":537,"low":688,"close":432,"change":558,"percent_change":668,"volume":713,"transactions":9,"vwap":432},"2026-06-26",5600,{"date":715,"open":698,"high":716,"low":717,"close":704,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":704},"2026-06-25",15.1,14.99,-0.12,-0.79,6500,{"date":722,"open":614,"high":614,"low":672,"close":547,"change":348,"percent_change":723,"volume":174,"transactions":9,"vwap":547},"2026-06-24",-1.3,{"date":725,"open":365,"high":364,"low":344,"close":726,"change":727,"percent_change":728,"volume":689,"transactions":9,"vwap":726},"2026-06-23",15.41,0.14,0.92,{"date":730,"open":407,"high":627,"low":407,"close":614,"change":236,"percent_change":590,"volume":731,"transactions":9,"vwap":614},"2026-06-22",1300,{"date":733,"open":346,"high":726,"low":346,"close":346,"change":734,"percent_change":189,"volume":735,"transactions":9,"vwap":346},"2026-06-18",-0.16,1200,{"date":737,"open":422,"high":355,"low":537,"close":365,"change":51,"percent_change":738,"volume":739,"transactions":9,"vwap":365},"2026-06-17",1.18,1900,{"date":741,"open":635,"high":596,"low":635,"close":596,"change":742,"percent_change":571,"volume":743,"transactions":9,"vwap":596},"2026-06-16",0.04,300,{"date":745,"open":432,"high":422,"low":432,"close":422,"change":256,"percent_change":583,"volume":731,"transactions":9,"vwap":422},"2026-06-15",{"date":747,"open":346,"high":344,"low":407,"close":596,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":596},"2026-06-12",-0.11,-0.71,103700,{"date":752,"open":253,"high":18,"low":726,"close":726,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":726},"2026-06-11",-0.38,-2.41,7800,{"date":757,"open":365,"high":306,"low":365,"close":306,"change":70,"percent_change":758,"volume":739,"transactions":9,"vwap":306},"2026-06-10",1.35,{"date":760,"open":761,"high":233,"low":597,"close":762,"change":718,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-09",15.54,15.58,-0.76,84100,{"date":766,"open":767,"high":18,"low":767,"close":18,"change":768,"percent_change":323,"volume":706,"transactions":9,"vwap":18},"2026-06-08",15.64,-0.02,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-05",15.55,15.72,0.3,1.95,2000,{"date":777,"open":726,"high":554,"low":778,"close":554,"change":236,"percent_change":237,"volume":775,"transactions":9,"vwap":554},"2026-06-04",15.39,{"date":780,"open":781,"high":365,"low":781,"close":782,"change":578,"percent_change":578,"volume":783,"transactions":9,"vwap":782},"2026-06-03",15.46,15.47,200,{"date":785,"open":771,"high":771,"low":782,"close":782,"change":323,"percent_change":786,"volume":743,"transactions":9,"vwap":782},"2026-06-02",-0.83,{"date":788,"open":789,"high":18,"low":678,"close":790,"change":606,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-01",15.66,15.6,0.06,4700,{"date":794,"open":761,"high":795,"low":761,"close":795,"change":768,"percent_change":323,"volume":796,"transactions":9,"vwap":795},"2026-05-29",15.59,800,{"date":798,"open":799,"high":799,"low":795,"close":322,"change":578,"percent_change":578,"volume":800,"transactions":9,"vwap":322},"2026-05-28",15.74,1600,{"date":802,"open":69,"high":322,"low":69,"close":322,"change":742,"percent_change":571,"volume":675,"transactions":9,"vwap":322},"2026-05-27",{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-26",15.65,15.57,-0.21,-1.33,1800,{"date":811,"open":243,"high":812,"low":273,"close":273,"change":615,"percent_change":813,"volume":720,"transactions":9,"vwap":273},"2026-05-22",15.91,-0.94,{"date":815,"open":816,"high":816,"low":224,"close":225,"change":709,"percent_change":673,"volume":817,"transactions":9,"vwap":225},"2026-05-21",16.1,4400,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-20",16.19,16.26,15.96,-0.3,-1.85,45200,{"date":827,"open":828,"high":829,"low":830,"close":821,"change":831,"percent_change":125,"volume":720,"transactions":9,"vwap":821},"2026-05-19",16.28,16.31,16.25,0.16,{"date":833,"open":834,"high":835,"low":834,"close":816,"change":471,"percent_change":836,"volume":837,"transactions":9,"vwap":816},"2026-05-18",15.99,16.13,0.19,32600,{"date":839,"open":840,"high":841,"low":834,"close":841,"change":571,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-15",16.030001,16.07,1.64,8600,{"date":845,"open":306,"high":846,"low":306,"close":846,"change":847,"percent_change":848,"volume":743,"transactions":9,"vwap":846},"2026-05-14",15.81,-0.07,-0.44,{"date":850,"open":851,"high":851,"low":233,"close":852,"change":742,"percent_change":853,"volume":775,"transactions":9,"vwap":852},"2026-05-13",15.92,15.88,0.25,{"date":855,"open":852,"high":851,"low":243,"close":243,"change":339,"percent_change":856,"volume":857,"transactions":9,"vwap":243},"2026-05-12",0.7,2200,{"date":859,"open":789,"high":799,"low":789,"close":860,"change":598,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-11",15.73,0.32,2400,{"date":864,"open":865,"high":187,"low":865,"close":865,"change":847,"percent_change":848,"volume":866,"transactions":9,"vwap":865},"2026-05-08",15.68,1400,{"date":868,"open":762,"high":264,"low":762,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-07",15.75,0.22,1.42,9300,{"date":874,"open":767,"high":767,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-06",15.53,-0.28,-1.77,2900,{"date":880,"open":812,"high":812,"low":846,"close":846,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":846},"2026-05-05",-0.23,-1.43,16000,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":339,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-04",16,16.09,16.040001,0.69,1100,{"date":892,"open":893,"high":225,"low":233,"close":225,"change":606,"percent_change":791,"volume":894,"transactions":9,"vwap":225},"2026-05-01",15.9,45000,{"date":896,"open":223,"high":223,"low":851,"close":851,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":851},"2026-04-30",-0.27,-1.67,4200,{"date":901,"open":902,"high":902,"low":903,"close":820,"change":699,"percent_change":445,"volume":904,"transactions":9,"vwap":820},"2026-04-29",16.23,16.18,40900,{"date":906,"open":840,"high":835,"low":840,"close":841,"change":831,"percent_change":907,"volume":908,"transactions":9,"vwap":841},"2026-04-28",1.01,3300,{"date":910,"open":893,"high":225,"low":224,"close":812,"change":578,"percent_change":578,"volume":911,"transactions":9,"vwap":812},"2026-04-27",400,{"date":913,"open":223,"high":223,"low":852,"close":812,"change":236,"percent_change":499,"volume":914,"transactions":9,"vwap":812},"2026-04-24",700,{"date":916,"open":822,"high":917,"low":224,"close":822,"change":606,"percent_change":791,"volume":918,"transactions":9,"vwap":822},"2026-04-23",16.059999,2700,{"date":920,"open":263,"high":223,"low":263,"close":205,"change":416,"percent_change":509,"volume":921,"transactions":9,"vwap":205},"2026-04-22",3200,{"date":923,"open":805,"high":224,"low":805,"close":195,"change":416,"percent_change":924,"volume":925,"transactions":9,"vwap":195},"2026-04-21",0.51,32100,{"date":927,"open":243,"high":243,"low":306,"close":306,"change":928,"percent_change":929,"volume":796,"transactions":9,"vwap":306},"2026-04-20",-0.09,-0.57,{"date":931,"open":932,"high":932,"low":933,"close":852,"change":237,"percent_change":934,"volume":935,"transactions":9,"vwap":852},"2026-04-17",16.02,15.83,-1.98,2800,{"date":937,"open":816,"high":902,"low":816,"close":938,"change":768,"percent_change":718,"volume":866,"transactions":9,"vwap":938},"2026-04-16",16.2,{"date":940,"open":938,"high":821,"low":938,"close":941,"change":742,"percent_change":853,"volume":914,"transactions":9,"vwap":941},"2026-04-15",16.22,{"date":943,"open":828,"high":828,"low":944,"close":903,"change":401,"percent_change":945,"volume":946,"transactions":9,"vwap":903},"2026-04-14",16.17,-0.37,2500,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":673,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-13",16.42,16.24,-1.16,6300,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":308,"percent_change":208,"volume":958,"transactions":9,"vwap":957},"2026-04-10",16.36,16.44,16.43,11600,{"date":960,"open":956,"high":961,"low":829,"close":955,"change":256,"percent_change":86,"volume":962,"transactions":9,"vwap":955},"2026-04-09",16.47,2100,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":435,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-08",16.56,16.27,16.4,-2.84,11900,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":401,"volume":976,"transactions":9,"vwap":974},"2026-04-07",16.97,16.86,16.88,-0.01,71800,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-06",16.98,16.89,-0.08,-0.47,4300,{"date":985,"open":986,"high":986,"low":980,"close":972,"change":975,"percent_change":401,"volume":987,"transactions":9,"vwap":972},"2026-04-02",17.15,24700,{"date":989,"open":990,"high":990,"low":973,"close":979,"change":615,"percent_change":991,"volume":992,"transactions":9,"vwap":979},"2026-04-01",17.059999,-0.88,13700,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-03-31",17.4,17.41,17.12,17.13,-0.49,-2.78,9800,{"date":1003,"open":1004,"high":1005,"low":995,"close":1006,"change":727,"percent_change":700,"volume":1007,"transactions":9,"vwap":1006},"2026-03-30",17.47,17.68,17.62,4800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1011,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1011},"2026-03-27",17.31,17.48,17.26,0.28,1.63,17600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":853,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-03-26",17.11,17.2,16.94,1.47,12000,{"date":1024,"open":1025,"high":998,"low":1025,"close":1026,"change":583,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-03-25",16.84,16.95,-1.51,13800,{"date":1030,"open":1031,"high":1031,"low":998,"close":1032,"change":323,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-03-24",17.5,17.21,-0.75,12100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":590,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-03-23",17.33,17.34,17.049999,-1.87,29500,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":525,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-03-20",17.38,17.76,17.67,2.32,11500,{"date":1050,"open":1031,"high":1051,"low":1052,"close":1053,"change":256,"percent_change":881,"volume":1054,"transactions":9,"vwap":1053},"2026-03-19",17.51,17.19,17.27,68600,{"date":1056,"open":1057,"high":1010,"low":1058,"close":1010,"change":315,"percent_change":44,"volume":1059,"transactions":9,"vwap":1010},"2026-03-18",17.23,17.14,3500,{"date":1061,"open":1062,"high":1032,"low":1063,"close":1062,"change":565,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-17",17.16,17.040001,-0.81,3100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":323,"percent_change":1033,"volume":1071,"transactions":9,"vwap":1069},"2026-03-16",17.28,17.3,17.17,5400,{"date":1073,"open":1057,"high":1074,"low":1057,"close":1075,"change":471,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-03-13",17.46,17.43,0.17,7500,{"date":1079,"open":1070,"high":995,"low":1070,"close":995,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":995},"2026-03-12",0.36,2.11,5800,{"date":1084,"open":1085,"high":998,"low":979,"close":1063,"change":598,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1063},"2026-03-11",17,0.29,2600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1091,"change":308,"percent_change":247,"volume":1093,"transactions":9,"vwap":1091},"2026-03-10",16.87,16.99,16.77,10100,{"date":1095,"open":1012,"high":1096,"low":1097,"close":1098,"change":734,"percent_change":813,"volume":1099,"transactions":9,"vwap":1098},"2026-03-09",17.42,16.91,16.92,10900,{"date":1101,"open":1026,"high":1102,"low":1026,"close":1102,"change":525,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-06",17.08,2.4,3900,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":853,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-05",16.64,16.78,16.62,16.68,1.52,67800,{"date":1114,"open":1115,"high":961,"low":949,"close":957,"change":975,"percent_change":401,"volume":1082,"transactions":9,"vwap":957},"2026-03-04",16.45,{"date":1117,"open":1118,"high":1092,"low":949,"close":956,"change":1086,"percent_change":1119,"volume":1120,"transactions":9,"vwap":956},"2026-03-03",16.59,1.8,4000,{"date":1122,"open":1123,"high":1123,"low":835,"close":1124,"change":615,"percent_change":1125,"volume":685,"transactions":9,"vwap":1124},"2026-03-02",16.33,16.15,-0.92,{"date":1127,"open":1128,"high":967,"low":1129,"close":1129,"change":315,"percent_change":1130,"volume":962,"transactions":9,"vwap":1129},"2026-02-27",16.39,16.3,0.93,{"date":1132,"open":941,"high":1129,"low":1124,"close":1124,"change":401,"percent_change":945,"volume":1133,"transactions":9,"vwap":1124},"2026-02-26",3600,{"date":1135,"open":828,"high":1136,"low":1137,"close":1137,"change":401,"percent_change":945,"volume":918,"transactions":9,"vwap":1137},"2026-02-25",16.32,16.21,{"date":1139,"open":1136,"high":1136,"low":966,"close":966,"change":1140,"percent_change":189,"volume":911,"transactions":9,"vwap":966},"2026-02-24",-0.17,{"date":1142,"open":967,"high":1143,"low":967,"close":956,"change":1086,"percent_change":1119,"volume":1144,"transactions":9,"vwap":956},"2026-02-23",16.5,3700,{"date":1146,"open":1147,"high":966,"low":1147,"close":1124,"change":928,"percent_change":1148,"volume":706,"transactions":9,"vwap":1124},"2026-02-20",16.11,-0.55,{"date":1150,"open":829,"high":1123,"low":950,"close":950,"change":558,"percent_change":699,"volume":1007,"transactions":9,"vwap":950},"2026-02-19",{"date":1152,"open":950,"high":830,"low":941,"close":941,"change":981,"percent_change":999,"volume":1153,"transactions":9,"vwap":941},"2026-02-18",7600,{"date":1155,"open":1123,"high":961,"low":828,"close":1129,"change":709,"percent_change":1156,"volume":1059,"transactions":9,"vwap":1129},"2026-02-17",-0.18,{"date":1158,"open":957,"high":957,"low":950,"close":1123,"change":323,"percent_change":719,"volume":862,"transactions":9,"vwap":1123},"2026-02-13",{"date":1160,"open":1147,"high":1161,"low":1147,"close":1162,"change":1163,"percent_change":871,"volume":1164,"transactions":9,"vwap":1162},"2026-02-12",16.52,16.46,0.23,8100,{"date":1166,"open":816,"high":1136,"low":816,"close":902,"change":471,"percent_change":836,"volume":1059,"transactions":9,"vwap":902},"2026-02-11",{"date":1168,"open":950,"high":950,"low":835,"close":938,"change":558,"percent_change":699,"volume":731,"transactions":9,"vwap":938},"2026-02-10",{"date":1170,"open":966,"high":966,"low":1124,"close":903,"change":578,"percent_change":578,"volume":1171,"transactions":9,"vwap":903},"2026-02-09",5700,{"date":1173,"open":1161,"high":1161,"low":903,"close":903,"change":1174,"percent_change":1175,"volume":755,"transactions":9,"vwap":903},"2026-02-06",-0.54,-3.23,{"date":1177,"open":1178,"high":1092,"low":1179,"close":1180,"change":130,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-02-05",16.76,16.63,16.72,0.54,9900,{"date":1184,"open":1109,"high":1185,"low":1118,"close":1179,"change":718,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1179},"2026-02-04",16.75,-0.72,27400,{"date":1189,"open":1180,"high":1097,"low":1107,"close":1185,"change":768,"percent_change":718,"volume":921,"transactions":9,"vwap":1185},"2026-02-03",{"date":1191,"open":980,"high":1097,"low":1192,"close":1092,"change":565,"percent_change":786,"volume":1171,"transactions":9,"vwap":1092},"2026-02-02",16.73,{"date":1194,"open":1025,"high":1195,"low":1185,"close":1097,"change":831,"percent_change":316,"volume":1196,"transactions":9,"vwap":1097},"2026-01-30",17.01,8300,{"date":1198,"open":1199,"high":1026,"low":1185,"close":1185,"change":471,"percent_change":51,"volume":1200,"transactions":9,"vwap":1185},"2026-01-29",16.8,20900,{"date":1202,"open":1203,"high":1204,"low":1179,"close":1180,"change":742,"percent_change":461,"volume":1205,"transactions":9,"vwap":1180},"2026-01-28",16.7,16.74,8000,{"date":1207,"open":1208,"high":1192,"low":1209,"close":1110,"change":578,"percent_change":578,"volume":1210,"transactions":9,"vwap":1110},"2026-01-27",16.69,16.66,4900,{"date":1212,"open":1107,"high":1213,"low":1214,"close":1110,"change":558,"percent_change":699,"volume":1215,"transactions":9,"vwap":1110},"2026-01-26",16.71,16.58,14800,{"date":1217,"open":965,"high":1213,"low":965,"close":1209,"change":1076,"percent_change":1218,"volume":681,"transactions":9,"vwap":1209},"2026-01-23",1.03,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":578,"percent_change":578,"volume":739,"transactions":9,"vwap":1223},"2026-01-22",16.38,16.51,16.49,{"date":1225,"open":1109,"high":1226,"low":956,"close":1223,"change":823,"percent_change":1227,"volume":701,"transactions":9,"vwap":1223},"2026-01-21",16.65,-1.79,{"date":1229,"open":1213,"high":1199,"low":1226,"close":1230,"change":1163,"percent_change":1231,"volume":878,"transactions":9,"vwap":1230},"2026-01-20",16.79,1.39,{"date":1233,"open":1143,"high":965,"low":1143,"close":965,"change":791,"percent_change":1080,"volume":914,"transactions":9,"vwap":965},"2026-01-16",{"date":1235,"open":1236,"high":1236,"low":956,"close":1143,"change":348,"percent_change":1237,"volume":731,"transactions":9,"vwap":1143},"2026-01-15",16.61,-1.2,{"date":1239,"open":1204,"high":1204,"low":1203,"close":1203,"change":768,"percent_change":718,"volume":675,"transactions":9,"vwap":1203},"2026-01-14",{"date":1241,"open":1110,"high":1180,"low":1109,"close":1180,"change":975,"percent_change":401,"volume":1242,"transactions":9,"vwap":1180},"2026-01-13",11800,{"date":1244,"open":1192,"high":1192,"low":1192,"close":1192,"change":709,"percent_change":1156,"volume":1245,"transactions":9,"vwap":1192},"2026-01-12",100,{"date":1247,"open":1092,"high":1199,"low":1178,"close":1178,"change":565,"percent_change":786,"volume":1248,"transactions":9,"vwap":1178},"2026-01-09",600,{"date":1250,"open":1251,"high":1251,"low":980,"close":1251,"change":401,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-01-08",16.9,-0.35,500,{"date":1255,"open":1256,"high":972,"low":1256,"close":1257,"change":668,"percent_change":1258,"volume":720,"transactions":9,"vwap":1257},"2026-01-07",16.82,16.96,0.77,{"date":1260,"open":1039,"high":1039,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":890,"transactions":9,"vwap":1261},"2026-01-06",16.83,-0.25,-1.46,{"date":1265,"open":1266,"high":1266,"low":1102,"close":1102,"change":881,"percent_change":808,"volume":1267,"transactions":9,"vwap":1102},"2026-01-05",17.25,16300,{"date":1269,"open":1270,"high":1270,"low":1010,"close":1010,"change":807,"percent_change":1237,"volume":1271,"transactions":9,"vwap":1010},"2026-01-02",17.44,20800,{"date":1273,"open":1270,"high":1274,"low":1270,"close":1274,"change":51,"percent_change":1275,"volume":862,"transactions":9,"vwap":1274},"2025-12-31",17.52,1.04,{"date":1277,"open":1010,"high":1038,"low":1012,"close":1038,"change":791,"percent_change":115,"volume":857,"transactions":9,"vwap":1038},"2025-12-30",{"date":1279,"open":1068,"high":1068,"low":1068,"close":1068,"change":694,"percent_change":1280,"volume":911,"transactions":9,"vwap":1068},"2025-12-29",0.58,{"date":1282,"open":1019,"high":1283,"low":1284,"close":1284,"change":558,"percent_change":699,"volume":890,"transactions":9,"vwap":1284},"2025-12-26",17.24,17.18,{"date":1286,"open":1287,"high":1287,"low":1058,"close":1062,"change":807,"percent_change":1288,"volume":1144,"transactions":9,"vwap":1062},"2025-12-24",17.22,-1.21,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1292,"change":742,"percent_change":1163,"volume":914,"transactions":9,"vwap":1292},"2025-12-23",17.35,17.37,{"date":1294,"open":1069,"high":1037,"low":1295,"close":1037,"change":565,"percent_change":85,"volume":1248,"transactions":9,"vwap":1037},"2025-12-22",17.29,{"date":1297,"open":1051,"high":1051,"low":1074,"close":1004,"change":718,"percent_change":1298,"volume":911,"transactions":9,"vwap":1004},"2025-12-19",-0.68,{"date":1300,"open":1301,"high":1302,"low":1051,"close":1303,"change":1304,"percent_change":929,"volume":862,"transactions":9,"vwap":1303},"2025-12-18",17.54,17.6,17.59,-0.1,{"date":1306,"open":1307,"high":1308,"low":1075,"close":1309,"change":694,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2025-12-17",17.53,17.7,17.69,0.57,24300,{"date":1313,"open":1303,"high":1314,"low":1315,"close":1303,"change":694,"percent_change":1310,"volume":1316,"transactions":9,"vwap":1303},"2025-12-16",17.66,17.58,7400,{"date":1318,"open":1031,"high":1051,"low":1319,"close":1319,"change":742,"percent_change":1163,"volume":1059,"transactions":9,"vwap":1319},"2025-12-15",17.49,{"date":1321,"open":1322,"high":1004,"low":1322,"close":1323,"change":1163,"percent_change":1324,"volume":918,"transactions":9,"vwap":1323},"2025-12-12",17.39,17.45,1.34,{"date":1326,"open":1057,"high":1057,"low":1287,"close":1287,"change":734,"percent_change":1125,"volume":796,"transactions":9,"vwap":1287},"2025-12-11",{"date":1328,"open":1329,"high":1314,"low":1038,"close":1044,"change":140,"percent_change":1330,"volume":857,"transactions":9,"vwap":1044},"2025-12-10",17.65,-1.92,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":558,"percent_change":339,"volume":1253,"transactions":9,"vwap":1333},"2025-12-09",17.72,{"date":1335,"open":1006,"high":1308,"low":1303,"close":1308,"change":694,"percent_change":1310,"volume":890,"transactions":9,"vwap":1308},"2025-12-08",{"date":1337,"open":1338,"high":1302,"low":1338,"close":1302,"change":975,"percent_change":401,"volume":743,"transactions":9,"vwap":1302},"2025-12-05",17.57,{"date":1340,"open":1315,"high":1341,"low":1315,"close":1341,"change":981,"percent_change":1342,"volume":914,"transactions":9,"vwap":1341},"2025-12-04",17.61,-0.45,{"date":1344,"open":1345,"high":1345,"low":1046,"close":1309,"change":748,"percent_change":1346,"volume":675,"transactions":9,"vwap":1309},"2025-12-03",17.73,-0.62,{"date":1348,"open":1349,"high":1350,"low":1345,"close":1350,"change":791,"percent_change":453,"volume":1351,"transactions":9,"vwap":1350},"2025-12-02",17.74,17.8,5200,{"date":1353,"open":1345,"high":1349,"low":1354,"close":1349,"change":339,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1349},"2025-12-01",17.63,0.62,3400,{"date":1358,"open":1329,"high":1329,"low":1006,"close":1354,"change":981,"percent_change":1342,"volume":796,"transactions":9,"vwap":1354},"2025-11-28",{"date":1360,"open":1333,"high":1333,"low":1341,"close":1361,"change":748,"percent_change":1346,"volume":866,"transactions":9,"vwap":1361},"2025-11-26",17.71,{"date":1363,"open":1364,"high":1364,"low":1350,"close":1365,"change":237,"percent_change":1366,"volume":706,"transactions":9,"vwap":1365},"2025-11-25",18.02,17.82,-1.76,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":673,"percent_change":1372,"volume":731,"transactions":9,"vwap":1371},"2025-11-24",18.36,18.12,18.14,-1.04,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":848,"percent_change":1378,"volume":1196,"transactions":9,"vwap":1377},"2025-11-21",18.75,18.24,18.33,-2.34,{"date":1380,"open":1381,"high":24,"low":1382,"close":24,"change":1383,"percent_change":1384,"volume":706,"transactions":9,"vwap":24},"2025-11-20",18.22,18.18,0.31,1.68,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1387,"change":256,"percent_change":1390,"volume":1059,"transactions":9,"vwap":1387},"2025-11-19",18.46,18.53,18.39,-0.22,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":401,"percent_change":237,"volume":1397,"transactions":9,"vwap":1396},"2025-11-18",18.65,18.69,18.41,18.5,56000,{"date":1399,"open":1400,"high":1401,"low":1381,"close":1402,"change":453,"percent_change":1403,"volume":983,"transactions":9,"vwap":1402},"2025-11-17",18.25,18.58,18.56,1.87,{"date":1405,"open":1406,"high":1406,"low":1370,"close":1381,"change":598,"percent_change":1013,"volume":1407,"transactions":9,"vwap":1381},"2025-11-14",18.35,18100,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":453,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-11-13",17.87,18.2,18.17,1.91,24900,{"date":1416,"open":1045,"high":1417,"low":1045,"close":1417,"change":847,"percent_change":1418,"volume":735,"transactions":9,"vwap":1417},"2025-11-12",17.83,-0.39,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":471,"percent_change":1076,"volume":1425,"transactions":9,"vwap":1424},"2025-11-11",17.93,17.94,17.84,17.9,29600,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1410,"change":323,"percent_change":1186,"volume":1430,"transactions":9,"vwap":1410},"2025-11-10",17.81,18.040001,24800,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":348,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-11-07",18.3,18,-1.1,32400,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1411,"change":51,"percent_change":173,"volume":800,"transactions":9,"vwap":1411},"2025-11-06",18.07,18.21,{"date":1442,"open":1439,"high":1443,"low":1444,"close":1364,"change":323,"percent_change":1186,"volume":1445,"transactions":9,"vwap":1364},"2025-11-05",18.1,17.92,6800,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1449,"change":831,"percent_change":1451,"volume":962,"transactions":9,"vwap":1449},"2025-11-04",18.11,18.15,18.08,0.89,{"date":1453,"open":1371,"high":1371,"low":1454,"close":1454,"change":558,"percent_change":339,"volume":1171,"transactions":9,"vwap":1454},"2025-11-03",17.99,{"date":1456,"open":1457,"high":1458,"low":1422,"close":1459,"change":1304,"percent_change":1148,"volume":1460,"transactions":9,"vwap":1459},"2025-10-31",18.030001,18.049999,17.97,15600,{"date":1462,"open":1424,"high":1439,"low":1463,"close":1439,"change":1076,"percent_change":1464,"volume":1316,"transactions":9,"vwap":1439},"2025-10-30",17.85,0.95,{"date":1466,"open":1410,"high":1424,"low":1410,"close":1424,"change":315,"percent_change":426,"volume":1467,"transactions":9,"vwap":1424},"2025-10-29",15400,{"date":1469,"open":1354,"high":1470,"low":1354,"close":1470,"change":831,"percent_change":1471,"volume":857,"transactions":9,"vwap":1470},"2025-10-28",17.75,0.91,{"date":1473,"open":1301,"high":1341,"low":1307,"close":1303,"change":236,"percent_change":876,"volume":735,"transactions":9,"vwap":1303},"2025-10-27",{"date":1475,"open":1354,"high":1476,"low":1477,"close":1476,"change":748,"percent_change":1346,"volume":1120,"transactions":9,"vwap":1476},"2025-10-24",17.64,17.55,{"date":1479,"open":1444,"high":1444,"low":1333,"close":1470,"change":881,"percent_change":1480,"volume":809,"transactions":9,"vwap":1470},"2025-10-23",-1.28,{"date":1482,"open":1423,"high":1457,"low":1423,"close":1483,"change":70,"percent_change":738,"volume":899,"transactions":9,"vwap":1483},"2025-10-22",17.98,{"date":1485,"open":1486,"high":1486,"low":1345,"close":1487,"change":847,"percent_change":1418,"volume":1488,"transactions":9,"vwap":1487},"2025-10-21",17.88,17.77,3000,{"date":1490,"open":1424,"high":1424,"low":1423,"close":1423,"change":348,"percent_change":1491,"volume":809,"transactions":9,"vwap":1423},"2025-10-20",-1.11,{"date":1493,"open":1449,"high":1449,"low":1429,"close":1429,"change":236,"percent_change":876,"volume":1494,"transactions":9,"vwap":1429},"2025-10-17",16700,{"date":1496,"open":1417,"high":1449,"low":1417,"close":1497,"change":1163,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-10-16",18.09,1.29,19900,{"date":1501,"open":1309,"high":1502,"low":1309,"close":1503,"change":975,"percent_change":401,"volume":1356,"transactions":9,"vwap":1503},"2025-10-15",17.96,17.86,{"date":1505,"open":1370,"high":1370,"low":1506,"close":1410,"change":615,"percent_change":786,"volume":908,"transactions":9,"vwap":1410},"2025-10-14",17.78,{"date":1508,"open":1509,"high":1509,"low":1483,"close":1364,"change":945,"percent_change":1510,"volume":720,"transactions":9,"vwap":1364},"2025-10-13",18.19,-2.01,{"date":1512,"open":1410,"high":1389,"low":1410,"close":1389,"change":924,"percent_change":1513,"volume":872,"transactions":9,"vwap":1389},"2025-10-10",2.85,{"date":1515,"open":1365,"high":1486,"low":1350,"close":1486,"change":166,"percent_change":1516,"volume":1087,"transactions":9,"vwap":1486},"2025-10-09",1.13,{"date":1518,"open":1345,"high":1345,"low":1046,"close":1005,"change":1140,"percent_change":1519,"volume":174,"transactions":9,"vwap":1005},"2025-10-08",-0.95,{"date":1521,"open":1361,"high":1522,"low":1361,"close":1463,"change":166,"percent_change":1516,"volume":866,"transactions":9,"vwap":1463},"2025-10-07",17.89,{"date":1524,"open":1308,"high":1361,"low":1315,"close":1329,"change":709,"percent_change":1140,"volume":735,"transactions":9,"vwap":1329},"2025-10-06",{"date":1526,"open":1354,"high":1005,"low":1303,"close":1005,"change":256,"percent_change":881,"volume":800,"transactions":9,"vwap":1005},"2025-10-03",{"date":1528,"open":1333,"high":1503,"low":1333,"close":1333,"change":256,"percent_change":881,"volume":1529,"transactions":9,"vwap":1333},"2025-10-02",26900,{"date":1531,"open":1487,"high":1365,"low":1349,"close":1045,"change":709,"percent_change":1140,"volume":1164,"transactions":9,"vwap":1045},"2025-10-01",{"date":1533,"open":1365,"high":1502,"low":1534,"close":1534,"change":709,"percent_change":1140,"volume":1535,"transactions":9,"vwap":1534},"2025-09-30",17.79,21800,{"date":1537,"open":1333,"high":1410,"low":1333,"close":1365,"change":742,"percent_change":870,"volume":1082,"transactions":9,"vwap":1365},"2025-09-29",{"date":1539,"open":1350,"high":1486,"low":1506,"close":1506,"change":1156,"percent_change":1540,"volume":983,"transactions":9,"vwap":1506},"2025-09-26",-1,{"date":1542,"open":1429,"high":1429,"low":1421,"close":1502,"change":668,"percent_change":105,"volume":1543,"transactions":9,"vwap":1502},"2025-09-25",26300,{"date":1545,"open":1361,"high":1417,"low":1361,"close":1417,"change":928,"percent_change":1546,"volume":685,"transactions":9,"vwap":1417},"2025-09-24",-0.5,{"date":1548,"open":1463,"high":1549,"low":1470,"close":1444,"change":558,"percent_change":339,"volume":918,"transactions":9,"vwap":1444},"2025-09-23",17.95,{"date":1551,"open":1422,"high":1549,"low":1424,"close":1424,"change":975,"percent_change":401,"volume":921,"transactions":9,"vwap":1424},"2025-09-22",{"date":1553,"open":1444,"high":1444,"low":1554,"close":1554,"change":831,"percent_change":1555,"volume":914,"transactions":9,"vwap":1554},"2025-09-19",17.91,0.9,{"date":1557,"open":1428,"high":1428,"low":1345,"close":1470,"change":807,"percent_change":1558,"volume":1065,"transactions":9,"vwap":1470},"2025-09-18",-1.17,{"date":1560,"open":1503,"high":1483,"low":1333,"close":1502,"change":558,"percent_change":339,"volume":1059,"transactions":9,"vwap":1502},"2025-09-17",{"date":1562,"open":1502,"high":1457,"low":1422,"close":1422,"change":598,"percent_change":1013,"volume":689,"transactions":9,"vwap":1422},"2025-09-16",{"date":1564,"open":1428,"high":1444,"low":1428,"close":1522,"change":558,"percent_change":339,"volume":1488,"transactions":9,"vwap":1522},"2025-09-15",{"date":1566,"open":1333,"high":1410,"low":1333,"close":1410,"change":51,"percent_change":1567,"volume":935,"transactions":9,"vwap":1410},"2025-09-12",1.02,{"date":1569,"open":1421,"high":1421,"low":1309,"close":1309,"change":876,"percent_change":1570,"volume":866,"transactions":9,"vwap":1309},"2025-09-11",-1.56,{"date":1572,"open":1422,"high":1483,"low":1422,"close":1459,"change":606,"percent_change":791,"volume":1248,"transactions":9,"vwap":1459},"2025-09-10",{"date":1574,"open":1423,"high":1454,"low":1423,"close":1502,"change":315,"percent_change":1575,"volume":962,"transactions":9,"vwap":1502},"2025-09-09",0.84,{"date":1577,"open":1333,"high":1522,"low":1333,"close":1428,"change":578,"percent_change":578,"volume":878,"transactions":9,"vwap":1428},"2025-09-08",{"date":1579,"open":1345,"high":1486,"low":1361,"close":1428,"change":981,"percent_change":1342,"volume":1133,"transactions":9,"vwap":1428},"2025-09-05",{"date":1581,"open":1450,"high":1450,"low":1522,"close":1522,"change":583,"percent_change":882,"volume":1582,"transactions":9,"vwap":1522},"2025-09-04",3800,{"date":1584,"open":1370,"high":1411,"low":1370,"close":1449,"change":598,"percent_change":1013,"volume":862,"transactions":9,"vwap":1449},"2025-09-03",{"date":1586,"open":1587,"high":1376,"low":1443,"close":1443,"change":416,"percent_change":309,"volume":1087,"transactions":9,"vwap":1443},"2025-09-02",18.13,{"date":1589,"open":1590,"high":1439,"low":1590,"close":1364,"change":699,"percent_change":156,"volume":1133,"transactions":9,"vwap":1364},"2025-08-29",18.01,{"date":1592,"open":1554,"high":1590,"low":1424,"close":1424,"change":709,"percent_change":1140,"volume":878,"transactions":9,"vwap":1424},"2025-08-28",{"date":1594,"open":1421,"high":1483,"low":1554,"close":1421,"change":748,"percent_change":292,"volume":720,"transactions":9,"vwap":1421},"2025-08-27",{"date":1596,"open":1457,"high":1458,"low":1457,"close":1429,"change":401,"percent_change":590,"volume":899,"transactions":9,"vwap":1429},"2025-08-26",{"date":1598,"open":1439,"high":1443,"low":1457,"close":1443,"change":699,"percent_change":156,"volume":1599,"transactions":9,"vwap":1443},"2025-08-25",4600,{"date":1601,"open":1389,"high":1389,"low":1554,"close":1483,"change":1546,"percent_change":1602,"volume":1460,"transactions":9,"vwap":1483},"2025-08-22",-2.71,{"date":1604,"open":1388,"high":1605,"low":1387,"close":1606,"change":471,"percent_change":831,"volume":946,"transactions":9,"vwap":1606},"2025-08-21",18.55,18.48,{"date":1608,"open":1369,"high":1609,"low":1369,"close":1610,"change":791,"percent_change":599,"volume":1133,"transactions":9,"vwap":1610},"2025-08-20",18.52,18.45,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1389,"change":768,"percent_change":748,"volume":862,"transactions":9,"vwap":1389},"2025-08-19",18.34,18.4,18.23,{"date":1617,"open":1395,"high":1618,"low":1395,"close":1395,"change":256,"percent_change":1390,"volume":675,"transactions":9,"vwap":1395},"2025-08-18",18.43,{"date":1620,"open":1621,"high":1610,"low":1389,"close":1610,"change":699,"percent_change":1622,"volume":1248,"transactions":9,"vwap":1610},"2025-08-15",18.42,0.65,{"date":1624,"open":1376,"high":1625,"low":1376,"close":1377,"change":1163,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1377},"2025-08-14",18.38,1.27,6200,{"date":1629,"open":1630,"high":1369,"low":1443,"close":1443,"change":876,"percent_change":1631,"volume":918,"transactions":9,"vwap":1443},"2025-08-13",18.31,-1.52,{"date":1633,"open":1394,"high":1394,"low":1634,"close":1625,"change":1342,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1625},"2025-08-12",18.37,-2.39,99900,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":130,"percent_change":1641,"volume":809,"transactions":9,"vwap":1640},"2025-08-11",18.66,18.83,0.48,{"date":1643,"open":1644,"high":1375,"low":1644,"close":1645,"change":578,"percent_change":578,"volume":1248,"transactions":9,"vwap":1645},"2025-08-08",18.68,18.74,{"date":1647,"open":1644,"high":1648,"low":1644,"close":1645,"change":598,"percent_change":1649,"volume":1133,"transactions":9,"vwap":1645},"2025-08-07",18.78,0.27,{"date":1651,"open":1394,"high":1394,"low":1393,"close":1394,"change":416,"percent_change":208,"volume":862,"transactions":9,"vwap":1394},"2025-08-06",{"date":1653,"open":1654,"high":24,"low":1401,"close":1654,"change":975,"percent_change":236,"volume":1655,"transactions":9,"vwap":1654},"2025-08-05",18.61,33100,{"date":1657,"open":1658,"high":1659,"low":1654,"close":1660,"change":881,"percent_change":1661,"volume":1007,"transactions":9,"vwap":1660},"2025-08-04",18.73,18.76,18.62,-1.22,{"date":1663,"open":1664,"high":1665,"low":1659,"close":1666,"change":1086,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-08-01",18.9,19.040001,18.85,1.56,38100,{"date":1670,"open":1625,"high":1671,"low":1625,"close":1402,"change":870,"percent_change":393,"volume":1672,"transactions":9,"vwap":1402},"2025-07-31",18.57,81500,{"date":1674,"open":1400,"high":1614,"low":1400,"close":1613,"change":339,"percent_change":629,"volume":890,"transactions":9,"vwap":1613},"2025-07-30",{"date":1676,"open":1497,"high":1400,"low":1497,"close":1615,"change":471,"percent_change":831,"volume":857,"transactions":9,"vwap":1615},"2025-07-29",{"date":1678,"open":1412,"high":1411,"low":1679,"close":1411,"change":598,"percent_change":1013,"volume":689,"transactions":9,"vwap":1411},"2025-07-28",18.16,{"date":1681,"open":1377,"high":1613,"low":1449,"close":1449,"change":734,"percent_change":1682,"volume":701,"transactions":9,"vwap":1449},"2025-07-25",-0.87,{"date":1684,"open":1376,"high":1630,"low":1440,"close":1630,"change":51,"percent_change":125,"volume":1685,"transactions":9,"vwap":1630},"2025-07-24",40600,{"date":1687,"open":1679,"high":1509,"low":1587,"close":1587,"change":565,"percent_change":1688,"volume":918,"transactions":9,"vwap":1587},"2025-07-23",-0.77,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1262,"percent_change":517,"volume":862,"transactions":9,"vwap":1692},"2025-07-22",18.32,18.27,{"date":1694,"open":1369,"high":1609,"low":1369,"close":1609,"change":699,"percent_change":1622,"volume":1048,"transactions":9,"vwap":1609},"2025-07-21",{"date":1696,"open":1433,"high":1697,"low":1433,"close":1614,"change":471,"percent_change":831,"volume":800,"transactions":9,"vwap":1614},"2025-07-18",18.44,{"date":1699,"open":1634,"high":1634,"low":1634,"close":1634,"change":807,"percent_change":1700,"volume":1248,"transactions":9,"vwap":1634},"2025-07-17",-1.13,{"date":1702,"open":1393,"high":1645,"low":1401,"close":1401,"change":401,"percent_change":237,"volume":866,"transactions":9,"vwap":1401},"2025-07-16",{"date":1704,"open":1433,"high":1705,"low":1433,"close":1705,"change":861,"percent_change":1706,"volume":1582,"transactions":9,"vwap":1705},"2025-07-15",18.64,1.75,{"date":1708,"open":1389,"high":1614,"low":1691,"close":1691,"change":236,"percent_change":897,"volume":1144,"transactions":9,"vwap":1691},"2025-07-14",{"date":1710,"open":1634,"high":1625,"low":1630,"close":1634,"change":831,"percent_change":161,"volume":1087,"transactions":9,"vwap":1634},"2025-07-11",{"date":1712,"open":1713,"high":1713,"low":1448,"close":1440,"change":981,"percent_change":848,"volume":1714,"transactions":9,"vwap":1440},"2025-07-10",18.26,2300,{"date":1716,"open":1433,"high":1625,"low":1717,"close":1717,"change":981,"percent_change":848,"volume":1718,"transactions":9,"vwap":1717},"2025-07-09",18.29,4500,{"date":1720,"open":1389,"high":1389,"low":1717,"close":1634,"change":981,"percent_change":1721,"volume":1087,"transactions":9,"vwap":1634},"2025-07-08",-0.43,{"date":1723,"open":1717,"high":1609,"low":1713,"close":1610,"change":166,"percent_change":1724,"volume":1104,"transactions":9,"vwap":1610},"2025-07-07",1.1,{"date":1726,"open":1400,"high":1692,"low":1381,"close":1400,"change":748,"percent_change":1727,"volume":695,"transactions":9,"vwap":1400},"2025-07-03",-0.6,{"date":1729,"open":1388,"high":1671,"low":1369,"close":1369,"change":734,"percent_change":705,"volume":1599,"transactions":9,"vwap":1369},"2025-07-02",{"date":1731,"open":1375,"high":1375,"low":1614,"close":1609,"change":881,"percent_change":674,"volume":1732,"transactions":9,"vwap":1609},"2025-07-01",18000,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1375,"change":578,"percent_change":578,"volume":1071,"transactions":9,"vwap":1375},"2025-06-30",18.7,18.81,{"date":1738,"open":1659,"high":1739,"low":1705,"close":1375,"change":709,"percent_change":734,"volume":992,"transactions":9,"vwap":1375},"2025-06-27",18.82,{"date":1741,"open":1742,"high":1742,"low":1648,"close":1648,"change":897,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1648},"2025-06-26",18.96,-1.42,40100,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":975,"percent_change":236,"volume":1535,"transactions":9,"vwap":1749},"2025-06-25",18.88,19.059999,19.049999,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1748,"change":1156,"percent_change":813,"volume":792,"transactions":9,"vwap":1748},"2025-06-24",19.1,19.17,19.02,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1759,"change":615,"percent_change":1688,"volume":1760,"transactions":9,"vwap":1759},"2025-06-23",19.49,19.55,19.24,7200,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":975,"percent_change":236,"volume":1087,"transactions":9,"vwap":1766},"2025-06-20",19.34,19.48,19.33,19.39,{"date":1768,"open":1765,"high":1769,"low":1770,"close":1771,"change":236,"percent_change":583,"volume":1488,"transactions":9,"vwap":1771},"2025-06-18",19.42,19.3,19.4,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":315,"percent_change":227,"volume":1777,"transactions":9,"vwap":1776},"2025-06-17",19.32,19.47,19.45,26600,{"date":1779,"open":1770,"high":1780,"low":1781,"close":1770,"change":807,"percent_change":1782,"volume":689,"transactions":9,"vwap":1770},"2025-06-16",19.31,19.22,-1.08,{"date":1784,"open":1766,"high":1785,"low":1780,"close":1785,"change":773,"percent_change":1667,"volume":1001,"transactions":9,"vwap":1785},"2025-06-13",19.51,{"date":1787,"open":1766,"high":1766,"low":1788,"close":1788,"change":975,"percent_change":236,"volume":1210,"transactions":9,"vwap":1788},"2025-06-12",19.21,{"date":1790,"open":1791,"high":1792,"low":1749,"close":1781,"change":339,"percent_change":1280,"volume":1093,"transactions":9,"vwap":1781},"2025-06-11",19.08,19.25,{"date":1794,"open":1795,"high":1796,"low":1749,"close":1796,"change":256,"percent_change":807,"volume":1488,"transactions":9,"vwap":1796},"2025-06-10",19.09,19.11,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":236,"percent_change":583,"volume":796,"transactions":9,"vwap":1801},"2025-06-09",19.2,19.12,19.15,{"date":1803,"open":1804,"high":1759,"low":1799,"close":1799,"change":348,"percent_change":189,"volume":174,"transactions":9,"vwap":1799},"2025-06-06",19.23,{"date":1806,"open":1776,"high":1764,"low":1807,"close":1771,"change":598,"percent_change":571,"volume":1007,"transactions":9,"vwap":1771},"2025-06-05",19.28,{"date":1809,"open":1770,"high":1810,"low":1811,"close":1810,"change":598,"percent_change":571,"volume":1104,"transactions":9,"vwap":1810},"2025-06-04",19.35,19.26,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1770,"change":897,"percent_change":1816,"volume":809,"transactions":9,"vwap":1770},"2025-06-03",19.54,19.29,-1.38,{"date":1818,"open":1819,"high":1820,"low":1758,"close":1821,"change":791,"percent_change":1383,"volume":899,"transactions":9,"vwap":1821},"2025-06-02",19.69,19.71,19.57,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1785,"change":416,"percent_change":247,"volume":1827,"transactions":9,"vwap":1785},"2025-05-30",19.56,19.64,19.46,16100,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":401,"percent_change":499,"volume":775,"transactions":9,"vwap":1830},"2025-05-29",19.43,{"date":1832,"open":1815,"high":1833,"low":1815,"close":1757,"change":571,"percent_change":758,"volume":1144,"transactions":9,"vwap":1757},"2025-05-28",19.5,{"date":1835,"open":1776,"high":1776,"low":1804,"close":1804,"change":639,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1804},"2025-05-27",-2.14,8800,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":598,"percent_change":571,"volume":1843,"transactions":9,"vwap":1842},"2025-05-23",19.81,19.61,19.65,14600,{"date":1845,"open":1846,"high":1820,"low":1785,"close":1847,"change":742,"percent_change":166,"volume":755,"transactions":9,"vwap":1847},"2025-05-22",19.68,19.6,{"date":1849,"open":1807,"high":1821,"low":1850,"close":1824,"change":1851,"percent_change":1852,"volume":1529,"transactions":9,"vwap":1824},"2025-05-21",19.27,0.49,2.57,{"date":1854,"open":1754,"high":1795,"low":1855,"close":1856,"change":598,"percent_change":571,"volume":1071,"transactions":9,"vwap":1856},"2025-05-20",19,19.07,{"date":1858,"open":1859,"high":1859,"low":1855,"close":1754,"change":308,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1754},"2025-05-19",19.19,0.37,36900,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1865,"change":807,"percent_change":1435,"volume":1065,"transactions":9,"vwap":1865},"2025-05-16",19.18,18.95,{"date":1867,"open":1788,"high":1780,"low":1868,"close":1868,"change":768,"percent_change":1304,"volume":720,"transactions":9,"vwap":1868},"2025-05-15",19.16,{"date":1870,"open":1753,"high":1859,"low":1796,"close":1864,"change":791,"percent_change":1383,"volume":1871,"transactions":9,"vwap":1864},"2025-05-14",10200,{"date":1873,"open":1874,"high":1874,"low":1749,"close":1800,"change":401,"percent_change":499,"volume":1875,"transactions":9,"vwap":1800},"2025-05-13",19.13,19700,{"date":1877,"open":1800,"high":1770,"low":1796,"close":1864,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1864},"2025-05-12",-0.69,-3.47,58700,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":471,"percent_change":315,"volume":935,"transactions":9,"vwap":1885},"2025-05-09",19.76,19.93,19.87,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":583,"percent_change":1890,"volume":1210,"transactions":9,"vwap":1889},"2025-05-08",19.72,19.84,-1.29,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":236,"percent_change":1262,"volume":1087,"transactions":9,"vwap":1895},"2025-05-07",20.030001,20.15,20.1,{"date":1897,"open":1895,"high":1898,"low":1899,"close":1894,"change":831,"percent_change":700,"volume":1900,"transactions":9,"vwap":1894},"2025-05-06",20.19,20.01,18900,{"date":1902,"open":1903,"high":1903,"low":1885,"close":1904,"change":791,"percent_change":773,"volume":1905,"transactions":9,"vwap":1904},"2025-05-05",20.09,19.99,5100,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1884,"change":999,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1884},"2025-05-02",20.14,19.91,-2.4,184000,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1304,"percent_change":999,"volume":1917,"transactions":9,"vwap":1916},"2025-05-01",20.51,20.2,20.42,20200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1922,"change":742,"percent_change":166,"volume":1923,"transactions":9,"vwap":1922},"2025-04-30",20.9,20.93,20.52,21600,{"date":1925,"open":1926,"high":1926,"low":1916,"close":1927,"change":928,"percent_change":848,"volume":1351,"transactions":9,"vwap":1927},"2025-04-29",20.71,20.48,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":401,"percent_change":275,"volume":681,"transactions":9,"vwap":1933},"2025-04-28",20.67,20.78,20.49,20.57,{"date":1935,"open":1926,"high":1936,"low":1937,"close":1938,"change":694,"percent_change":1851,"volume":1939,"transactions":9,"vwap":1938},"2025-04-25",20.77,20.59,20.63,12400,{"date":1941,"open":1942,"high":1942,"low":1914,"close":1943,"change":1721,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-04-24",20.96,20.53,-2.05,39300,{"date":180,"open":1947,"high":176,"low":1948,"close":1942,"change":1013,"percent_change":758,"volume":1949,"transactions":9,"vwap":1942},20.68,20.32,43700]