[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PDCC":3,"homepage-market-summary":27,"stock-historical-PDCC":169},{"ticker":4,"date":5,"profile":6,"quote":11},"PDCC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Pearl Diver Credit Company Inc.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},8.52,8.71,8.8,8.5,8.645,-0.125,-1.45,5886.406075,72,8.6061,21.9,8.45,4620.245992530797,0.5,552,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},19.6,5083,1855375.787877,-54.24,"2025-04-16",[180,181,189,198,207,218,226,236,245,253,261,269,279,287,294,304,314,322,329,339,348,358,367,374,382,390,396,404,410,415,424,433,440,447,454,460,466,473,481,488,497,506,515,525,533,539,549,558,569,579,588,597,603,611,618,624,632,640,646,651,657,663,668,675,681,688,695,699,707,713,720,726,734,740,748,754,760,765,771,779,785,794,800,807,814,820,828,834,842,850,855,861,870,878,884,891,898,906,912,917,923,930,935,940,945,950,957,962,967,971,977,984,992,996,1001,1007,1013,1019,1026,1031,1035,1042,1045,1050,1054,1060,1067,1073,1076,1082,1086,1090,1096,1102,1107,1113,1117,1122,1127,1131,1136,1142,1148,1156,1162,1167,1172,1177,1184,1189,1193,1199,1206,1210,1215,1221,1227,1235,1244,1250,1255,1261,1266,1273,1280,1287,1291,1294,1299,1304,1310,1315,1319,1323,1328,1332,1337,1345,1352,1358,1363,1371,1374,1380,1385,1391,1395,1400,1402,1408,1412,1415,1422,1429,1435,1441,1446,1452,1459,1466,1471,1477,1482,1488,1493,1496,1500,1502,1506,1508,1511,1516,1522,1527,1532,1535,1538,1542,1548,1554,1560,1565,1571,1576,1581,1587,1594,1600,1604,1609,1612,1616,1621,1627,1632,1636,1642,1649,1653,1655,1657,1664,1670,1675,1679,1684,1686,1690,1692,1695,1698,1703,1708,1711,1716,1722,1729,1734,1738,1742,1748,1752,1755,1760,1766,1771,1777,1783,1788,1792,1796,1802,1808,1814,1822,1828,1833,1836,1842,1846,1850,1855,1863,1865,1868,1874,1878,1880,1882,1885,1888,1892,1895,1900,1909,1911,1915,1919,1927,1932,1936,1940,1944,1950,1956,1962,1968,1971,1974,1979,1982,1987,1989,1994,1997,2001,2005,2010,2015,2020,2024,2029,2031,2035,2038,2042,2044,2047,2050,2053,2058,2063,2066,2071,2077,2082,2087,2093,2098,2103,2107,2112,2115,2119,2121,2126,2131,2137,2139,2142,2147,2150,2153,2158,2161,2163,2166,2169,2172,2177,2185,2191,2196,2203,2210],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":14,"high":14,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",8.4501,-0.1549,-1.76,3197.4347,85,8.6315,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",8.57,8.7999,0.1284,1.48,1030.4347,42,8.6807,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":118,"volume":204,"transactions":205,"vwap":206},"2026-09-28",8.7,8.67,8.6715,-0.0287,745.245527,50,8.6699,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",8.76,8.817822,8.62,8.7002,0.0302,0.35,2311.620504,64,8.7336,{"date":219,"open":220,"high":220,"low":201,"close":201,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",8.86,-0.0092,-0.11,1619.4347,44,8.681,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",8.78,8.97,8.6792,-0.1707,-1.93,3142.233602,87,8.7925,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",8.83,8.8499,0.0197,0.22,1391.4347,48,8.8388,{"date":246,"open":238,"high":247,"low":238,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",8.8302,0.1202,1.38,705.4347,38,8.8047,{"date":254,"open":228,"high":255,"low":13,"close":13,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",8.9799,-0.28,-3.11,4452.320805,57,8.8222,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-17",8.99,-0.0358,-0.4,289.4347,41,8.995,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-16",8.9732,9.0999,9.0258,-0.0642,-0.71,1151.4347,55,9.0415,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":222,"volume":285,"transactions":234,"vwap":286},"2026-09-15",9,9.1,9.09,-0.01,1127.920287,9.0571,{"date":288,"open":281,"high":282,"low":209,"close":282,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-14",0.14,1.56,1871.351519,46,8.9814,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":103,"volume":301,"transactions":302,"vwap":303},"2026-09-11",9.08,9.11,8.8001,8.96,0.0099,7027.1457,97,9.0246,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-10",8.94,9.0244,8.9501,-0.1399,-1.54,1090.3626,31,8.966,{"date":315,"open":316,"high":283,"low":317,"close":283,"change":50,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",9.07,9.0632,0.44,918.6646,60,9.0585,{"date":323,"open":306,"high":283,"low":306,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":303},"2026-09-08",9.05,0.025,0.28,1518.1823,53,{"date":330,"open":306,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-04",9.0631,8.92,9.025,0.255,2.91,2335.391595,58,9.0192,{"date":340,"open":341,"high":296,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-03",8.91,8.77,-0.08,-0.9,3030.804107,63,9.0348,{"date":349,"open":350,"high":351,"low":352,"close":351,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-01",8.84,8.85,8.81,0.06,0.68,2852.077134,70,8.7977,{"date":359,"open":360,"high":350,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-31",8.72,8.79,-0.0412,-0.47,4063.6767,106,8.778,{"date":368,"open":14,"high":281,"low":14,"close":369,"change":370,"percent_change":214,"volume":371,"transactions":372,"vwap":373},"2026-08-28",8.8312,0.0306,2450.5438,56,8.8428,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":379,"percent_change":118,"volume":380,"transactions":224,"vwap":381},"2026-08-27",8.8221,8.9012,8.8006,-0.0294,1076.5438,8.8768,{"date":383,"open":384,"high":385,"low":14,"close":238,"change":386,"percent_change":103,"volume":387,"transactions":388,"vwap":389},"2026-08-26",8.82,8.9862,0.01,3360.5438,98,8.8692,{"date":391,"open":350,"high":332,"low":384,"close":384,"change":392,"percent_change":256,"volume":393,"transactions":394,"vwap":395},"2026-08-25",-0.0248,1886.5438,69,8.8738,{"date":397,"open":14,"high":398,"low":14,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":277,"vwap":403},"2026-08-24",8.9,8.8448,0.0648,0.74,3051.837206,8.8817,{"date":405,"open":228,"high":351,"low":228,"close":228,"change":406,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-21",0,1871.5438,51,8.8068,{"date":411,"open":412,"high":228,"low":412,"close":228,"change":386,"percent_change":103,"volume":413,"transactions":196,"vwap":414},"2026-08-20",8.74,2374.31251,8.7775,{"date":416,"open":417,"high":418,"low":209,"close":342,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-19",9.03,9.04,-0.12,-1.35,11138.381721,149,8.8688,{"date":425,"open":426,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-18",9.02,8.89,-0.0799,-0.89,1545.429846,52,8.9471,{"date":434,"open":435,"high":263,"low":435,"close":436,"change":437,"percent_change":-6,"volume":438,"transactions":205,"vwap":439},"2026-08-17",8.88,8.9699,-0.0001,1448.025101,8.9439,{"date":441,"open":442,"high":443,"low":444,"close":229,"change":113,"percent_change":118,"volume":445,"transactions":422,"vwap":446},"2026-08-14",8.87,8.98,8.73,8689.211142,8.8413,{"date":448,"open":324,"high":324,"low":281,"close":281,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-13",-0.045,-0.5,1448.645544,88,9.0272,{"date":455,"open":283,"high":283,"low":281,"close":456,"change":457,"percent_change":25,"volume":458,"transactions":365,"vwap":459},"2026-08-12",9.045,0.045,1582.687021,9.0052,{"date":461,"open":418,"high":462,"low":463,"close":281,"change":406,"percent_change":406,"volume":464,"transactions":452,"vwap":465},"2026-08-10",9.21,8.8568,4887.7308,9.0421,{"date":467,"open":263,"high":468,"low":398,"close":281,"change":469,"percent_change":470,"volume":471,"transactions":388,"vwap":472},"2026-08-07",9.13,0.0571,0.64,4355.553187,9.019,{"date":474,"open":435,"high":475,"low":342,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-06",8.9429,0.0529,0.6,6686.385873,234,8.9104,{"date":482,"open":384,"high":427,"low":14,"close":427,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-05",0.1467,1.68,477.200116,61,8.8462,{"date":489,"open":14,"high":14,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-04",8.6501,8.7433,-0.1617,-1.82,11228.9444,145,8.7471,{"date":498,"open":499,"high":282,"low":12,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-03",8.55,8.905,0.301,3.5,7174.960216,102,8.7489,{"date":507,"open":351,"high":508,"low":23,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-31",8.9499,8.604,-0.571,-6.22,27876.51012,230,8.7627,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-30",9.2,9.16,9.175,0.015,0.16,2131.919475,68,9.1723,{"date":526,"open":527,"high":527,"low":518,"close":518,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-29",9.3,-0.14,-1.51,8873.29563,161,9.207,{"date":534,"open":535,"high":536,"low":535,"close":527,"change":520,"percent_change":521,"volume":537,"transactions":292,"vwap":538},"2026-07-28",9.23,9.35,1657.2004,9.3363,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-27",9.22,9.4552,9.285,0.0649,0.7,1545.519548,49,9.288,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-24",9.7,9.2201,-0.0299,-0.32,3662.771083,91,9.3021,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-23",9.385,9.41,9.24,9.25,-0.26,-2.73,5540.625782,101,9.3235,{"date":570,"open":571,"high":572,"low":527,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-22",9.56,10.1,9.51,-0.172,-1.78,61225.2004,765,9.6686,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-21",9.61,9.682,0.2258,2.39,1713.2004,79,9.6681,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-20",9.58,9.4562,-0.1228,-1.28,4556.075401,105,9.5153,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":602,"volume":172,"transactions":9,"vwap":600},"2026-07-17",9.4,9.579,-0.023,-0.24,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":450,"volume":610,"transactions":9,"vwap":608},"2026-07-16",9.5,9.68,9.446,9.602,-0.048,3400,{"date":612,"open":590,"high":613,"low":590,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-15",9.75,9.65,0.07,0.73,4000,{"date":619,"open":620,"high":606,"low":621,"close":590,"change":386,"percent_change":622,"volume":623,"transactions":9,"vwap":590},"2026-07-14",9.66,9.37,0.1,9000,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-13",9.55,9.591,9.57,0.09,0.95,1700,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":163,"percent_change":638,"volume":639,"transactions":9,"vwap":637},"2026-07-10",9.49,9.535,9.32,9.48,0.32,4200,{"date":641,"open":571,"high":571,"low":560,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-09",9.45,0.13,1.39,6700,{"date":647,"open":648,"high":648,"low":527,"close":636,"change":118,"percent_change":649,"volume":650,"transactions":9,"vwap":636},"2026-07-08",9.84,-3.42,5200,{"date":652,"open":653,"high":653,"low":614,"close":614,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":614},"2026-07-07",9.99,-0.339,-3.39,3300,{"date":658,"open":659,"high":660,"low":659,"close":660,"change":661,"percent_change":662,"volume":631,"transactions":9,"vwap":660},"2026-07-06",9.8,9.989,0.189,1.93,{"date":664,"open":628,"high":659,"low":626,"close":659,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":659},"2026-07-02",0.2,2.08,6100,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-01",10.05,9.6,-0.36,-3.61,2000,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":528,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-06-30",10.17,9.96,-1.39,3600,{"date":682,"open":683,"high":684,"low":572,"close":572,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":572},"2026-06-29",10.24,10.25,-0.1,-0.98,2300,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":617,"transactions":9,"vwap":692},"2026-06-26",10.3,10,10.2,-0.05,-0.49,{"date":696,"open":697,"high":697,"low":684,"close":684,"change":343,"percent_change":698,"volume":687,"transactions":9,"vwap":684},"2026-06-25",10.38,-0.77,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-24",10.14,10.49,10.33,0.341,3.41,4900,{"date":708,"open":709,"high":684,"low":678,"close":660,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":660},"2026-06-23",10.02,-0.087,-0.86,4300,{"date":714,"open":551,"high":715,"low":571,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-22",10.213,10.076,0.459,4.77,13100,{"date":721,"open":722,"high":723,"low":642,"close":723,"change":724,"percent_change":318,"volume":725,"transactions":9,"vwap":723},"2026-06-18",9.47,9.617,0.042,6000,{"date":727,"open":728,"high":659,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-17",9.404,9.27,9.575,0.245,2.63,19000,{"date":735,"open":628,"high":628,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-16",9.33,-0.235,-2.46,5000,{"date":741,"open":742,"high":613,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-15",9.46,9.44,9.565,0.215,2.3,12700,{"date":749,"open":750,"high":751,"low":563,"close":536,"change":92,"percent_change":752,"volume":753,"transactions":9,"vwap":536},"2026-06-12",9.43,9.71,-2.09,7100,{"date":755,"open":659,"high":756,"low":642,"close":626,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":626},"2026-06-11",9.825,-0.19,-1.95,9700,{"date":761,"open":722,"high":762,"low":722,"close":762,"change":521,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-10",9.74,1.67,4100,{"date":766,"open":767,"high":701,"low":722,"close":590,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":590},"2026-06-09",9.95,-0.415,-4.15,65400,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":69,"volume":778,"transactions":9,"vwap":776},"2026-06-08",10.12,10.13,9.945,9.995,0.005,3500,{"date":780,"open":767,"high":781,"low":767,"close":653,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":653},"2026-06-05",10.0039997,-0.006,-0.06,1400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-04",9.98,10.199,9.93,9.996,0.076,0.77,1900,{"date":795,"open":796,"high":692,"low":797,"close":797,"change":419,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-03",10.09,9.92,-1.2,8600,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":643,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-02",9.91,10.15,10.04,1.31,45900,{"date":808,"open":796,"high":809,"low":810,"close":802,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":802},"2026-06-01",10.173,9.9,-0.29,-2.84,14600,{"date":815,"open":816,"high":817,"low":796,"close":692,"change":818,"percent_change":819,"volume":739,"transactions":9,"vwap":692},"2026-05-29",10.22,10.34,0.105,1.04,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-28",10.01,10.192,10.095,-0.015,-0.15,3900,{"date":829,"open":830,"high":817,"low":670,"close":831,"change":343,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-05-27",10.29,10.11,-0.79,8000,{"date":835,"open":836,"high":837,"low":572,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-26",10.31,10.59,10.19,-0.21,-2.02,80500,{"date":843,"open":844,"high":845,"low":690,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-22",10.6,10.7,10.4,-0.35,-3.26,11100,{"date":851,"open":845,"high":852,"low":845,"close":852,"change":69,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-21",10.75,0.47,7300,{"date":856,"open":857,"high":858,"low":845,"close":845,"change":737,"percent_change":859,"volume":860,"transactions":9,"vwap":845},"2026-05-20",10.72,10.99,-2.15,8100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-19",11.04,11.05,10.51,10.935,-0.655,-5.65,24300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":103,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-18",11.57,11.686,11.481,11.59,0.96,7200,{"date":879,"open":880,"high":881,"low":882,"close":881,"change":419,"percent_change":883,"volume":680,"transactions":9,"vwap":881},"2026-05-15",11.44,11.48,11.27,-1.03,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":665,"percent_change":890,"volume":753,"transactions":9,"vwap":889},"2026-05-14",11.55,11.7,11.402,11.6,1.75,{"date":892,"open":893,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":827,"transactions":9,"vwap":895},"2026-05-13",11.66,11.675,11.4,-0.17,-1.47,{"date":899,"open":900,"high":901,"low":902,"close":872,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":872},"2026-05-12",11.75,11.84,11.415,0.02,0.17,10200,{"date":907,"open":908,"high":900,"low":858,"close":886,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":886},"2026-05-11",11.02,0.55,5,19900,{"date":913,"open":864,"high":914,"low":915,"close":916,"change":353,"percent_change":909,"volume":877,"transactions":9,"vwap":916},"2026-05-08",11.194,10.97,11,{"date":918,"open":919,"high":881,"low":857,"close":920,"change":564,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-07",11.38,10.94,-2.32,13900,{"date":924,"open":925,"high":62,"low":926,"close":927,"change":25,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-06",10.92,10.77,11.2,4.67,24000,{"date":931,"open":932,"high":845,"low":932,"close":845,"change":214,"percent_change":933,"volume":934,"transactions":9,"vwap":845},"2026-05-05",10.35,3.38,6600,{"date":936,"open":937,"high":937,"low":830,"close":932,"change":103,"percent_change":938,"volume":939,"transactions":9,"vwap":932},"2026-05-04",10.73,1.07,8500,{"date":941,"open":942,"high":943,"low":683,"close":683,"change":289,"percent_change":644,"volume":944,"transactions":9,"vwap":683},"2026-05-01",10.26,10.462,5700,{"date":946,"open":802,"high":572,"low":802,"close":572,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":572},"2026-04-30",0.205,2.07,8800,{"date":951,"open":767,"high":572,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-29",9.856,9.895,-0.115,-1.15,5500,{"date":958,"open":803,"high":959,"low":767,"close":822,"change":528,"percent_change":960,"volume":961,"transactions":9,"vwap":822},"2026-04-28",10.247,-1.38,3800,{"date":963,"open":803,"high":964,"low":965,"close":803,"change":406,"percent_change":406,"volume":966,"transactions":9,"vwap":803},"2026-04-27",10.5,10.115,4400,{"date":968,"open":683,"high":969,"low":803,"close":803,"change":69,"percent_change":25,"volume":970,"transactions":9,"vwap":803},"2026-04-24",10.42,700,{"date":972,"open":973,"high":973,"low":572,"close":572,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":572},"2026-04-23",10.58,-0.405,-3.86,28600,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":961,"transactions":9,"vwap":981},"2026-04-22",10.64,10.308,10.505,-0.117,-1.1,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":724,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-21",10.65,10.672,10.52,10.622,0.4,3000,{"date":993,"open":56,"high":986,"low":56,"close":973,"change":528,"percent_change":994,"volume":995,"transactions":9,"vwap":973},"2026-04-20",-1.31,11500,{"date":997,"open":986,"high":998,"low":999,"close":857,"change":113,"percent_change":256,"volume":1000,"transactions":9,"vwap":857},"2026-04-17",10.78,10.509,17200,{"date":1002,"open":1003,"high":1004,"low":986,"close":852,"change":1005,"percent_change":1006,"volume":650,"transactions":9,"vwap":852},"2026-04-16",10.8,10.87,-0.3,-2.71,{"date":1008,"open":1009,"high":1009,"low":1010,"close":864,"change":783,"percent_change":1011,"volume":1012,"transactions":9,"vwap":864},"2026-04-15",11.1,10.736,-0.54,54500,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":662,"volume":849,"transactions":9,"vwap":1017},"2026-04-14",11.25,10.95,11.11,0.21,{"date":1020,"open":1021,"high":1022,"low":964,"close":1023,"change":622,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-13",10.66,10.93,10.9,0.93,14000,{"date":1027,"open":852,"high":1028,"low":986,"close":1003,"change":643,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1003},"2026-04-10",10.884,1.22,8700,{"date":1032,"open":845,"high":1023,"low":986,"close":1033,"change":449,"percent_change":1034,"volume":610,"transactions":9,"vwap":1033},"2026-04-09",10.67,-0.42,{"date":1036,"open":852,"high":1037,"low":1038,"close":1039,"change":615,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-08",10.79,10.645,10.715,0.66,6400,{"date":1043,"open":1023,"high":1023,"low":1038,"close":1038,"change":615,"percent_change":1040,"volume":1044,"transactions":9,"vwap":1038},"2026-04-07",3100,{"date":1046,"open":844,"high":1023,"low":1047,"close":1048,"change":1049,"percent_change":839,"volume":1041,"transactions":9,"vwap":1048},"2026-04-06",10.475,10.575,-0.022,{"date":1051,"open":865,"high":844,"low":684,"close":1052,"change":1053,"percent_change":890,"volume":739,"transactions":9,"vwap":1052},"2026-04-02",10.597,0.182,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":711,"volume":1059,"transactions":9,"vwap":1057},"2026-04-01",10.63,10.415,-0.09,2200,{"date":1061,"open":1062,"high":1062,"low":1063,"close":981,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":981},"2026-03-31",10.62,10.463,-0.165,-1.55,4600,{"date":1068,"open":1069,"high":1033,"low":684,"close":1033,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1033},"2026-03-30",10.37,0.37,3.59,1500,{"date":1074,"open":773,"high":690,"low":773,"close":690,"change":1075,"percent_change":584,"volume":970,"transactions":9,"vwap":690},"2026-03-27",0.24,{"date":1077,"open":1078,"high":1078,"low":691,"close":1079,"change":564,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-03-26",10.32,10.06,-2.52,2900,{"date":1083,"open":648,"high":1078,"low":648,"close":1078,"change":1084,"percent_change":1085,"volume":667,"transactions":9,"vwap":1078},"2026-03-25",0.57,5.85,{"date":1087,"open":659,"high":691,"low":613,"close":613,"change":353,"percent_change":1088,"volume":1089,"transactions":9,"vwap":613},"2026-03-24",0.62,3700,{"date":1091,"open":751,"high":1092,"low":605,"close":1093,"change":1094,"percent_change":1095,"volume":778,"transactions":9,"vwap":1093},"2026-03-23",9.969,9.69,0.154,1.61,{"date":1097,"open":551,"high":691,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-20",9.536,-0.114,-1.18,11700,{"date":1103,"open":810,"high":810,"low":614,"close":614,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":614},"2026-03-19",-0.252,-2.54,10800,{"date":1108,"open":670,"high":670,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-18",9.902,-0.248,-2.44,2700,{"date":1114,"open":803,"high":803,"low":803,"close":803,"change":896,"percent_change":1115,"volume":1116,"transactions":9,"vwap":803},"2026-03-17",-1.65,1600,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1078,"change":896,"percent_change":1121,"volume":854,"transactions":9,"vwap":1078},"2026-03-16",10.46,10.21,-1.62,{"date":1123,"open":1124,"high":702,"low":1125,"close":702,"change":50,"percent_change":1126,"volume":1059,"transactions":9,"vwap":702},"2026-03-13",10.45,10.298,0.38,{"date":1128,"open":774,"high":1129,"low":774,"close":1124,"change":694,"percent_change":1130,"volume":623,"transactions":9,"vwap":1124},"2026-03-12",11.01,-4.48,{"date":1132,"open":916,"high":916,"low":1133,"close":920,"change":92,"percent_change":1134,"volume":1135,"transactions":9,"vwap":920},"2026-03-11",10.91,-1.8,4700,{"date":1137,"open":1138,"high":1138,"low":1023,"close":1139,"change":1140,"percent_change":1141,"volume":911,"transactions":9,"vwap":1139},"2026-03-10",11.99,11.14,-0.938,-7.77,{"date":1143,"open":1144,"high":1144,"low":1138,"close":1145,"change":1146,"percent_change":1147,"volume":725,"transactions":9,"vwap":1145},"2026-03-09",12.19,12.078,-0.152,-1.24,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1116,"transactions":9,"vwap":1153},"2026-03-06",12.22,12.35,12,12.23,-0.02,-0.16,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":419,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-05",12.4,12.25,-0.97,500,{"date":1163,"open":1151,"high":1164,"low":1151,"close":1165,"change":903,"percent_change":521,"volume":1166,"transactions":9,"vwap":1165},"2026-03-04",12.39,12.37,900,{"date":1168,"open":1169,"high":1158,"low":1153,"close":1151,"change":1018,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1151},"2026-03-03",12.24,1.73,5900,{"date":1173,"open":1174,"high":1169,"low":1152,"close":1175,"change":1176,"percent_change":1040,"volume":639,"transactions":9,"vwap":1175},"2026-03-02",12.17,12.14,0.08,{"date":1178,"open":1165,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-02-27",12.38,12.06,-0.215,-1.75,7400,{"date":1185,"open":1152,"high":1186,"low":1152,"close":1187,"change":1188,"percent_change":883,"volume":725,"transactions":9,"vwap":1187},"2026-02-26",12.5,12.275,-0.128,{"date":1190,"open":1164,"high":1191,"low":1152,"close":1191,"change":1192,"percent_change":666,"volume":610,"transactions":9,"vwap":1191},"2026-02-25",12.403,0.253,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":1072,"transactions":9,"vwap":1196},"2026-02-24",12.426,12.15,-0.345,-2.76,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1202,"change":731,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-23",12.32,12.495,12.245,2,2800,{"date":1207,"open":1208,"high":1208,"low":1169,"close":1159,"change":693,"percent_change":1209,"volume":1183,"transactions":9,"vwap":1159},"2026-02-20",12.65,-0.41,{"date":1211,"open":1212,"high":1151,"low":1212,"close":1212,"change":1213,"percent_change":128,"volume":1214,"transactions":9,"vwap":1212},"2026-02-19",12.3,0.12,2400,{"date":1216,"open":1159,"high":1159,"low":1217,"close":1218,"change":643,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-18",12.143,12.18,1.08,2100,{"date":1222,"open":1208,"high":1208,"low":872,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-17",12.05,-0.63,-4.97,14100,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-13",13.36,12.675,12.68,-0.804,-5.96,9200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-02-12",13.48,13.49,13.4,13.484,0.084,0.63,7800,{"date":1245,"open":1246,"high":1247,"low":1239,"close":1239,"change":826,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1239},"2026-02-11",13.5,13.57,-1.11,7600,{"date":1251,"open":1252,"high":1253,"low":1246,"close":1254,"change":386,"percent_change":615,"volume":860,"transactions":9,"vwap":1254},"2026-02-10",13.53,13.56,13.55,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":69,"percent_change":1070,"volume":1260,"transactions":9,"vwap":1259},"2026-02-09",13.6,13.35,13.54,8900,{"date":1262,"open":1257,"high":1263,"low":1238,"close":1238,"change":113,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1238},"2026-02-06",13.61,-0.22,10000,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":617,"transactions":9,"vwap":1270},"2026-02-05",13.72,13.011,13.52,-0.124,-0.91,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":698,"volume":1279,"transactions":9,"vwap":1277},"2026-02-04",13.749,13.75,13.644,-0.106,2500,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1276,"change":685,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1276},"2026-02-03",13.8,13.86,13.7,-0.72,5600,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":685,"percent_change":1285,"volume":854,"transactions":9,"vwap":1290},"2026-02-02",14.06,13.85,{"date":1292,"open":1283,"high":1293,"low":1283,"close":1293,"change":406,"percent_change":406,"volume":759,"transactions":9,"vwap":1293},"2026-01-30",13.95,{"date":1295,"open":1293,"high":1293,"low":1296,"close":1293,"change":622,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1293},"2026-01-29",13.932,0.72,800,{"date":1300,"open":1282,"high":1290,"low":1282,"close":1290,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1290},"2026-01-28",-0.005,-0.04,300,{"date":1305,"open":1293,"high":1293,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-01-27",13.855,-0.025,-0.18,1200,{"date":1311,"open":1293,"high":1293,"low":1312,"close":1313,"change":1314,"percent_change":450,"volume":1089,"transactions":9,"vwap":1313},"2026-01-26",13.875,13.88,-0.07,{"date":1316,"open":1317,"high":1293,"low":1318,"close":1293,"change":622,"percent_change":1297,"volume":617,"transactions":9,"vwap":1293},"2026-01-23",13.9,13.895,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1290,"change":386,"percent_change":615,"volume":1072,"transactions":9,"vwap":1290},"2026-01-22",13.94,13.818,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":903,"percent_change":289,"volume":1072,"transactions":9,"vwap":1327},"2026-01-21",13.92,13.83,13.84,{"date":1329,"open":1282,"high":1330,"low":1282,"close":1331,"change":1302,"percent_change":811,"volume":793,"transactions":9,"vwap":1331},"2026-01-20",13.859,13.82,{"date":1333,"open":1276,"high":1334,"low":1284,"close":1283,"change":1335,"percent_change":1336,"volume":1260,"transactions":9,"vwap":1283},"2026-01-16",14.01,-0.146,-1.04,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":896,"volume":1344,"transactions":9,"vwap":1342},"2026-01-15",14.1,14.25,13.915,14.0059996,-0.024,14400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1348,"change":1350,"percent_change":1351,"volume":1044,"transactions":9,"vwap":1348},"2026-01-14",14.02,14.03,13.99,0.155,1.12,{"date":1353,"open":1354,"high":1355,"low":1276,"close":1312,"change":1356,"percent_change":1011,"volume":1357,"transactions":9,"vwap":1312},"2026-01-13",13.93,13.983,-0.075,5300,{"date":1359,"open":1360,"high":1360,"low":1293,"close":1293,"change":1361,"percent_change":1362,"volume":1357,"transactions":9,"vwap":1293},"2026-01-12",14.2,-0.184,-1.3,{"date":1364,"open":1365,"high":1360,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-01-09",14.09,14.055,14.134,-0.166,-1.16,8200,{"date":1372,"open":1360,"high":1373,"low":1360,"close":1373,"change":69,"percent_change":214,"volume":970,"transactions":9,"vwap":1373},"2026-01-08",14.3,{"date":1375,"open":1340,"high":1376,"low":1377,"close":1340,"change":1378,"percent_change":1379,"volume":1171,"transactions":9,"vwap":1340},"2026-01-07",14.34,14.15,-0.085,-0.59,{"date":1381,"open":1382,"high":1382,"low":1340,"close":1383,"change":1301,"percent_change":113,"volume":1384,"transactions":9,"vwap":1383},"2026-01-06",14.42,14.335,4500,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1376,"change":1389,"percent_change":1390,"volume":778,"transactions":9,"vwap":1376},"2026-01-05",14.13,14.49,0.192,1.36,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":290,"volume":1166,"transactions":9,"vwap":1393},"2026-01-02",14.148,0.218,{"date":1396,"open":1284,"high":1397,"low":1284,"close":1354,"change":643,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1354},"2025-12-31",14.065,0.94,5800,{"date":1401,"open":1253,"high":1293,"low":1254,"close":1282,"change":353,"percent_change":318,"volume":1171,"transactions":9,"vwap":1282},"2025-12-30",{"date":1403,"open":1404,"high":1276,"low":1404,"close":1405,"change":241,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-12-29",13.51,13.74,1.63,4800,{"date":1409,"open":1276,"high":1410,"low":1246,"close":1270,"change":1005,"percent_change":1411,"volume":966,"transactions":9,"vwap":1270},"2025-12-26",13.81,-2.17,{"date":1413,"open":1339,"high":1339,"low":1282,"close":1331,"change":1308,"percent_change":1414,"volume":610,"transactions":9,"vwap":1331},"2025-12-24",-1.29,{"date":1416,"open":1417,"high":1417,"low":1284,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2025-12-23",14.5,14,-0.725,-4.92,21700,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":934,"transactions":9,"vwap":1426},"2025-12-22",15,15.1,14.725,-0.425,-2.81,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":639,"transactions":9,"vwap":1432},"2025-12-19",15.3,15.15,-0.191,-1.25,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1438,"change":1439,"percent_change":1040,"volume":1440,"transactions":9,"vwap":1438},"2025-12-18",15.12,15.341,0.101,1800,{"date":1442,"open":1443,"high":1444,"low":1424,"close":1444,"change":419,"percent_change":1445,"volume":1205,"transactions":9,"vwap":1444},"2025-12-17",15.04,15.24,-0.78,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1084,"volume":1309,"transactions":9,"vwap":1450},"2025-12-16",15.427,15.49,15.36,0.087,{"date":1453,"open":1454,"high":1455,"low":1432,"close":1456,"change":1457,"percent_change":214,"volume":1458,"transactions":9,"vwap":1456},"2025-12-15",15.35,15.5,15.273,0.053,3200,{"date":1460,"open":1461,"high":1431,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":674,"transactions":9,"vwap":1463},"2025-12-12",15.27,15.05,15.22,-0.13,-0.85,{"date":1467,"open":1454,"high":1454,"low":1454,"close":1454,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1454},"2025-12-11",0.089,0.58,400,{"date":1472,"open":1473,"high":1474,"low":1432,"close":1475,"change":1476,"percent_change":990,"volume":674,"transactions":9,"vwap":1475},"2025-12-10",15.2,15.42,15.261,0.061,{"date":1478,"open":1479,"high":1479,"low":1473,"close":1473,"change":1480,"percent_change":1481,"volume":1309,"transactions":9,"vwap":1473},"2025-12-09",15.34,-0.058,-0.38,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1126,"volume":1072,"transactions":9,"vwap":1486},"2025-12-08",15.45,15.25,15.258,0.058,{"date":1489,"open":1490,"high":1491,"low":1473,"close":1473,"change":622,"percent_change":1040,"volume":1492,"transactions":9,"vwap":1473},"2025-12-05",15.23,15.299,1100,{"date":1494,"open":1495,"high":1432,"low":1495,"close":1425,"change":783,"percent_change":265,"volume":172,"transactions":9,"vwap":1425},"2025-12-04",15.08,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":622,"percent_change":1040,"volume":172,"transactions":9,"vwap":1499},"2025-12-03",15.06,15.16,{"date":1501,"open":1424,"high":1498,"low":1424,"close":1498,"change":1302,"percent_change":564,"volume":1166,"transactions":9,"vwap":1498},"2025-12-02",{"date":1503,"open":1425,"high":1504,"low":1505,"close":1425,"change":693,"percent_change":118,"volume":764,"transactions":9,"vwap":1425},"2025-12-01",15.208,15.024,{"date":1507,"open":1499,"high":1499,"low":1432,"close":1432,"change":284,"percent_change":1314,"volume":631,"transactions":9,"vwap":1432},"2025-11-28",{"date":1509,"open":1510,"high":1455,"low":1432,"close":1499,"change":113,"percent_change":92,"volume":991,"transactions":9,"vwap":1499},"2025-11-26",15.19,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1510,"change":1515,"percent_change":1336,"volume":1440,"transactions":9,"vwap":1510},"2025-11-25",15.402,15.105,-0.159,{"date":1517,"open":1518,"high":1518,"low":1485,"close":1519,"change":1520,"percent_change":1521,"volume":680,"transactions":9,"vwap":1519},"2025-11-24",15.65,15.349,-0.321,-2.05,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":1209,"volume":1166,"transactions":9,"vwap":1525},"2025-11-21",15.8,15.67,-0.065,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":1531,"percent_change":1011,"volume":1470,"transactions":9,"vwap":1530},"2025-11-20",15.75,15.735,-0.086,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":406,"percent_change":406,"volume":406,"transactions":9,"vwap":1534},"2025-11-19",15.821,{"date":1536,"open":1518,"high":1534,"low":1518,"close":1534,"change":1537,"percent_change":77,"volume":1298,"transactions":9,"vwap":1534},"2025-11-18",0.171,{"date":1539,"open":1540,"high":1541,"low":1518,"close":1518,"change":17,"percent_change":832,"volume":617,"transactions":9,"vwap":1518},"2025-11-17",15.88,15.95,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1197,"percent_change":1547,"volume":1112,"transactions":9,"vwap":1546},"2025-11-14",15.875,15.774,15.775,-2.14,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1213,"volume":1492,"transactions":9,"vwap":1552},"2025-11-13",16.25,16.117,16.12,0.019,{"date":1555,"open":1556,"high":1550,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":631,"transactions":9,"vwap":1557},"2025-11-12",16.15,16.101,-0.074,-0.46,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":693,"percent_change":1564,"volume":1298,"transactions":9,"vwap":1563},"2025-11-11",16.22,16.175,-0.31,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":17,"percent_change":1570,"volume":639,"transactions":9,"vwap":1569},"2025-11-10",16.38,16.103,16.225,-0.76,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1575,"change":528,"percent_change":1465,"volume":1220,"transactions":9,"vwap":1575},"2025-11-07",16.37,16.488,16.35,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":50,"percent_change":1075,"volume":631,"transactions":9,"vwap":1580},"2025-11-06",16.6,16.4,16.49,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1264,"percent_change":108,"volume":1586,"transactions":9,"vwap":1585},"2025-11-05",16.66,16.41,16.45,12500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":35,"percent_change":1593,"volume":623,"transactions":9,"vwap":1592},"2025-11-04",16.57,16.73,16.404,16.67,1.15,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1599,"percent_change":1126,"volume":966,"transactions":9,"vwap":1598},"2025-11-03",16.408,16.53,16.48,0.063,{"date":1601,"open":1575,"high":1602,"low":1575,"close":1603,"change":520,"percent_change":629,"volume":1116,"transactions":9,"vwap":1603},"2025-10-31",16.425,16.417,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1608,"change":982,"percent_change":275,"volume":793,"transactions":9,"vwap":1608},"2025-10-30",16.5,16.51,16.402,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":406,"percent_change":406,"volume":406,"transactions":9,"vwap":1611},"2025-10-29",16.519,{"date":1613,"open":1611,"high":1611,"low":1611,"close":1611,"change":1614,"percent_change":1615,"volume":1470,"transactions":9,"vwap":1611},"2025-10-28",-0.071,-0.43,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1620,"change":629,"percent_change":909,"volume":1072,"transactions":9,"vwap":1620},"2025-10-27",16.626,16.698,16.59,{"date":1622,"open":1623,"high":1624,"low":1606,"close":1606,"change":1625,"percent_change":1626,"volume":877,"transactions":9,"vwap":1606},"2025-10-24",16.7,16.75,-0.25,-1.49,{"date":1628,"open":1629,"high":1624,"low":1630,"close":1624,"change":1213,"percent_change":1297,"volume":1631,"transactions":9,"vwap":1624},"2025-10-23",16.71,16.65,13400,{"date":1633,"open":1583,"high":1583,"low":1597,"close":1634,"change":1635,"percent_change":1040,"volume":1205,"transactions":9,"vwap":1634},"2025-10-22",16.63,0.109,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":853,"volume":1220,"transactions":9,"vwap":1640},"2025-10-21",16.525,16.69,16.521,0.077,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1492,"transactions":9,"vwap":1646},"2025-10-20",16.52,16.43,16.444,-0.156,-0.94,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1578,"change":622,"percent_change":142,"volume":1183,"transactions":9,"vwap":1578},"2025-10-17",16.18,16.64,{"date":1654,"open":1630,"high":1630,"low":1606,"close":1606,"change":406,"percent_change":406,"volume":1440,"transactions":9,"vwap":1606},"2025-10-16",{"date":1656,"open":1606,"high":1606,"low":1606,"close":1606,"change":406,"percent_change":406,"volume":1161,"transactions":9,"vwap":1606},"2025-10-15",{"date":1658,"open":1659,"high":1607,"low":1660,"close":1606,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1606},"2025-10-14",16.47,16.354,0.125,0.76,10100,{"date":1665,"open":1629,"high":1629,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1492,"transactions":9,"vwap":1667},"2025-10-13",16.335,16.375,0.115,0.71,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1674,"change":1155,"percent_change":1160,"volume":687,"transactions":9,"vwap":1674},"2025-10-10",16.3,16.31,16.26,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1678,"change":92,"percent_change":798,"volume":793,"transactions":9,"vwap":1678},"2025-10-09",16.55,16.42,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":615,"percent_change":168,"volume":1492,"transactions":9,"vwap":1683},"2025-10-08",16.693,16.554,16.62,{"date":1685,"open":1677,"high":1677,"low":1677,"close":1677,"change":406,"percent_change":406,"volume":1470,"transactions":9,"vwap":1677},"2025-10-07",{"date":1687,"open":1688,"high":1688,"low":1677,"close":1677,"change":685,"percent_change":1689,"volume":784,"transactions":9,"vwap":1677},"2025-10-06",16.72,-0.6,{"date":1691,"open":1623,"high":1623,"low":1677,"close":1630,"change":693,"percent_change":1005,"volume":1166,"transactions":9,"vwap":1630},"2025-10-03",{"date":1693,"open":1623,"high":1623,"low":1623,"close":1623,"change":1694,"percent_change":1084,"volume":1303,"transactions":9,"vwap":1623},"2025-10-02",0.095,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":818,"percent_change":470,"volume":1166,"transactions":9,"vwap":1697},"2025-10-01",16.605,{"date":1699,"open":1700,"high":1688,"low":1606,"close":1606,"change":1701,"percent_change":1702,"volume":1214,"transactions":9,"vwap":1606},"2025-09-30",16.713,-0.189,-1.13,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1707,"percent_change":672,"volume":1166,"transactions":9,"vwap":1706},"2025-09-29",16.61,16.689,-0.061,{"date":1709,"open":1597,"high":1624,"low":1597,"close":1624,"change":665,"percent_change":1710,"volume":1214,"transactions":9,"vwap":1624},"2025-09-26",1.21,{"date":1712,"open":1713,"high":1578,"low":1713,"close":1677,"change":1714,"percent_change":1715,"volume":956,"transactions":9,"vwap":1677},"2025-09-25",15.57,-0.27,-1.61,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":420,"volume":1721,"transactions":9,"vwap":1719},"2025-09-24",17.15,16.82,-0.23,12800,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":289,"volume":1728,"transactions":9,"vwap":1726},"2025-09-23",17,17.1,17.049999,0.023,1300,{"date":1730,"open":1724,"high":1731,"low":1724,"close":1732,"change":1733,"percent_change":326,"volume":1166,"transactions":9,"vwap":1732},"2025-09-22",17.125,17.027,0.047,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":1154,"percent_change":419,"volume":1492,"transactions":9,"vwap":1737},"2025-09-19",16.886,16.98,{"date":1739,"open":1740,"high":1724,"low":1740,"close":1724,"change":1741,"percent_change":69,"volume":1161,"transactions":9,"vwap":1724},"2025-09-18",16.9,0.008,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1746,"percent_change":643,"volume":1747,"transactions":9,"vwap":1745},"2025-09-17",16.97,16.992,0.022,600,{"date":1749,"open":1724,"high":1725,"low":1744,"close":1744,"change":1750,"percent_change":1751,"volume":793,"transactions":9,"vwap":1744},"2025-09-16",-0.44,-2.53,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":284,"percent_change":783,"volume":1303,"transactions":9,"vwap":1754},"2025-09-15",17.41,{"date":1756,"open":1754,"high":1757,"low":1754,"close":1758,"change":1464,"percent_change":1759,"volume":1747,"transactions":9,"vwap":1758},"2025-09-12",17.65,17.42,-0.74,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":783,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-09-11",17.678,17.55,-0.34,2600,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1770,"change":406,"percent_change":406,"volume":1220,"transactions":9,"vwap":1770},"2025-09-10",17.64,17.665,17.61,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1770,"change":1776,"percent_change":1209,"volume":784,"transactions":9,"vwap":1770},"2025-09-09",17.66,17.67,17.57,-0.072,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":1470,"transactions":9,"vwap":1780},"2025-09-08",17.738,17.682,0.122,0.69,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1785,"change":1787,"percent_change":1720,"volume":687,"transactions":9,"vwap":1785},"2025-09-05",17.56,17.68,-0.041,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1439,"percent_change":1469,"volume":784,"transactions":9,"vwap":1791},"2025-09-04",17.5,17.601,{"date":1793,"open":1794,"high":1790,"low":1794,"close":1790,"change":35,"percent_change":1795,"volume":687,"transactions":9,"vwap":1790},"2025-09-03",17.36,1.1,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":1160,"volume":1135,"transactions":9,"vwap":1800},"2025-09-02",17.46,17.6,17.31,-0.169,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1805,"change":1468,"percent_change":1807,"volume":1309,"transactions":9,"vwap":1805},"2025-08-29",17.457,17.479,17.45,0.51,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":617,"transactions":9,"vwap":1811},"2025-08-28",17.165,17.39,0.244,1.42,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-08-27",16.77,17.19,17.146,0.376,2.24,9500,{"date":1823,"open":1550,"high":1824,"low":1825,"close":1816,"change":1826,"percent_change":1827,"volume":739,"transactions":9,"vwap":1816},"2025-08-26",16.85,16.241,0.615,3.81,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1831,"change":1464,"percent_change":1832,"volume":970,"transactions":9,"vwap":1831},"2025-08-25",16.325,16.155,-0.8,{"date":1834,"open":1672,"high":1672,"low":1835,"close":1835,"change":457,"percent_change":326,"volume":1161,"transactions":9,"vwap":1835},"2025-08-22",16.285,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":903,"volume":784,"transactions":9,"vwap":1840},"2025-08-21",16.21,16.289,16.24,0.003,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":103,"volume":1728,"transactions":9,"vwap":1844},"2025-08-20",16.237,0.018,{"date":1847,"open":1569,"high":1569,"low":1848,"close":1848,"change":1707,"percent_change":1849,"volume":784,"transactions":9,"vwap":1848},"2025-08-19",16.219,-0.37,{"date":1851,"open":1674,"high":1852,"low":1651,"close":1853,"change":629,"percent_change":1854,"volume":680,"transactions":9,"vwap":1853},"2025-08-18",16.32,16.28,0.56,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":50,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-08-15",16.182,16.572,16.01,16.19,0.25,6500,{"date":1864,"open":1550,"high":1550,"low":1556,"close":1556,"change":406,"percent_change":406,"volume":1161,"transactions":9,"vwap":1556},"2025-08-14",{"date":1866,"open":1672,"high":1672,"low":1867,"close":1556,"change":783,"percent_change":1849,"volume":1249,"transactions":9,"vwap":1556},"2025-08-13",16,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1838,"change":1872,"percent_change":1873,"volume":1072,"transactions":9,"vwap":1838},"2025-08-12",16.395,16.2,-0.094,-0.58,{"date":1875,"open":1585,"high":1585,"low":1876,"close":1876,"change":1877,"percent_change":1379,"volume":687,"transactions":9,"vwap":1876},"2025-08-11",16.304,-0.096,{"date":1879,"open":1579,"high":1579,"low":1579,"close":1579,"change":777,"percent_change":163,"volume":1470,"transactions":9,"vwap":1579},"2025-08-08",{"date":1881,"open":1870,"high":1870,"low":1870,"close":1870,"change":406,"percent_change":406,"volume":406,"transactions":9,"vwap":1870},"2025-08-07",{"date":1883,"open":1884,"high":1884,"low":1870,"close":1870,"change":1694,"percent_change":1469,"volume":970,"transactions":9,"vwap":1870},"2025-08-06",16.44,{"date":1886,"open":1575,"high":1887,"low":1672,"close":1672,"change":103,"percent_change":354,"volume":1492,"transactions":9,"vwap":1672},"2025-08-05",16.392,{"date":1889,"open":1890,"high":1550,"low":1860,"close":1860,"change":289,"percent_change":1891,"volume":793,"transactions":9,"vwap":1860},"2025-08-04",16.196,0.87,{"date":1893,"open":1674,"high":1674,"low":1894,"close":1894,"change":826,"percent_change":147,"volume":1440,"transactions":9,"vwap":1894},"2025-08-01",16.049999,{"date":1896,"open":1897,"high":1579,"low":1897,"close":1871,"change":1898,"percent_change":1899,"volume":1205,"transactions":9,"vwap":1871},"2025-07-31",16.058001,0.49,3.12,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-07-30",16.95,17.2,15.44,15.71,-1.14,-6.77,12600,{"date":1910,"open":1902,"high":1902,"low":1824,"close":1824,"change":343,"percent_change":363,"volume":1116,"transactions":9,"vwap":1824},"2025-07-29",{"date":1912,"open":1744,"high":1913,"low":1914,"close":1914,"change":419,"percent_change":91,"volume":1214,"transactions":9,"vwap":1914},"2025-07-28",17.102,16.93,{"date":1916,"open":1917,"high":1725,"low":1902,"close":1726,"change":896,"percent_change":1918,"volume":712,"transactions":9,"vwap":1726},"2025-07-25",17.059999,-0.99,{"date":1920,"open":1921,"high":1922,"low":1817,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-07-24",17.76,17.8,17.22,-0.65,-3.64,10600,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1931,"change":406,"percent_change":406,"volume":674,"transactions":9,"vwap":1931},"2025-07-23",17.93,17.82,17.87,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1931,"change":50,"percent_change":241,"volume":1214,"transactions":9,"vwap":1931},"2025-07-22",17.85,17.95,{"date":1937,"open":1922,"high":1938,"low":1922,"close":1939,"change":406,"percent_change":406,"volume":1072,"transactions":9,"vwap":1939},"2025-07-21",17.971,17.83,{"date":1941,"open":1934,"high":1934,"low":1942,"close":1939,"change":343,"percent_change":1943,"volume":991,"transactions":9,"vwap":1939},"2025-07-18",17.81,-0.45,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1948,"change":694,"percent_change":1949,"volume":712,"transactions":9,"vwap":1948},"2025-07-17",18.1,18.125,17.91,-2.66,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1953,"change":665,"percent_change":1795,"volume":1955,"transactions":9,"vwap":1953},"2025-07-16",18.26,18.4,18.059999,7500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":1961,"percent_change":644,"volume":650,"transactions":9,"vwap":1959},"2025-07-15",17.922,18.2,17.86,0.249,{"date":1963,"open":1964,"high":1965,"low":1934,"close":1966,"change":1967,"percent_change":401,"volume":674,"transactions":9,"vwap":1966},"2025-07-14",17.959,17.99,17.951,0.131,{"date":1969,"open":1970,"high":1970,"low":1930,"close":1930,"change":1155,"percent_change":429,"volume":793,"transactions":9,"vwap":1930},"2025-07-11",17.98,{"date":1972,"open":1973,"high":1970,"low":1973,"close":1970,"change":665,"percent_change":1351,"volume":1747,"transactions":9,"vwap":1970},"2025-07-10",17.88,{"date":1975,"open":1976,"high":1960,"low":1976,"close":1977,"change":1707,"percent_change":1764,"volume":1978,"transactions":9,"vwap":1977},"2025-07-09",17.7,17.78,5400,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1558,"percent_change":1209,"volume":1747,"transactions":9,"vwap":1981},"2025-07-08",17.841,{"date":1983,"open":1976,"high":1935,"low":1976,"close":1984,"change":1985,"percent_change":1986,"volume":1116,"transactions":9,"vwap":1984},"2025-07-07",17.915,-0.185,-1.02,{"date":1988,"open":1946,"high":1946,"low":1946,"close":1946,"change":1781,"percent_change":354,"volume":970,"transactions":9,"vwap":1946},"2025-07-03",{"date":1990,"open":1991,"high":1991,"low":1935,"close":1992,"change":1993,"percent_change":521,"volume":1492,"transactions":9,"vwap":1992},"2025-07-02",18,17.978,0.028,{"date":1995,"open":1946,"high":1996,"low":1935,"close":1935,"change":113,"percent_change":896,"volume":1112,"transactions":9,"vwap":1935},"2025-07-01",18.102,{"date":1998,"open":1999,"high":2000,"low":1970,"close":1970,"change":163,"percent_change":904,"volume":687,"transactions":9,"vwap":1970},"2025-06-30",18.080999,18.197,{"date":2002,"open":1991,"high":2003,"low":2004,"close":1935,"change":1154,"percent_change":222,"volume":1728,"transactions":9,"vwap":1935},"2025-06-27",18.186,17.903,{"date":2006,"open":2007,"high":2008,"low":1973,"close":2009,"change":622,"percent_change":1854,"volume":1171,"transactions":9,"vwap":2009},"2025-06-26",17.9,18.02,17.97,{"date":2011,"open":2012,"high":2012,"low":2013,"close":1931,"change":1720,"percent_change":2014,"volume":610,"transactions":9,"vwap":1931},"2025-06-25",18.243,17.805,-1.27,{"date":2016,"open":2017,"high":1946,"low":2017,"close":1946,"change":2018,"percent_change":2019,"volume":1908,"transactions":9,"vwap":1946},"2025-06-24",17.25,1.102,6.48,{"date":2021,"open":2022,"high":2022,"low":1737,"close":2023,"change":601,"percent_change":528,"volume":1205,"transactions":9,"vwap":2023},"2025-06-23",17.030001,16.998,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2027,"change":2028,"percent_change":265,"volume":1747,"transactions":9,"vwap":2027},"2025-06-20",17.09,17.021,-0.069,{"date":2030,"open":1731,"high":1731,"low":2026,"close":2026,"change":615,"percent_change":63,"volume":1298,"transactions":9,"vwap":2026},"2025-06-18",{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":783,"percent_change":847,"volume":1303,"transactions":9,"vwap":2034},"2025-06-17",17.01,17.02,{"date":2036,"open":1731,"high":1731,"low":2037,"close":2037,"change":1308,"percent_change":1336,"volume":1166,"transactions":9,"vwap":2037},"2025-06-16",17.08,{"date":2039,"open":1921,"high":1921,"low":1817,"close":2040,"change":1759,"percent_change":2041,"volume":877,"transactions":9,"vwap":2040},"2025-06-13",17.26,-4.11,{"date":2043,"open":1921,"high":1991,"low":1921,"close":1991,"change":903,"percent_change":103,"volume":970,"transactions":9,"vwap":1991},"2025-06-12",{"date":2045,"open":1786,"high":1991,"low":1786,"close":1970,"change":154,"percent_change":2046,"volume":784,"transactions":9,"vwap":1970},"2025-06-11",1.01,{"date":2048,"open":1790,"high":1970,"low":1790,"close":1922,"change":909,"percent_change":2049,"volume":778,"transactions":9,"vwap":1922},"2025-06-10",3.19,{"date":2051,"open":2052,"high":1806,"low":2017,"close":2017,"change":163,"percent_change":904,"volume":1298,"transactions":9,"vwap":2017},"2025-06-09",17.359,{"date":2054,"open":2055,"high":2056,"low":2057,"close":1923,"change":1308,"percent_change":883,"volume":753,"transactions":9,"vwap":1923},"2025-06-06",17.35,17.393,17.202,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2061,"change":685,"percent_change":2062,"volume":1470,"transactions":9,"vwap":2061},"2025-06-05",17.476,17.4,-0.57,{"date":2064,"open":2065,"high":1790,"low":2065,"close":1790,"change":1661,"percent_change":1297,"volume":1161,"transactions":9,"vwap":1790},"2025-06-04",17.498,{"date":2067,"open":2017,"high":2068,"low":2017,"close":2068,"change":2069,"percent_change":2070,"volume":1303,"transactions":9,"vwap":2068},"2025-06-03",17.375,0.075,0.43,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":1303,"transactions":9,"vwap":2074},"2025-06-02",17.357,17.3,0.143,0.83,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":241,"volume":1470,"transactions":9,"vwap":2080},"2025-05-30",17.305,17.157,0.037,{"date":2083,"open":2068,"high":2068,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":1357,"transactions":9,"vwap":2084},"2025-05-29",17.12,-0.266,-1.53,{"date":2088,"open":1790,"high":2089,"low":2090,"close":2090,"change":2091,"percent_change":2092,"volume":1728,"transactions":9,"vwap":2090},"2025-05-28",17.555,17.386,-0.264,-1.5,{"date":2094,"open":1768,"high":1757,"low":2095,"close":1757,"change":2096,"percent_change":2097,"volume":753,"transactions":9,"vwap":1757},"2025-05-27",17.37,0.149,0.85,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2101,"change":2102,"percent_change":137,"volume":1116,"transactions":9,"vwap":2101},"2025-05-23",17.538,17.501,-0.099,{"date":2104,"open":1799,"high":1799,"low":1799,"close":1799,"change":2105,"percent_change":470,"volume":2106,"transactions":9,"vwap":1799},"2025-05-22",0.112,200,{"date":2108,"open":1790,"high":2109,"low":2110,"close":2110,"change":2111,"percent_change":564,"volume":1309,"transactions":9,"vwap":2110},"2025-05-21",17.575,17.488,-0.046,{"date":2113,"open":1976,"high":1976,"low":2061,"close":2114,"change":1368,"percent_change":1648,"volume":1440,"transactions":9,"vwap":2114},"2025-05-20",17.534,{"date":2116,"open":2117,"high":1922,"low":1976,"close":1976,"change":1308,"percent_change":2118,"volume":1309,"transactions":9,"vwap":1976},"2025-05-19",17.77,-1.01,{"date":2120,"open":2009,"high":2009,"low":2117,"close":1973,"change":554,"percent_change":185,"volume":784,"transactions":9,"vwap":1973},"2025-05-16",{"date":2122,"open":2123,"high":2124,"low":2125,"close":1959,"change":406,"percent_change":406,"volume":1399,"transactions":9,"vwap":1959},"2025-05-15",18.128,18.25,18.049999,{"date":2127,"open":2125,"high":1959,"low":2128,"close":1959,"change":2129,"percent_change":2130,"volume":1072,"transactions":9,"vwap":1959},"2025-05-14",17.992,0.175,0.97,{"date":2132,"open":2133,"high":1959,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":1298,"transactions":9,"vwap":2134},"2025-05-13",17.867,18.025,0.145,0.81,{"date":2138,"open":1970,"high":1970,"low":1921,"close":1973,"change":284,"percent_change":783,"volume":1116,"transactions":9,"vwap":1973},"2025-05-12",{"date":2140,"open":2008,"high":2008,"low":1922,"close":2141,"change":839,"percent_change":1369,"volume":1214,"transactions":9,"vwap":2141},"2025-05-09",17.89,{"date":2143,"open":2144,"high":1959,"low":2144,"close":1946,"change":2145,"percent_change":2146,"volume":617,"transactions":9,"vwap":1946},"2025-05-08",17.842,0.26,1.46,{"date":2148,"open":2149,"high":2149,"low":2149,"close":2149,"change":284,"percent_change":783,"volume":1166,"transactions":9,"vwap":2149},"2025-05-07",17.84,{"date":2151,"open":1934,"high":1973,"low":1757,"close":1934,"change":1271,"percent_change":2152,"volume":1072,"transactions":9,"vwap":1934},"2025-05-06",-0.69,{"date":2154,"open":1922,"high":1991,"low":2155,"close":2156,"change":2157,"percent_change":1782,"volume":1205,"transactions":9,"vwap":2156},"2025-05-05",17.751,17.974,0.124,{"date":2159,"open":2141,"high":2007,"low":1922,"close":1934,"change":1302,"percent_change":1264,"volume":2160,"transactions":9,"vwap":1934},"2025-05-02",7700,{"date":2162,"open":1970,"high":1970,"low":1930,"close":2141,"change":50,"percent_change":241,"volume":674,"transactions":9,"vwap":2141},"2025-05-01",{"date":2164,"open":2007,"high":2165,"low":1757,"close":1934,"change":693,"percent_change":256,"volume":793,"transactions":9,"vwap":1934},"2025-04-30",17.975,{"date":2167,"open":2117,"high":2007,"low":2117,"close":2007,"change":289,"percent_change":2168,"volume":725,"transactions":9,"vwap":2007},"2025-04-29",0.79,{"date":2170,"open":1965,"high":1965,"low":1921,"close":1921,"change":419,"percent_change":2171,"volume":1072,"transactions":9,"vwap":1921},"2025-04-28",-0.67,{"date":2173,"open":1953,"high":2174,"low":2175,"close":1973,"change":694,"percent_change":2176,"volume":1955,"transactions":9,"vwap":1973},"2025-04-25",18.46,17.69,-2.67,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":265,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-04-24",18.63,18.82,18.215,18.37,-2.13,9100,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":2190,"percent_change":1390,"volume":1166,"transactions":9,"vwap":2189},"2025-04-23",18.55,18.99,18.77,0.252,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":1146,"percent_change":84,"volume":172,"transactions":9,"vwap":2195},"2025-04-22",19,18.5,18.518,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2200,"change":2201,"percent_change":2202,"volume":639,"transactions":9,"vwap":2200},"2025-04-21",19.25,19.26,18.67,-0.48,-2.51,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2206,"change":2208,"percent_change":2209,"volume":1112,"transactions":9,"vwap":2206},"2025-04-17",18.72,19.15,18.631,0.53,2.85,{"date":178,"open":174,"high":174,"low":2194,"close":2211,"change":686,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},18.62,-5,13700]