[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFFR":3,"homepage-market-summary":29,"stock-historical-PFFR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PFFR","2026-10-06",{"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},"InfraCap REIT Preferred ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.7753,1.476,"Monthly",{"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},16.82,16.89,16.72,16.74,0.08,0.48,45751.829612,19,16.6,36817.03142780079,9.2,2429,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,39,45,52,59,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":22,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":22,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"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},19.27,34299,12519174.888378,-6.2,"2025-04-24",[182,185,194,205,214,224,233,243,253,263,273,284,294,304,314,323,333,341,351,359,369,378,389,399,406,415,425,434,440,447,455,462,470,480,488,495,503,513,520,529,534,544,553,564,570,578,585,594,602,607,613,619,626,631,637,643,651,660,666,674,683,691,694,699,703,709,712,717,721,725,729,735,741,747,753,758,762,766,769,772,775,780,783,786,789,793,796,801,806,810,813,816,822,827,832,837,842,845,849,855,860,867,870,875,881,886,893,898,902,907,912,919,923,926,928,933,938,941,944,949,953,956,959,962,965,968,973,979,983,987,992,997,1002,1007,1013,1017,1020,1024,1028,1031,1037,1043,1049,1053,1057,1060,1062,1066,1070,1076,1081,1084,1088,1094,1100,1107,1112,1119,1126,1133,1139,1145,1150,1154,1161,1166,1172,1179,1182,1186,1191,1195,1198,1200,1205,1211,1216,1220,1224,1231,1235,1240,1244,1247,1252,1258,1264,1268,1272,1277,1282,1285,1289,1292,1297,1301,1306,1310,1315,1322,1325,1329,1331,1336,1340,1345,1349,1353,1356,1360,1362,1366,1368,1371,1373,1376,1381,1384,1388,1393,1399,1403,1408,1412,1415,1422,1425,1428,1433,1438,1444,1448,1453,1458,1462,1469,1474,1481,1485,1491,1495,1501,1506,1512,1516,1522,1525,1531,1536,1542,1549,1557,1562,1567,1573,1577,1582,1588,1594,1599,1602,1611,1618,1626,1632,1637,1643,1649,1656,1659,1663,1667,1672,1679,1686,1689,1692,1695,1698,1702,1706,1708,1711,1714,1719,1722,1725,1730,1734,1738,1741,1744,1748,1753,1756,1760,1764,1767,1771,1776,1779,1782,1784,1786,1790,1793,1797,1800,1802,1806,1811,1817,1820,1823,1827,1830,1834,1838,1840,1842,1847,1850,1853,1857,1859,1864,1871,1875,1877,1880,1884,1889,1892,1895,1898,1901,1904,1907,1909,1913,1918,1920,1924,1926,1930,1934,1938,1940,1943,1946,1950,1953,1956,1959,1962,1966,1970,1974,1977,1980,1982,1985,1988,1993,1999],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},475,16.7884,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",17,16.71,-0.19,-1.12,48241.25943,423,16.7824,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",16.86,16.95,16.8386,16.93,0.07,0.42,13757.085646,157,16.8849,{"date":206,"open":188,"high":207,"low":208,"close":196,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",16.91,16.66,0.06,0.36,30032.196323,230,16.7816,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":120,"volume":221,"transactions":222,"vwap":223},"2026-09-30",16.84,16.85,16.6642,16.8,0.15,61802.334909,251,16.7606,{"date":225,"open":25,"high":226,"low":25,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",16.7318,16.65,-0.025,-0.15,62085.902642,194,16.6813,{"date":234,"open":17,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",16.94,16.63,16.675,-0.125,-0.74,76114.07384,471,16.7377,{"date":244,"open":245,"high":246,"low":247,"close":219,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",16.87,16.96,16.75,-0.1414,-0.83,62035.208724,484,16.8486,{"date":254,"open":255,"high":256,"low":207,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",16.92,17.185,16.9414,-0.0386,-0.23,59509.085318,274,17.0035,{"date":264,"open":265,"high":266,"low":197,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",17.25,17.3007,16.98,-0.175,-1.02,31830.73978,339,17.0399,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",17.23,17.3234,17.1,17.155,-0.0753,-0.44,35449.9823,247,17.1645,{"date":285,"open":286,"high":287,"low":277,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",17.12,17.28,17.2303,0.0184,0.11,23511.771356,239,17.1661,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",17.415,17.19,17.2119,-0.0031,-0.02,18515.7628,163,17.2437,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",17.405,17.1625,17.215,0.0291,0.17,20859.5271,201,17.2123,{"date":315,"open":256,"high":316,"low":317,"close":318,"change":319,"percent_change":209,"volume":320,"transactions":321,"vwap":322},"2026-09-16",17.33,17.17,17.1859,0.0109,24485.281133,222,17.2424,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":259,"volume":330,"transactions":331,"vwap":332},"2026-09-15",17.18,17.3,17.13,17.175,-0.04,11624.363158,183,17.2105,{"date":334,"open":325,"high":335,"low":327,"close":308,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",17.2799,-0.005,-0.03,30855.810836,265,17.2055,{"date":342,"open":265,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",17.3214,17.1801,17.22,0.0048,0.03,20979.83475,168,17.2487,{"date":352,"open":353,"high":353,"low":297,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":172,"vwap":358},"2026-09-10",17.26,17.2152,-0.0698,-0.4,61549.7195,17.2309,{"date":360,"open":361,"high":362,"low":353,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",17.27,17.3337,17.285,-0.015,-0.09,18776.02505,198,17.278,{"date":370,"open":371,"high":372,"low":353,"close":326,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",17.35,17.4,-0.11,-0.63,44629.2224,407,17.3432,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",17.508646,17.545,17.3762,17.41,-0.01,-0.06,11951.234529,173,17.4472,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",17.45,17.535,17.39,17.42,0,33203.1312,693,17.4164,{"date":400,"open":401,"high":402,"low":372,"close":394,"change":300,"percent_change":373,"volume":403,"transactions":404,"vwap":405},"2026-09-02",17.43,17.511615,18530.975605,161,17.4216,{"date":407,"open":408,"high":409,"low":394,"close":410,"change":385,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",17.53,17.58,17.44,-0.34,18091.7978,154,17.5128,{"date":416,"open":417,"high":418,"low":391,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",17.52,17.65,17.5,0.034,0.19,42747.38089,186,17.5041,{"date":426,"open":391,"high":427,"low":394,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",17.62,17.466,-0.144,-0.82,31299.793401,300,17.5239,{"date":435,"open":418,"high":418,"low":417,"close":436,"change":21,"percent_change":135,"volume":437,"transactions":438,"vwap":439},"2026-08-27",17.61,26463.17965,204,17.5822,{"date":441,"open":418,"high":418,"low":442,"close":408,"change":443,"percent_change":347,"volume":444,"transactions":445,"vwap":446},"2026-08-26",17.47,0.005,19318.0595,242,17.5312,{"date":448,"open":442,"high":449,"low":442,"close":450,"change":451,"percent_change":50,"volume":452,"transactions":453,"vwap":454},"2026-08-25",17.56,17.525,0.085,12891.89192,160,17.5062,{"date":456,"open":408,"high":457,"low":393,"close":410,"change":458,"percent_change":290,"volume":459,"transactions":460,"vwap":461},"2026-08-24",17.55,0.02,33800.755587,210,17.4333,{"date":463,"open":391,"high":464,"low":394,"close":394,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",17.6285,-0.0802,-0.46,29167.24582,214,17.4639,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":71,"volume":477,"transactions":478,"vwap":479},"2026-08-20",17.575,17.6499,17.46,17.5002,-0.0898,24402.030517,223,17.5045,{"date":481,"open":418,"high":418,"low":482,"close":483,"change":484,"percent_change":395,"volume":485,"transactions":486,"vwap":487},"2026-08-19",17.5848,17.59,0.0001,11693.778294,130,17.6188,{"date":489,"open":436,"high":418,"low":457,"close":490,"change":491,"percent_change":411,"volume":492,"transactions":493,"vwap":494},"2026-08-18",17.5899,-0.0601,12262.87274,140,17.6098,{"date":496,"open":497,"high":497,"low":498,"close":418,"change":499,"percent_change":229,"volume":500,"transactions":501,"vwap":502},"2026-08-17",17.75,17.6,-0.0269,48331.468856,282,17.669,{"date":504,"open":505,"high":506,"low":418,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",17.66,17.68,17.6769,0.0319,0.18,18316.020085,144,17.6706,{"date":514,"open":498,"high":515,"low":498,"close":516,"change":517,"percent_change":209,"volume":518,"transactions":468,"vwap":519},"2026-08-13",17.7499,17.645,0.01,26539.1246,17.6346,{"date":521,"open":505,"high":522,"low":436,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",17.705,17.635,0.035,0.2,13523.563045,146,17.6437,{"date":530,"open":419,"high":531,"low":419,"close":498,"change":443,"percent_change":347,"volume":532,"transactions":321,"vwap":533},"2026-08-11",17.7553,28700.270159,17.6277,{"date":535,"open":536,"high":427,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",17.57,17.5501,17.595,-0.023,-0.13,31780.522844,421,17.5891,{"date":545,"open":546,"high":547,"low":419,"close":548,"change":549,"percent_change":201,"volume":550,"transactions":551,"vwap":552},"2026-08-07",17.73,17.7899,17.618,0.0734,28995.462572,356,17.616,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",17.72,17.745,17.51,17.5446,-0.1154,-0.65,29051.969839,235,17.6299,{"date":565,"open":497,"high":566,"low":483,"close":505,"change":567,"percent_change":280,"volume":568,"transactions":312,"vwap":569},"2026-08-05",17.8,-0.0784,34379.327988,17.6857,{"date":571,"open":505,"high":566,"low":498,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",17.7384,0.0884,0.5,19922.344262,148,17.7278,{"date":579,"open":457,"high":580,"low":581,"close":418,"change":458,"percent_change":290,"volume":582,"transactions":583,"vwap":584},"2026-08-03",17.86,17.5439,65672.74667,395,17.7002,{"date":586,"open":587,"high":588,"low":408,"close":589,"change":590,"percent_change":94,"volume":591,"transactions":592,"vwap":593},"2026-07-31",17.54,17.78,17.63,0.09,47574.638185,351,17.6204,{"date":595,"open":436,"high":596,"low":417,"close":587,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",17.655,-0.05,-0.28,31527.3455,240,17.5867,{"date":603,"open":417,"high":418,"low":604,"close":483,"change":597,"percent_change":598,"volume":605,"transactions":271,"vwap":606},"2026-07-29",17.5048,55000.577733,17.5442,{"date":608,"open":409,"high":588,"low":557,"close":609,"change":590,"percent_change":94,"volume":610,"transactions":611,"vwap":612},"2026-07-28",17.64,67096.99402,272,17.5935,{"date":614,"open":555,"high":555,"low":408,"close":457,"change":229,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-27",-0.85,46734.463407,357,17.5939,{"date":620,"open":609,"high":621,"low":408,"close":621,"change":220,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",17.7,0.85,31352.5028,419,17.606,{"date":627,"open":557,"high":628,"low":419,"close":457,"change":597,"percent_change":598,"volume":629,"transactions":611,"vwap":630},"2026-07-23",17.605,45242.291461,17.5377,{"date":632,"open":633,"high":633,"low":498,"close":498,"change":395,"percent_change":395,"volume":634,"transactions":635,"vwap":636},"2026-07-22",17.76,21726.513794,224,17.6542,{"date":638,"open":639,"high":497,"low":449,"close":498,"change":385,"percent_change":411,"volume":640,"transactions":641,"vwap":642},"2026-07-21",17.71,64231.9931,277,17.6806,{"date":644,"open":546,"high":645,"low":417,"close":505,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-20",17.8999,-0.238,-1.33,103730.683039,441,17.7079,{"date":652,"open":633,"high":653,"low":633,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-17",17.9,17.898,0.128,0.72,19502.79123,200,17.8592,{"date":661,"open":566,"high":653,"low":497,"close":662,"change":395,"percent_change":395,"volume":663,"transactions":664,"vwap":665},"2026-07-16",17.77,47598.15956,259,17.8079,{"date":667,"open":668,"high":669,"low":639,"close":662,"change":670,"percent_change":337,"volume":671,"transactions":672,"vwap":673},"2026-07-15",17.746,17.8379,-0.0049,24477.682563,228,17.7823,{"date":675,"open":555,"high":676,"low":505,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-14",17.8477,17.7749,0.0949,0.54,29100.496629,195,17.7491,{"date":684,"open":497,"high":685,"low":418,"close":506,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-13",17.8588,-0.07,-0.39,15743.790377,193,17.7468,{"date":692,"open":621,"high":653,"low":621,"close":497,"change":21,"percent_change":57,"volume":693,"transactions":9,"vwap":497},"2026-07-10",20100,{"date":695,"open":436,"high":696,"low":436,"close":697,"change":458,"percent_change":290,"volume":698,"transactions":9,"vwap":697},"2026-07-09",17.772,17.67,9200,{"date":700,"open":546,"high":701,"low":498,"close":418,"change":365,"percent_change":71,"volume":702,"transactions":9,"vwap":418},"2026-07-08",17.79,76700,{"date":704,"open":705,"high":706,"low":589,"close":707,"change":517,"percent_change":209,"volume":708,"transactions":9,"vwap":707},"2026-07-07",17.69,17.82,17.74,25200,{"date":710,"open":588,"high":588,"low":555,"close":546,"change":517,"percent_change":209,"volume":711,"transactions":9,"vwap":546},"2026-07-06",19900,{"date":713,"open":505,"high":546,"low":714,"close":555,"change":715,"percent_change":115,"volume":716,"transactions":9,"vwap":555},"2026-07-02",17.49,0.21,21400,{"date":718,"open":707,"high":497,"low":442,"close":557,"change":290,"percent_change":719,"volume":720,"transactions":9,"vwap":557},"2026-07-01",0.63,16500,{"date":722,"open":419,"high":505,"low":723,"close":372,"change":229,"percent_change":615,"volume":724,"transactions":9,"vwap":372},"2026-06-30",17.32,30000,{"date":726,"open":706,"high":706,"low":474,"close":457,"change":200,"percent_change":727,"volume":728,"transactions":9,"vwap":457},"2026-06-29",0.4,25400,{"date":730,"open":419,"high":483,"low":731,"close":732,"change":733,"percent_change":210,"volume":734,"transactions":9,"vwap":732},"2026-06-26",17.37,17.48,0.062,20500,{"date":736,"open":497,"high":497,"low":737,"close":738,"change":739,"percent_change":540,"volume":740,"transactions":9,"vwap":738},"2026-06-25",17.36,17.418,-0.022,44600,{"date":742,"open":408,"high":743,"low":410,"close":410,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":410},"2026-06-24",17.664,-0.12,-0.68,34500,{"date":748,"open":705,"high":749,"low":408,"close":449,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":449},"2026-06-23",17.85,-0.095,-0.54,24200,{"date":754,"open":621,"high":566,"low":409,"close":596,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":596},"2026-06-22",-0.145,-0.81,22000,{"date":759,"open":760,"high":653,"low":555,"close":566,"change":517,"percent_change":209,"volume":761,"transactions":9,"vwap":566},"2026-06-18",17.84,13100,{"date":763,"open":707,"high":653,"low":418,"close":701,"change":150,"percent_change":764,"volume":765,"transactions":9,"vwap":701},"2026-06-17",0.23,23700,{"date":767,"open":707,"high":768,"low":697,"close":497,"change":209,"percent_change":79,"volume":708,"transactions":9,"vwap":497},"2026-06-16",17.795,{"date":770,"open":707,"high":707,"low":418,"close":705,"change":21,"percent_change":57,"volume":771,"transactions":9,"vwap":705},"2026-06-15",26100,{"date":773,"open":557,"high":707,"low":557,"close":436,"change":337,"percent_change":110,"volume":774,"transactions":9,"vwap":436},"2026-06-12",19800,{"date":776,"open":418,"high":621,"low":536,"close":609,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":609},"2026-06-11",0.05,0.28,35300,{"date":781,"open":457,"high":546,"low":457,"close":483,"change":384,"percent_change":385,"volume":782,"transactions":9,"vwap":483},"2026-06-10",21700,{"date":784,"open":707,"high":707,"low":557,"close":498,"change":150,"percent_change":764,"volume":785,"transactions":9,"vwap":498},"2026-06-09",34000,{"date":787,"open":457,"high":707,"low":391,"close":449,"change":329,"percent_change":259,"volume":788,"transactions":9,"vwap":449},"2026-06-08",55300,{"date":790,"open":498,"high":707,"low":791,"close":498,"change":395,"percent_change":395,"volume":792,"transactions":9,"vwap":498},"2026-06-05",17.515,25000,{"date":794,"open":516,"high":639,"low":457,"close":498,"change":777,"percent_change":778,"volume":795,"transactions":9,"vwap":498},"2026-06-04",14400,{"date":797,"open":587,"high":621,"low":419,"close":457,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":457},"2026-06-03",-0.039,-0.22,19300,{"date":802,"open":427,"high":633,"low":417,"close":803,"change":804,"percent_change":777,"volume":805,"transactions":9,"vwap":803},"2026-06-02",17.589,0.009,18900,{"date":807,"open":394,"high":808,"low":383,"close":409,"change":150,"percent_change":764,"volume":809,"transactions":9,"vwap":409},"2026-06-01",17.672,56600,{"date":811,"open":587,"high":662,"low":419,"close":587,"change":329,"percent_change":259,"volume":812,"transactions":9,"vwap":587},"2026-05-29",63800,{"date":814,"open":505,"high":497,"low":442,"close":409,"change":395,"percent_change":395,"volume":815,"transactions":9,"vwap":409},"2026-05-28",34600,{"date":817,"open":497,"high":497,"low":818,"close":409,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":409},"2026-05-27",17.536,-0.18,-1.01,31800,{"date":823,"open":417,"high":633,"low":474,"close":633,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":633},"2026-05-26",0.253,1.45,40400,{"date":828,"open":653,"high":653,"low":419,"close":829,"change":830,"percent_change":150,"volume":831,"transactions":9,"vwap":829},"2026-05-22",17.507,0.007,29500,{"date":833,"open":536,"high":621,"low":394,"close":419,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":419},"2026-05-21",-0.2,-1.13,49600,{"date":838,"open":706,"high":706,"low":296,"close":621,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":621},"2026-05-20",0.1,0.57,92200,{"date":843,"open":449,"high":749,"low":449,"close":498,"change":365,"percent_change":71,"volume":844,"transactions":9,"vwap":498},"2026-05-19",26400,{"date":846,"open":653,"high":847,"low":697,"close":705,"change":365,"percent_change":71,"volume":848,"transactions":9,"vwap":705},"2026-05-18",17.95,74100,{"date":850,"open":706,"high":851,"low":588,"close":588,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":588},"2026-05-15",17.91,-0.135,-0.75,12300,{"date":856,"open":653,"high":857,"low":760,"close":858,"change":336,"percent_change":337,"volume":859,"transactions":9,"vwap":858},"2026-05-14",18,17.915,17600,{"date":861,"open":862,"high":862,"low":706,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-13",17.98,17.92,-0.018,-0.1,18500,{"date":868,"open":851,"high":862,"low":580,"close":869,"change":739,"percent_change":744,"volume":728,"transactions":9,"vwap":869},"2026-05-12",17.938,{"date":871,"open":851,"high":872,"low":851,"close":873,"change":150,"percent_change":87,"volume":874,"transactions":9,"vwap":873},"2026-05-11",17.99,17.96,44500,{"date":876,"open":847,"high":847,"low":877,"close":863,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":863},"2026-05-08",17.87,0.057,0.32,31000,{"date":882,"open":883,"high":653,"low":883,"close":884,"change":739,"percent_change":744,"volume":885,"transactions":9,"vwap":884},"2026-05-07",17.83,17.863,17400,{"date":887,"open":888,"high":862,"low":889,"close":890,"change":891,"percent_change":80,"volume":892,"transactions":9,"vwap":890},"2026-05-06",17.97,17.81,17.885,0.025,42400,{"date":894,"open":653,"high":653,"low":705,"close":580,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":580},"2026-05-05",0.053,0.3,20200,{"date":899,"open":883,"high":653,"low":497,"close":900,"change":337,"percent_change":110,"volume":901,"transactions":9,"vwap":900},"2026-05-04",17.807,11800,{"date":903,"open":653,"high":653,"low":904,"close":904,"change":905,"percent_change":300,"volume":906,"transactions":9,"vwap":904},"2026-05-01",17.837,-0.003,16700,{"date":908,"open":427,"high":909,"low":427,"close":760,"change":910,"percent_change":719,"volume":911,"transactions":9,"vwap":760},"2026-04-30",17.886,0.111,44800,{"date":913,"open":914,"high":653,"low":436,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-04-29",17.89,17.729,-0.051,-0.29,57100,{"date":920,"open":914,"high":914,"low":621,"close":588,"change":373,"percent_change":921,"volume":922,"transactions":9,"vwap":588},"2026-04-28",-0.61,26200,{"date":924,"open":653,"high":653,"low":546,"close":914,"change":590,"percent_change":94,"volume":925,"transactions":9,"vwap":914},"2026-04-27",23600,{"date":927,"open":566,"high":653,"low":498,"close":566,"change":458,"percent_change":290,"volume":809,"transactions":9,"vwap":566},"2026-04-24",{"date":929,"open":930,"high":768,"low":931,"close":588,"change":347,"percent_change":310,"volume":932,"transactions":9,"vwap":588},"2026-04-23",17.628,17.623,33100,{"date":934,"open":427,"high":566,"low":419,"close":497,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":497},"2026-04-22",0.12,0.68,19400,{"date":939,"open":497,"high":877,"low":589,"close":589,"change":744,"percent_change":745,"volume":940,"transactions":9,"vwap":589},"2026-04-21",31400,{"date":942,"open":566,"high":749,"low":707,"close":497,"change":755,"percent_change":756,"volume":943,"transactions":9,"vwap":497},"2026-04-20",33300,{"date":945,"open":873,"high":873,"low":566,"close":946,"change":947,"percent_change":201,"volume":948,"transactions":9,"vwap":946},"2026-04-17",17.895,0.075,57900,{"date":950,"open":653,"high":857,"low":951,"close":706,"change":935,"percent_change":936,"volume":952,"transactions":9,"vwap":706},"2026-04-16",17.726,37300,{"date":954,"open":418,"high":851,"low":418,"close":621,"change":300,"percent_change":373,"volume":955,"transactions":9,"vwap":621},"2026-04-15",37100,{"date":957,"open":427,"high":566,"low":436,"close":555,"change":347,"percent_change":310,"volume":958,"transactions":9,"vwap":555},"2026-04-14",16600,{"date":960,"open":609,"high":701,"low":417,"close":705,"change":290,"percent_change":719,"volume":961,"transactions":9,"vwap":705},"2026-04-13",155500,{"date":963,"open":391,"high":662,"low":391,"close":409,"change":21,"percent_change":135,"volume":964,"transactions":9,"vwap":409},"2026-04-10",12700,{"date":966,"open":371,"high":483,"low":371,"close":419,"change":290,"percent_change":719,"volume":967,"transactions":9,"vwap":419},"2026-04-09",54200,{"date":969,"open":371,"high":391,"low":970,"close":393,"change":971,"percent_change":972,"volume":844,"transactions":9,"vwap":393},"2026-04-08",17.268,0.13,0.75,{"date":974,"open":975,"high":371,"low":976,"close":353,"change":365,"percent_change":977,"volume":978,"transactions":9,"vwap":353},"2026-04-07",17.265,17.2,-0.52,40600,{"date":980,"open":265,"high":371,"low":981,"close":371,"change":839,"percent_change":37,"volume":982,"transactions":9,"vwap":371},"2026-04-06",17.16,52200,{"date":984,"open":985,"high":361,"low":985,"close":265,"change":458,"percent_change":935,"volume":986,"transactions":9,"vwap":265},"2026-04-02",17.049999,46300,{"date":988,"open":989,"high":265,"low":990,"close":275,"change":337,"percent_change":110,"volume":991,"transactions":9,"vwap":275},"2026-04-01",17.24,17.105,44700,{"date":993,"open":994,"high":994,"low":327,"close":353,"change":290,"percent_change":995,"volume":996,"transactions":9,"vwap":353},"2026-03-31",17.29,0.64,28900,{"date":998,"open":287,"high":326,"low":999,"close":1000,"change":597,"percent_change":917,"volume":1001,"transactions":9,"vwap":1000},"2026-03-30",17.14,17.15,84000,{"date":1003,"open":265,"high":1004,"low":976,"close":976,"change":385,"percent_change":1005,"volume":1006,"transactions":9,"vwap":976},"2026-03-27",17.374,-0.35,27800,{"date":1008,"open":419,"high":419,"low":1009,"close":353,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":353},"2026-03-26",17.21,-0.24,-1.37,61500,{"date":1014,"open":391,"high":419,"low":265,"close":419,"change":764,"percent_change":1015,"volume":1016,"transactions":9,"vwap":419},"2026-03-25",1.33,43200,{"date":1018,"open":372,"high":442,"low":976,"close":361,"change":540,"percent_change":853,"volume":1019,"transactions":9,"vwap":361},"2026-03-24",38600,{"date":1021,"open":361,"high":714,"low":981,"close":372,"change":525,"percent_change":1022,"volume":1023,"transactions":9,"vwap":372},"2026-03-23",1.16,58800,{"date":1025,"open":419,"high":419,"low":976,"close":976,"change":1005,"percent_change":1026,"volume":1027,"transactions":9,"vwap":976},"2026-03-20",-1.99,51200,{"date":1029,"open":536,"high":705,"low":457,"close":457,"change":337,"percent_change":110,"volume":1030,"transactions":9,"vwap":457},"2026-03-19",72500,{"date":1032,"open":497,"high":1033,"low":409,"close":409,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":409},"2026-03-18",17.88,-0.27,-1.51,50800,{"date":1038,"open":497,"high":749,"low":1039,"close":749,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":749},"2026-03-17",17.654,0.206,1.17,29000,{"date":1044,"open":555,"high":1045,"low":609,"close":1046,"change":1047,"percent_change":458,"volume":1048,"transactions":9,"vwap":1046},"2026-03-16",17.925,17.644,0.004,40800,{"date":1050,"open":705,"high":1051,"low":609,"close":609,"change":597,"percent_change":598,"volume":1052,"transactions":9,"vwap":609},"2026-03-13",17.835,31600,{"date":1054,"open":621,"high":1055,"low":705,"close":705,"change":300,"percent_change":373,"volume":1056,"transactions":9,"vwap":705},"2026-03-12",17.845,29400,{"date":1058,"open":1033,"high":1033,"low":639,"close":639,"change":686,"percent_change":687,"volume":1059,"transactions":9,"vwap":639},"2026-03-11",14800,{"date":1061,"open":653,"high":653,"low":633,"close":588,"change":458,"percent_change":290,"volume":937,"transactions":9,"vwap":588},"2026-03-10",{"date":1063,"open":701,"high":1033,"low":633,"close":633,"change":365,"percent_change":1064,"volume":1065,"transactions":9,"vwap":633},"2026-03-09",-0.5,73200,{"date":1067,"open":1033,"high":847,"low":566,"close":749,"change":1068,"percent_change":1069,"volume":782,"transactions":9,"vwap":749},"2026-03-06",-0.054,-0.3,{"date":1071,"open":872,"high":1072,"low":588,"close":1073,"change":1074,"percent_change":259,"volume":1075,"transactions":9,"vwap":1073},"2026-03-05",18.01,17.904,-0.041,67900,{"date":1077,"open":1033,"high":1078,"low":889,"close":1079,"change":1080,"percent_change":130,"volume":991,"transactions":9,"vwap":1079},"2026-03-04",17.995,17.945,0.155,{"date":1082,"open":889,"high":858,"low":696,"close":701,"change":300,"percent_change":373,"volume":1083,"transactions":9,"vwap":701},"2026-03-03",50300,{"date":1085,"open":653,"high":1086,"low":566,"close":889,"change":385,"percent_change":411,"volume":1087,"transactions":9,"vwap":889},"2026-03-02",18.094999,53900,{"date":1089,"open":1090,"high":1091,"low":877,"close":877,"change":1092,"percent_change":1093,"volume":702,"transactions":9,"vwap":877},"2026-02-27",18.2,18.222,-0.32,-1.76,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":839,"percent_change":157,"volume":1099,"transactions":9,"vwap":1098},"2026-02-26",18.31,18.087,18.19,27700,{"date":1101,"open":1102,"high":1090,"low":1103,"close":1104,"change":385,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-02-25",18.15,18.059999,18.09,-0.33,27000,{"date":1108,"open":1090,"high":1090,"low":1109,"close":1102,"change":1110,"percent_change":200,"volume":1111,"transactions":9,"vwap":1102},"2026-02-24",18.024,0.013,82700,{"date":1113,"open":1114,"high":1115,"low":857,"close":1116,"change":1117,"percent_change":834,"volume":1118,"transactions":9,"vwap":1116},"2026-02-23",18.1,18.206,18.137,-0.037,146700,{"date":1120,"open":1098,"high":1121,"low":1114,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-02-20",18.27,18.174,-0.126,-0.69,105100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":200,"percent_change":1132,"volume":771,"transactions":9,"vwap":1131},"2026-02-19",18.23,18.324,18.22,18.3,0.38,{"date":1134,"open":1121,"high":1135,"low":1102,"close":1128,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1128},"2026-02-18",18.35,-0.045,-0.25,46400,{"date":1140,"open":1130,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":719,"volume":1144,"transactions":9,"vwap":1141},"2026-02-17",18.275,18.12,0.115,49400,{"date":1146,"open":1147,"high":1130,"low":1114,"close":1148,"change":395,"percent_change":395,"volume":1149,"transactions":9,"vwap":1148},"2026-02-13",18.11,18.16,62500,{"date":1151,"open":1142,"high":1152,"low":1114,"close":1148,"change":1153,"percent_change":971,"volume":1075,"transactions":9,"vwap":1148},"2026-02-12",18.26,0.024,{"date":1155,"open":1156,"high":1152,"low":1157,"close":1158,"change":1159,"percent_change":1092,"volume":1160,"transactions":9,"vwap":1158},"2026-02-11",18.234,18.07,18.136,-0.059,63200,{"date":1162,"open":1128,"high":1163,"low":1102,"close":1164,"change":150,"percent_change":87,"volume":1165,"transactions":9,"vwap":1164},"2026-02-10",18.24,18.195,34800,{"date":1167,"open":1168,"high":1098,"low":1168,"close":1169,"change":1170,"percent_change":778,"volume":1171,"transactions":9,"vwap":1169},"2026-02-09",18.030001,18.155,0.051,32700,{"date":1173,"open":1174,"high":1090,"low":1103,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-02-06",18.17,18.104,-0.056,-0.31,42900,{"date":1180,"open":1098,"high":1090,"low":1142,"close":1148,"change":517,"percent_change":209,"volume":1181,"transactions":9,"vwap":1148},"2026-02-05",30600,{"date":1183,"open":1102,"high":1184,"low":1185,"close":1102,"change":300,"percent_change":373,"volume":771,"transactions":9,"vwap":1102},"2026-02-04",18.29,18.13,{"date":1187,"open":1152,"high":1188,"low":1148,"close":1174,"change":337,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1174},"2026-02-03",18.263,-0.16,43000,{"date":1192,"open":1163,"high":1193,"low":1090,"close":1090,"change":395,"percent_change":395,"volume":1194,"transactions":9,"vwap":1090},"2026-02-02",18.325,20000,{"date":1196,"open":1128,"high":1197,"low":1090,"close":1090,"change":337,"percent_change":1189,"volume":1048,"transactions":9,"vwap":1090},"2026-01-30",18.28,{"date":1199,"open":1121,"high":1131,"low":1090,"close":1128,"change":329,"percent_change":799,"volume":746,"transactions":9,"vwap":1128},"2026-01-29",{"date":1201,"open":1202,"high":1131,"low":1128,"close":1121,"change":1203,"percent_change":80,"volume":1204,"transactions":9,"vwap":1121},"2026-01-28",18.25,0.026,27300,{"date":1206,"open":1131,"high":1207,"low":1208,"close":1209,"change":1047,"percent_change":458,"volume":1210,"transactions":9,"vwap":1209},"2026-01-27",18.336,18.21,18.244,77400,{"date":1212,"open":1114,"high":1213,"low":1114,"close":1163,"change":935,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1163},"2026-01-26",18.32,0.66,58500,{"date":1217,"open":1102,"high":1102,"low":1218,"close":1142,"change":395,"percent_change":395,"volume":1219,"transactions":9,"vwap":1142},"2026-01-23",18.049999,28700,{"date":1221,"open":1185,"high":1222,"low":1218,"close":1142,"change":1223,"percent_change":280,"volume":967,"transactions":9,"vwap":1142},"2026-01-22",18.249,-0.08,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1090,"change":220,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1090},"2026-01-21",18.18,18.229,18.02,0.83,80300,{"date":1232,"open":1174,"high":1208,"low":1228,"close":1218,"change":917,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1218},"2026-01-20",-1.58,38200,{"date":1236,"open":1237,"high":1238,"low":1184,"close":1238,"change":590,"percent_change":50,"volume":1239,"transactions":9,"vwap":1238},"2026-01-16",18.33,18.34,25800,{"date":1241,"open":1131,"high":1131,"low":1090,"close":1202,"change":777,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1202},"2026-01-15",0.27,28800,{"date":1245,"open":1163,"high":1238,"low":1226,"close":1090,"change":300,"percent_change":373,"volume":1246,"transactions":9,"vwap":1090},"2026-01-14",23500,{"date":1248,"open":1202,"high":1249,"low":1250,"close":1130,"change":1251,"percent_change":466,"volume":1056,"transactions":9,"vwap":1130},"2026-01-13",18.285,18.112,-0.085,{"date":1253,"open":1090,"high":1096,"low":1185,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-01-12",18.305,0.107,0.59,23400,{"date":1259,"open":1174,"high":1090,"low":1260,"close":1261,"change":895,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-01-09",18.109,18.198,0.29,35600,{"date":1265,"open":1147,"high":1148,"low":1228,"close":1266,"change":1267,"percent_change":100,"volume":711,"transactions":9,"vwap":1266},"2026-01-08",18.145,0.095,{"date":1269,"open":1114,"high":1114,"low":857,"close":1218,"change":1270,"percent_change":1271,"volume":757,"transactions":9,"vwap":1218},"2026-01-07",0.028,0.16,{"date":1273,"open":1142,"high":1185,"low":872,"close":1274,"change":1275,"percent_change":1005,"volume":1276,"transactions":9,"vwap":1274},"2026-01-06",18.021999,-0.063,99700,{"date":1278,"open":1174,"high":1174,"low":1218,"close":1279,"change":1251,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-01-05",18.084999,-0.47,32300,{"date":1283,"open":1072,"high":1174,"low":1072,"close":1174,"change":220,"percent_change":1229,"volume":1284,"transactions":9,"vwap":1174},"2026-01-02",47400,{"date":1286,"open":1287,"high":1114,"low":888,"close":1228,"change":1223,"percent_change":280,"volume":1288,"transactions":9,"vwap":1228},"2025-12-31",18.040001,35800,{"date":1290,"open":1202,"high":1202,"low":857,"close":1114,"change":891,"percent_change":80,"volume":1291,"transactions":9,"vwap":1114},"2025-12-30",87200,{"date":1293,"open":1185,"high":1156,"low":1287,"close":1294,"change":1295,"percent_change":1296,"volume":1263,"transactions":9,"vwap":1294},"2025-12-29",18.075001,-0.075,-0.41,{"date":1298,"open":1208,"high":1208,"low":1299,"close":1102,"change":524,"percent_change":421,"volume":1300,"transactions":9,"vwap":1102},"2025-12-26",18.08,34300,{"date":1302,"open":1130,"high":1130,"low":1299,"close":1303,"change":1304,"percent_change":21,"volume":1305,"transactions":9,"vwap":1303},"2025-12-24",18.115,0.014,10900,{"date":1307,"open":1174,"high":1208,"low":1299,"close":1308,"change":1159,"percent_change":1092,"volume":1309,"transactions":9,"vwap":1308},"2025-12-23",18.101,17500,{"date":1311,"open":1184,"high":1184,"low":1287,"close":1148,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1148},"2025-12-22",-0.134,-0.73,39300,{"date":1316,"open":1317,"high":1318,"low":1197,"close":1319,"change":1320,"percent_change":337,"volume":1321,"transactions":9,"vwap":1319},"2025-12-19",18.36,18.37,18.294,-0.006,35400,{"date":1323,"open":1131,"high":1318,"low":1202,"close":1131,"change":839,"percent_change":157,"volume":1324,"transactions":9,"vwap":1131},"2025-12-18",39500,{"date":1326,"open":1130,"high":1327,"low":1090,"close":1090,"change":597,"percent_change":1034,"volume":1328,"transactions":9,"vwap":1090},"2025-12-17",18.295,21300,{"date":1330,"open":1128,"high":1096,"low":1148,"close":1202,"change":590,"percent_change":574,"volume":996,"transactions":9,"vwap":1202},"2025-12-16",{"date":1332,"open":1333,"high":1334,"low":1333,"close":1148,"change":1335,"percent_change":590,"volume":771,"transactions":9,"vwap":1148},"2025-12-15",18.14,18.253,0.016,{"date":1337,"open":1197,"high":1197,"low":1114,"close":1338,"change":337,"percent_change":110,"volume":1339,"transactions":9,"vwap":1338},"2025-12-12",18.144,17300,{"date":1341,"open":1114,"high":1342,"low":1299,"close":1122,"change":1343,"percent_change":896,"volume":1344,"transactions":9,"vwap":1122},"2025-12-11",18.225,0.054,32600,{"date":1346,"open":1130,"high":1130,"low":1347,"close":1142,"change":300,"percent_change":373,"volume":1348,"transactions":9,"vwap":1142},"2025-12-10",18.070999,26900,{"date":1350,"open":1104,"high":1351,"low":1157,"close":1333,"change":384,"percent_change":385,"volume":1352,"transactions":9,"vwap":1333},"2025-12-09",18.208,17700,{"date":1354,"open":1147,"high":1355,"low":1157,"close":1102,"change":597,"percent_change":1034,"volume":771,"transactions":9,"vwap":1102},"2025-12-08",18.213,{"date":1357,"open":1114,"high":1090,"low":1168,"close":1090,"change":310,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1090},"2025-12-05",0.94,28200,{"date":1361,"open":1228,"high":1333,"low":1228,"close":1168,"change":1223,"percent_change":280,"volume":885,"transactions":9,"vwap":1168},"2025-12-04",{"date":1363,"open":1185,"high":1185,"low":1364,"close":1147,"change":347,"percent_change":310,"volume":1365,"transactions":9,"vwap":1147},"2025-12-03",18.065001,20900,{"date":1367,"open":1114,"high":1114,"low":857,"close":1299,"change":150,"percent_change":87,"volume":1106,"transactions":9,"vwap":1299},"2025-12-02",{"date":1369,"open":857,"high":1142,"low":857,"close":1287,"change":458,"percent_change":290,"volume":1370,"transactions":9,"vwap":1287},"2025-12-01",32100,{"date":1372,"open":1333,"high":1333,"low":857,"close":1228,"change":597,"percent_change":598,"volume":906,"transactions":9,"vwap":1228},"2025-11-28",{"date":1374,"open":888,"high":1148,"low":888,"close":1157,"change":1343,"percent_change":896,"volume":1375,"transactions":9,"vwap":1157},"2025-11-26",35100,{"date":1377,"open":1033,"high":1104,"low":1033,"close":1378,"change":1379,"percent_change":1380,"volume":720,"transactions":9,"vwap":1378},"2025-11-25",18.016001,0.056,0.31,{"date":1382,"open":863,"high":1103,"low":706,"close":873,"change":209,"percent_change":79,"volume":1383,"transactions":9,"vwap":873},"2025-11-24",23800,{"date":1385,"open":857,"high":857,"low":497,"close":653,"change":200,"percent_change":1386,"volume":1387,"transactions":9,"vwap":653},"2025-11-21",0.39,28400,{"date":1389,"open":1333,"high":1333,"low":497,"close":883,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":883},"2025-11-20",-0.251,-1.39,107100,{"date":1394,"open":1090,"high":1090,"low":1395,"close":1396,"change":1397,"percent_change":1034,"volume":1398,"transactions":9,"vwap":1396},"2025-11-19",18.077999,18.080999,-0.049,17800,{"date":1400,"open":1147,"high":1197,"low":1147,"close":1185,"change":686,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1185},"2025-11-18",-0.38,18000,{"date":1404,"open":1238,"high":1405,"low":1226,"close":1090,"change":373,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1090},"2025-11-17",18.415,-0.6,27100,{"date":1409,"open":1410,"high":1411,"low":1152,"close":1096,"change":347,"percent_change":1271,"volume":964,"transactions":9,"vwap":1096},"2025-11-14",18.42,18.45,{"date":1413,"open":1414,"high":1414,"low":1152,"close":1197,"change":1312,"percent_change":1313,"volume":1398,"transactions":9,"vwap":1197},"2025-11-13",18.435,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1320,"percent_change":337,"volume":1421,"transactions":9,"vwap":1420},"2025-11-12",18.43,18.52,18.4,18.414,31100,{"date":1423,"open":1184,"high":24,"low":1184,"close":1410,"change":200,"percent_change":1132,"volume":1424,"transactions":9,"vwap":1410},"2025-11-11",38800,{"date":1426,"open":1427,"high":1427,"low":1096,"close":1135,"change":200,"percent_change":1132,"volume":1016,"transactions":9,"vwap":1135},"2025-11-10",18.58,{"date":1429,"open":1237,"high":1430,"low":1152,"close":1197,"change":1431,"percent_change":189,"volume":1432,"transactions":9,"vwap":1197},"2025-11-07",18.444,-0.034,13200,{"date":1434,"open":1131,"high":1418,"low":1128,"close":1435,"change":1436,"percent_change":110,"volume":1437,"transactions":9,"vwap":1435},"2025-11-06",18.314,-0.031,20700,{"date":1439,"open":1440,"high":1441,"low":1131,"close":1440,"change":1442,"percent_change":157,"volume":1443,"transactions":9,"vwap":1440},"2025-11-05",18.345,18.46,0.101,52700,{"date":1445,"open":1237,"high":1417,"low":1208,"close":1209,"change":1446,"percent_change":1447,"volume":728,"transactions":9,"vwap":1209},"2025-11-04",-0.109,-0.59,{"date":1449,"open":1419,"high":1450,"low":1184,"close":1451,"change":916,"percent_change":598,"volume":1452,"transactions":9,"vwap":1451},"2025-11-03",18.537,18.353,139800,{"date":1454,"open":1455,"high":1455,"low":1419,"close":1456,"change":1457,"percent_change":374,"volume":937,"transactions":9,"vwap":1456},"2025-10-31",18.63,18.404,-0.116,{"date":1459,"open":1427,"high":1455,"low":1411,"close":1418,"change":365,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1418},"2025-10-30",-0.48,14500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":384,"percent_change":597,"volume":1468,"transactions":9,"vwap":1467},"2025-10-29",18.64,18.66,18.519,18.61,18800,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1471,"change":458,"percent_change":290,"volume":1288,"transactions":9,"vwap":1471},"2025-10-28",18.62,18.67,18.53,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":209,"percent_change":879,"volume":1480,"transactions":9,"vwap":1479},"2025-10-27",18.65,18.68,18.504,18.6,23300,{"date":1482,"open":1418,"high":1479,"low":1410,"close":1483,"change":777,"percent_change":1242,"volume":1484,"transactions":9,"vwap":1483},"2025-10-24",18.54,51000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1489,"change":329,"percent_change":799,"volume":1490,"transactions":9,"vwap":1489},"2025-10-23",18.501,18.55,18.49,5800,{"date":1492,"open":1493,"high":1427,"low":1494,"close":1473,"change":777,"percent_change":1242,"volume":1383,"transactions":9,"vwap":1473},"2025-10-22",18.39,18.38,{"date":1496,"open":1479,"high":1497,"low":1498,"close":1499,"change":1068,"percent_change":917,"volume":1500,"transactions":9,"vwap":1499},"2025-10-21",18.653,18.382,18.48,55100,{"date":1502,"open":1467,"high":1471,"low":1499,"close":1503,"change":1504,"percent_change":1401,"volume":1505,"transactions":9,"vwap":1503},"2025-10-20",18.534,-0.071,41800,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1136,"percent_change":1010,"volume":1511,"transactions":9,"vwap":1510},"2025-10-17",18.507,18.69,18.605,5500,{"date":1513,"open":1464,"high":1514,"low":1489,"close":1476,"change":209,"percent_change":879,"volume":1515,"transactions":9,"vwap":1476},"2025-10-16",18.7,43700,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1518,"change":395,"percent_change":395,"volume":1521,"transactions":9,"vwap":1518},"2025-10-15",18.59,18.679,18.41,52800,{"date":1523,"open":1471,"high":1464,"low":1520,"close":1518,"change":458,"percent_change":290,"volume":1524,"transactions":9,"vwap":1518},"2025-10-14",52000,{"date":1526,"open":1476,"high":1527,"low":1528,"close":1529,"change":971,"percent_change":1530,"volume":1056,"transactions":9,"vwap":1529},"2025-10-13",18.692,18.5,18.57,0.7,{"date":1532,"open":1202,"high":1533,"low":1226,"close":1534,"change":1189,"percent_change":1535,"volume":932,"transactions":9,"vwap":1534},"2025-10-10",18.76,18.44,-0.86,{"date":1537,"open":1538,"high":1539,"low":1528,"close":1479,"change":229,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1479},"2025-10-09",18.8,18.801,-0.8,14600,{"date":1543,"open":1544,"high":1545,"low":1514,"close":1546,"change":1547,"percent_change":1092,"volume":1548,"transactions":9,"vwap":1546},"2025-10-08",18.72,18.898,18.75,-0.061,8600,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1397,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-10-07",18.86,18.9,18.731,18.811,-0.26,25100,{"date":1558,"open":1559,"high":1560,"low":1538,"close":1551,"change":395,"percent_change":395,"volume":1561,"transactions":9,"vwap":1551},"2025-10-06",18.88,18.91,17200,{"date":1563,"open":1564,"high":1565,"low":1538,"close":1551,"change":458,"percent_change":290,"volume":1566,"transactions":9,"vwap":1551},"2025-10-03",18.813,18.93,38400,{"date":1568,"open":1565,"high":1569,"low":1570,"close":1571,"change":385,"percent_change":1092,"volume":1572,"transactions":9,"vwap":1571},"2025-10-02",18.95,18.82,18.84,18400,{"date":1574,"open":1546,"high":1552,"low":1479,"close":1552,"change":525,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1552},"2025-10-01",1.07,92800,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1514,"change":540,"percent_change":1124,"volume":1581,"transactions":9,"vwap":1514},"2025-09-30",18.81,18.624,10100,{"date":1583,"open":1584,"high":1585,"low":1529,"close":1586,"change":590,"percent_change":22,"volume":1587,"transactions":9,"vwap":1586},"2025-09-29",18.85,18.884,18.83,35900,{"date":1589,"open":1465,"high":1590,"low":1591,"close":1592,"change":21,"percent_change":1593,"volume":1328,"transactions":9,"vwap":1592},"2025-09-26",18.89,18.567,18.74,0.43,{"date":1595,"open":1592,"high":1596,"low":1455,"close":1465,"change":110,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1465},"2025-09-25",18.831,-0.9,41300,{"date":1600,"open":1546,"high":1571,"low":1479,"close":1586,"change":1601,"percent_change":517,"volume":1234,"transactions":9,"vwap":1586},"2025-09-24",0.002,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-09-23",18.87,18.98,18.719,18.828,-0.182,-0.96,33000,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":239,"volume":1617,"transactions":9,"vwap":1615},"2025-09-22",19.15,18.79,19.01,-0.141,65300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":715,"volume":1625,"transactions":9,"vwap":1623},"2025-09-19",19.12,19.21,19.059999,19.151,0.041,27200,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1630,"change":744,"percent_change":1631,"volume":943,"transactions":9,"vwap":1630},"2025-09-18",19.13,19.235,19.11,-0.62,{"date":1633,"open":176,"high":176,"low":1622,"close":1634,"change":777,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-09-17",19.23,0.26,31700,{"date":1638,"open":1613,"high":1639,"low":1640,"close":1639,"change":200,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-09-16",19.18,19.040001,0.37,32000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1630,"change":1648,"percent_change":79,"volume":1288,"transactions":9,"vwap":1630},"2025-09-15",19.14,19.17,19.030001,0.064,{"date":1650,"open":1651,"high":1652,"low":1615,"close":1653,"change":1654,"percent_change":1105,"volume":1655,"transactions":9,"vwap":1653},"2025-09-12",19.09,19.127,19.046,-0.064,10000,{"date":1657,"open":1552,"high":1630,"low":1571,"close":1630,"change":1658,"percent_change":1015,"volume":1484,"transactions":9,"vwap":1630},"2025-09-11",0.25,{"date":1660,"open":1571,"high":1661,"low":1546,"close":1551,"change":458,"percent_change":290,"volume":1662,"transactions":9,"vwap":1551},"2025-09-10",18.97,21900,{"date":1664,"open":1665,"high":1552,"low":1665,"close":1571,"change":300,"percent_change":373,"volume":1666,"transactions":9,"vwap":1571},"2025-09-09",18.677,36500,{"date":1668,"open":1546,"high":1669,"low":1546,"close":1551,"change":971,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1551},"2025-09-08",18.918,0.69,52900,{"date":1673,"open":1464,"high":1674,"low":1675,"close":1674,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1674},"2025-09-05",18.73,18.591,0.136,0.73,32900,{"date":1680,"open":1681,"high":1479,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-09-04",18.51,18.594,0.104,0.56,33200,{"date":1687,"open":1493,"high":1688,"low":1493,"close":1489,"change":590,"percent_change":50,"volume":774,"transactions":9,"vwap":1489},"2025-09-03",18.619,{"date":1690,"open":1131,"high":1467,"low":1131,"close":1419,"change":395,"percent_change":395,"volume":1691,"transactions":9,"vwap":1419},"2025-09-02",69800,{"date":1693,"open":1477,"high":1477,"low":1135,"close":1419,"change":1034,"percent_change":1694,"volume":1204,"transactions":9,"vwap":1419},"2025-08-29",-1.45,{"date":1696,"open":1514,"high":1533,"low":1464,"close":1472,"change":200,"percent_change":1132,"volume":1697,"transactions":9,"vwap":1472},"2025-08-28",29600,{"date":1699,"open":1427,"high":1465,"low":1488,"close":1479,"change":329,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1479},"2025-08-27",-0.21,22800,{"date":1703,"open":1477,"high":1704,"low":1705,"close":1464,"change":337,"percent_change":1189,"volume":708,"transactions":9,"vwap":1464},"2025-08-26",18.827,18.586,{"date":1707,"open":1479,"high":1477,"low":1529,"close":1472,"change":200,"percent_change":1132,"volume":922,"transactions":9,"vwap":1472},"2025-08-25",{"date":1709,"open":1479,"high":1514,"low":1488,"close":1479,"change":209,"percent_change":879,"volume":1710,"transactions":9,"vwap":1479},"2025-08-22",24400,{"date":1712,"open":1411,"high":1713,"low":1411,"close":1483,"change":200,"percent_change":1132,"volume":1610,"transactions":9,"vwap":1483},"2025-08-21",18.56,{"date":1715,"open":1713,"high":1476,"low":1493,"close":1716,"change":110,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-08-20",18.47,-0.91,83100,{"date":1720,"open":1479,"high":1721,"low":1418,"close":1464,"change":777,"percent_change":1242,"volume":1468,"transactions":9,"vwap":1464},"2025-08-19",18.658,{"date":1723,"open":1476,"high":1476,"low":1418,"close":1518,"change":590,"percent_change":50,"volume":1724,"transactions":9,"vwap":1518},"2025-08-18",36800,{"date":1726,"open":1499,"high":1479,"low":1727,"close":1528,"change":1728,"percent_change":189,"volume":1729,"transactions":9,"vwap":1528},"2025-08-15",18.471,-0.035,13000,{"date":1731,"open":1473,"high":1529,"low":1419,"close":1732,"change":1728,"percent_change":189,"volume":1733,"transactions":9,"vwap":1732},"2025-08-14",18.535,48900,{"date":1735,"open":1489,"high":1736,"low":1419,"close":1529,"change":220,"percent_change":1737,"volume":848,"transactions":9,"vwap":1529},"2025-08-13",18.576,0.81,{"date":1739,"open":1419,"high":1528,"low":1419,"close":1410,"change":384,"percent_change":597,"volume":1740,"transactions":9,"vwap":1410},"2025-08-12",40000,{"date":1742,"open":1528,"high":1528,"low":1317,"close":1417,"change":337,"percent_change":1189,"volume":1743,"transactions":9,"vwap":1417},"2025-08-11",15500,{"date":1745,"open":1499,"high":1489,"low":1419,"close":1441,"change":1746,"percent_change":525,"volume":1747,"transactions":9,"vwap":1441},"2025-08-08",0.036,19600,{"date":1749,"open":1411,"high":1528,"low":1750,"close":1751,"change":300,"percent_change":373,"volume":1752,"transactions":9,"vwap":1751},"2025-08-07",18.403,18.424,12900,{"date":1754,"open":1520,"high":1489,"low":1317,"close":1430,"change":420,"percent_change":509,"volume":1755,"transactions":9,"vwap":1430},"2025-08-06",13900,{"date":1757,"open":1489,"high":1489,"low":1758,"close":1520,"change":458,"percent_change":290,"volume":1759,"transactions":9,"vwap":1520},"2025-08-05",18.384,16100,{"date":1761,"open":1152,"high":1762,"low":1152,"close":1493,"change":220,"percent_change":1763,"volume":1370,"transactions":9,"vwap":1493},"2025-08-04",18.459,0.82,{"date":1765,"open":1163,"high":1131,"low":1130,"close":1163,"change":1766,"percent_change":917,"volume":932,"transactions":9,"vwap":1163},"2025-08-01",-0.053,{"date":1768,"open":1102,"high":1769,"low":1102,"close":1769,"change":1676,"percent_change":972,"volume":1770,"transactions":9,"vwap":1769},"2025-07-31",18.293,34200,{"date":1772,"open":1163,"high":1152,"low":1333,"close":1773,"change":1774,"percent_change":356,"volume":1775,"transactions":9,"vwap":1773},"2025-07-30",18.157,-0.073,45800,{"date":1777,"open":1090,"high":1197,"low":1778,"close":1128,"change":777,"percent_change":778,"volume":716,"transactions":9,"vwap":1128},"2025-07-29",18.154,{"date":1780,"open":1185,"high":1121,"low":1185,"close":1226,"change":329,"percent_change":799,"volume":1781,"transactions":9,"vwap":1226},"2025-07-28",25600,{"date":1783,"open":1163,"high":1163,"low":1147,"close":1130,"change":200,"percent_change":1386,"volume":1204,"transactions":9,"vwap":1130},"2025-07-25",{"date":1785,"open":1202,"high":1131,"low":1102,"close":1102,"change":337,"percent_change":110,"volume":1042,"transactions":9,"vwap":1102},"2025-07-24",{"date":1787,"open":1174,"high":1226,"low":1185,"close":1226,"change":21,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1226},"2025-07-23",0.44,6500,{"date":1791,"open":1333,"high":1098,"low":888,"close":1114,"change":1792,"percent_change":411,"volume":958,"transactions":9,"vwap":1114},"2025-07-22",-0.062,{"date":1794,"open":1090,"high":1152,"low":1299,"close":1795,"change":1796,"percent_change":853,"volume":1352,"transactions":9,"vwap":1795},"2025-07-21",18.162,-0.138,{"date":1798,"open":1096,"high":1096,"low":1287,"close":1131,"change":777,"percent_change":1242,"volume":1799,"transactions":9,"vwap":1131},"2025-07-18",10200,{"date":1801,"open":1096,"high":1096,"low":1128,"close":1202,"change":395,"percent_change":395,"volume":897,"transactions":9,"vwap":1202},"2025-07-17",{"date":1803,"open":1333,"high":1202,"low":1218,"close":1202,"change":290,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1202},"2025-07-16",0.61,23900,{"date":1807,"open":1114,"high":1355,"low":1808,"close":1333,"change":1809,"percent_change":744,"volume":1810,"transactions":9,"vwap":1333},"2025-07-15",18.083,-0.021,22100,{"date":1812,"open":1102,"high":1813,"low":1299,"close":1814,"change":1815,"percent_change":517,"volume":1816,"transactions":9,"vwap":1814},"2025-07-14",18.335,18.161,0.001,38900,{"date":1818,"open":1299,"high":1494,"low":1299,"close":1148,"change":686,"percent_change":1401,"volume":1819,"transactions":9,"vwap":1148},"2025-07-11",16900,{"date":1821,"open":1102,"high":1197,"low":1333,"close":1128,"change":935,"percent_change":1214,"volume":1822,"transactions":9,"vwap":1128},"2025-07-10",46600,{"date":1824,"open":1825,"high":1825,"low":1114,"close":1147,"change":517,"percent_change":209,"volume":1826,"transactions":9,"vwap":1147},"2025-07-09",18.201,7800,{"date":1828,"open":1218,"high":1098,"low":857,"close":1114,"change":590,"percent_change":574,"volume":1829,"transactions":9,"vwap":1114},"2025-07-08",53500,{"date":1831,"open":857,"high":1287,"low":862,"close":1072,"change":1832,"percent_change":540,"volume":1833,"transactions":9,"vwap":1072},"2025-07-07",-0.024,32200,{"date":1835,"open":1287,"high":1157,"low":857,"close":1836,"change":1320,"percent_change":337,"volume":1837,"transactions":9,"vwap":1836},"2025-07-03",18.034,6200,{"date":1839,"open":857,"high":1218,"low":877,"close":1287,"change":200,"percent_change":1386,"volume":1710,"transactions":9,"vwap":1287},"2025-07-02",{"date":1841,"open":862,"high":1228,"low":877,"close":888,"change":1648,"percent_change":210,"volume":792,"transactions":9,"vwap":888},"2025-07-01",{"date":1843,"open":1157,"high":1299,"low":653,"close":1844,"change":1845,"percent_change":1296,"volume":1846,"transactions":9,"vwap":1844},"2025-06-30",17.906,-0.074,38700,{"date":1848,"open":1317,"high":1317,"low":847,"close":862,"change":517,"percent_change":209,"volume":1849,"transactions":9,"vwap":862},"2025-06-27",36400,{"date":1851,"open":1852,"high":857,"low":877,"close":888,"change":347,"percent_change":310,"volume":800,"transactions":9,"vwap":888},"2025-06-26",17.927,{"date":1854,"open":1033,"high":1855,"low":1033,"close":1855,"change":209,"percent_change":79,"volume":1856,"transactions":9,"vwap":1855},"2025-06-25",17.94,30700,{"date":1858,"open":877,"high":872,"low":877,"close":1033,"change":458,"percent_change":290,"volume":693,"transactions":9,"vwap":1033},"2025-06-24",{"date":1860,"open":653,"high":1861,"low":1862,"close":580,"change":329,"percent_change":799,"volume":1863,"transactions":9,"vwap":580},"2025-06-23",17.981,17.842,14700,{"date":1865,"open":1033,"high":1866,"low":1867,"close":653,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":653},"2025-06-20",17.955,17.824,-0.159,-0.88,17900,{"date":1872,"open":872,"high":1114,"low":847,"close":1873,"change":1874,"percent_change":574,"volume":1572,"transactions":9,"vwap":1873},"2025-06-18",18.059,0.089,{"date":1876,"open":888,"high":872,"low":580,"close":888,"change":458,"percent_change":290,"volume":1461,"transactions":9,"vwap":888},"2025-06-17",{"date":1878,"open":877,"high":857,"low":749,"close":847,"change":451,"percent_change":22,"volume":1879,"transactions":9,"vwap":847},"2025-06-16",10400,{"date":1881,"open":872,"high":857,"low":889,"close":1882,"change":238,"percent_change":1124,"volume":1883,"transactions":9,"vwap":1882},"2025-06-13",17.865,22200,{"date":1885,"open":873,"high":857,"low":1886,"close":872,"change":290,"percent_change":1887,"volume":1888,"transactions":9,"vwap":872},"2025-06-12",17.891,0.62,29900,{"date":1890,"open":749,"high":857,"low":566,"close":1033,"change":347,"percent_change":310,"volume":1891,"transactions":9,"vwap":1033},"2025-06-11",12000,{"date":1893,"open":883,"high":749,"low":566,"close":749,"change":777,"percent_change":778,"volume":1894,"transactions":9,"vwap":749},"2025-06-10",31500,{"date":1896,"open":546,"high":760,"low":546,"close":566,"change":777,"percent_change":778,"volume":1897,"transactions":9,"vwap":566},"2025-06-09",33900,{"date":1899,"open":662,"high":1900,"low":497,"close":497,"change":300,"percent_change":373,"volume":1747,"transactions":9,"vwap":497},"2025-06-06",17.843,{"date":1902,"open":497,"high":749,"low":497,"close":662,"change":150,"percent_change":764,"volume":1903,"transactions":9,"vwap":662},"2025-06-05",7000,{"date":1905,"open":566,"high":1906,"low":555,"close":546,"change":686,"percent_change":687,"volume":1339,"transactions":9,"vwap":546},"2025-06-04",17.957,{"date":1908,"open":505,"high":889,"low":418,"close":566,"change":220,"percent_change":622,"volume":1099,"transactions":9,"vwap":566},"2025-06-03",{"date":1910,"open":706,"high":883,"low":589,"close":418,"change":1911,"percent_change":1912,"volume":1740,"transactions":9,"vwap":418},"2025-06-02",-0.212,-1.19,{"date":1914,"open":706,"high":851,"low":889,"close":1915,"change":1916,"percent_change":935,"volume":1917,"transactions":9,"vwap":1915},"2025-05-30",17.862,0.022,11700,{"date":1919,"open":872,"high":857,"low":706,"close":760,"change":300,"percent_change":373,"volume":1701,"transactions":9,"vwap":760},"2025-05-29",{"date":1921,"open":888,"high":1922,"low":883,"close":580,"change":150,"percent_change":87,"volume":1923,"transactions":9,"vwap":580},"2025-05-28",17.998,21800,{"date":1925,"open":653,"high":1228,"low":889,"close":706,"change":300,"percent_change":373,"volume":1314,"transactions":9,"vwap":706},"2025-05-27",{"date":1927,"open":633,"high":1928,"low":633,"close":760,"change":395,"percent_change":395,"volume":1929,"transactions":9,"vwap":760},"2025-05-23",17.93,47100,{"date":1931,"open":749,"high":863,"low":701,"close":760,"change":189,"percent_change":1932,"volume":1933,"transactions":9,"vwap":760},"2025-05-22",-1.05,56900,{"date":1935,"open":1114,"high":1114,"low":701,"close":1168,"change":865,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1168},"2025-05-21",-0.55,43400,{"date":1939,"open":1364,"high":1090,"low":857,"close":1185,"change":385,"percent_change":1105,"volume":1461,"transactions":9,"vwap":1185},"2025-05-20",{"date":1941,"open":1121,"high":1121,"low":1102,"close":1098,"change":865,"percent_change":1936,"volume":1942,"transactions":9,"vwap":1098},"2025-05-19",13400,{"date":1944,"open":1102,"high":1184,"low":1185,"close":1184,"change":1271,"percent_change":1945,"volume":1781,"transactions":9,"vwap":1184},"2025-05-16",0.88,{"date":1947,"open":1208,"high":1128,"low":1142,"close":1185,"change":365,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1185},"2025-05-15",-0.49,37900,{"date":1951,"open":1163,"high":1202,"low":1287,"close":1130,"change":21,"percent_change":1788,"volume":1952,"transactions":9,"vwap":1130},"2025-05-14",30400,{"date":1954,"open":1090,"high":1135,"low":847,"close":1333,"change":200,"percent_change":1386,"volume":1955,"transactions":9,"vwap":1333},"2025-05-13",30800,{"date":1957,"open":1185,"high":1121,"low":857,"close":1157,"change":458,"percent_change":290,"volume":1958,"transactions":9,"vwap":1157},"2025-05-12",36000,{"date":1960,"open":1114,"high":1114,"low":857,"close":1218,"change":539,"percent_change":540,"volume":1961,"transactions":9,"vwap":1218},"2025-05-09",34900,{"date":1963,"open":1157,"high":1202,"low":888,"close":1964,"change":1815,"percent_change":517,"volume":1965,"transactions":9,"vwap":1964},"2025-05-08",18.073,37700,{"date":1967,"open":1103,"high":1163,"low":1928,"close":1968,"change":1969,"percent_change":509,"volume":761,"transactions":9,"vwap":1968},"2025-05-07",18.072001,0.032,{"date":1971,"open":1972,"high":1148,"low":1973,"close":1287,"change":150,"percent_change":87,"volume":1056,"transactions":9,"vwap":1287},"2025-05-06",18.069,17.968,{"date":1975,"open":872,"high":1976,"low":1855,"close":857,"change":443,"percent_change":347,"volume":1006,"transactions":9,"vwap":857},"2025-05-05",18.255,{"date":1978,"open":1152,"high":1979,"low":863,"close":1078,"change":865,"percent_change":1936,"volume":728,"transactions":9,"vwap":1078},"2025-05-02",18.515,{"date":1981,"open":1168,"high":1202,"low":857,"close":1086,"change":891,"percent_change":80,"volume":1352,"transactions":9,"vwap":1086},"2025-05-01",{"date":1983,"open":1147,"high":1984,"low":857,"close":1157,"change":1295,"percent_change":1296,"volume":795,"transactions":9,"vwap":1157},"2025-04-30",18.146,{"date":1986,"open":1090,"high":1197,"low":857,"close":1266,"change":590,"percent_change":574,"volume":1987,"transactions":9,"vwap":1266},"2025-04-29",24100,{"date":1989,"open":1427,"high":1427,"low":1072,"close":1990,"change":1991,"percent_change":57,"volume":1992,"transactions":9,"vwap":1990},"2025-04-28",18.055,0.081,19700,{"date":1994,"open":1218,"high":1995,"low":653,"close":1996,"change":1997,"percent_change":105,"volume":1998,"transactions":9,"vwap":1996},"2025-04-25",18.105,17.974,0.043,19000,{"date":180,"open":877,"high":1228,"low":557,"close":2000,"change":2001,"percent_change":79,"volume":1701,"transactions":9,"vwap":2000},17.931,0.061]