[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTBD":3,"homepage-market-summary":30,"stock-historical-PTBD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PTBD","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},"Pacer Trendpilot US Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.093,1.12416,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},18.45,18.43,18.46,18.38,18.3621,0.0879,0.48,32599.473678,19.92,18.32,26635.485691948208,8.1,1747,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,46,53,60,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":23,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":23,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},20,30047,10967206.908679,-6.24,"2025-04-24",[183,186,196,205,213,222,232,240,250,261,271,282,291,301,310,319,328,338,348,357,367,377,386,396,405,414,423,433,441,451,459,466,474,482,490,500,509,518,524,531,540,547,554,561,569,578,587,593,601,608,614,622,629,637,644,651,656,661,665,672,679,687,694,698,703,706,711,714,717,721,725,728,734,741,747,752,759,763,767,772,779,784,789,792,795,798,801,805,808,811,814,818,823,827,830,834,837,842,847,850,855,858,861,866,871,875,877,881,887,889,894,898,901,904,907,911,918,924,930,936,941,944,949,955,959,963,968,971,974,977,980,983,989,995,1000,1003,1008,1011,1014,1018,1024,1026,1029,1033,1037,1044,1050,1055,1057,1062,1068,1075,1079,1084,1088,1094,1101,1108,1114,1119,1124,1130,1135,1138,1142,1146,1150,1155,1159,1164,1168,1171,1173,1177,1181,1185,1188,1192,1195,1199,1202,1205,1208,1211,1214,1218,1221,1225,1228,1231,1233,1236,1240,1243,1246,1249,1252,1259,1264,1267,1270,1273,1276,1280,1285,1288,1291,1293,1297,1300,1305,1310,1318,1324,1330,1336,1342,1348,1354,1357,1361,1364,1366,1371,1375,1378,1381,1384,1387,1393,1396,1398,1402,1406,1408,1414,1417,1420,1424,1430,1437,1443,1448,1453,1457,1461,1464,1467,1470,1473,1478,1481,1487,1491,1494,1498,1501,1504,1509,1516,1523,1530,1535,1539,1543,1546,1549,1557,1562,1565,1570,1574,1577,1580,1583,1587,1592,1595,1598,1604,1608,1610,1614,1618,1622,1626,1630,1636,1639,1642,1645,1648,1652,1655,1659,1663,1666,1670,1673,1675,1678,1681,1683,1687,1691,1693,1697,1700,1702,1705,1708,1711,1714,1719,1722,1725,1727,1731,1735,1738,1741,1743,1748,1751,1756,1760,1763,1768,1772,1775,1779,1783,1786,1789,1792,1795,1797,1800,1804,1806,1810,1813,1815,1819,1823,1826,1829,1832,1835,1838,1843,1846,1848,1851,1854,1858,1860,1864,1868,1873,1880,1887,1892,1897,1901],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},157,18.4253,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",18.4,18.4261,18.33,-0.0879,-0.48,50761.73108,338,18.3796,{"date":197,"open":198,"high":19,"low":199,"close":17,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",18.44,18.39,0.0687,0.37,125863.698324,475,18.4054,{"date":206,"open":190,"high":207,"low":190,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",18.3813,0.0213,0.12,168377.2751,75,18.3608,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",18.42,18.36,-0.0414,-0.22,36070.842529,89,18.369,{"date":223,"open":224,"high":225,"low":26,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",18.41,18.4199,18.4014,-0.0586,-0.32,8723.273048,103,18.3835,{"date":233,"open":234,"high":234,"low":188,"close":19,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",18.52,-0.078,-0.42,29350.6681,198,18.4436,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",18.57,18.53,18.538,-0.042,-0.23,9918.2651,174,18.5389,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",18.6101,18.63,18.56,18.58,-0.155,-0.83,14869.2651,115,18.5832,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",18.83,18.73,18.735,-0.125,-0.66,1847.2651,52,18.7471,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",18.84,18.91,18.8201,18.86,0.025,0.13,21700.920752,119,18.8508,{"date":283,"open":273,"high":273,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",18.82,18.835,0.0201,0.11,6257.3712,48,18.8378,{"date":292,"open":293,"high":263,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",18.8269,18.75,18.8149,-0.0151,-0.08,18479.61898,134,18.8101,{"date":302,"open":276,"high":303,"low":304,"close":263,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",18.88,18.81,0.0088,0.05,18412.9471,94,18.8282,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":81,"volume":317,"transactions":318,"vwap":315},"2026-09-16",18.845,18.865,18.74,18.8212,0.0262,20629.2651,141,{"date":320,"open":275,"high":275,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",18.7,18.795,-0.05,-0.27,8438.2435,97,18.7912,{"date":329,"open":330,"high":331,"low":332,"close":312,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",18.8334,18.87,18.8001,-0.0193,-0.1,16029.936053,144,18.8451,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":220,"vwap":347},"2026-09-11",18.9016,18.9092,18.8583,18.8643,0.0563,0.3,15683.2651,18.8878,{"date":349,"open":273,"high":273,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",18.8,18.808,-0.087,-0.46,7983.312873,68,18.8196,{"date":358,"open":359,"high":360,"low":331,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",18.9,18.93,18.895,-0.0382,-0.2,38892.160047,96,18.8862,{"date":368,"open":369,"high":370,"low":303,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",18.94,18.95,18.9332,0.0032,0.02,9892.2651,106,18.9322,{"date":378,"open":379,"high":379,"low":380,"close":360,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",18.945,18.921,-0.0221,-0.12,10121.086783,74,18.936,{"date":387,"open":388,"high":389,"low":370,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",18.955,18.97,18.9521,0.0171,0.09,9830.423277,66,18.9574,{"date":397,"open":379,"high":398,"low":360,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",18.96,18.935,-0.07,-0.37,2910.891154,55,18.9364,{"date":406,"open":389,"high":407,"low":370,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",19.01,19.005,0.015,0.08,13704.8926,78,18.9874,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":323,"volume":420,"transactions":421,"vwap":422},"2026-08-31",19,18.975,18.99,-0.01,13084.2651,111,18.987,{"date":424,"open":425,"high":426,"low":427,"close":416,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",19.03,19.04,18.98,-0.005,-0.03,13670.2651,158,19.0096,{"date":434,"open":435,"high":436,"low":416,"close":408,"change":111,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",19.02,19.0278,-0.89,6134.3811,67,19.0095,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",19.18,19.19,19.16,19.175,0,5105.2651,80,19.1691,{"date":452,"open":453,"high":446,"low":453,"close":446,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",19.153,0.03,0.16,2534.6239,50,19.1632,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":454,"volume":464,"transactions":269,"vwap":465},"2026-08-24",19.12,19.145,0.005,2486.2651,19.1372,{"date":467,"open":468,"high":468,"low":469,"close":468,"change":373,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",19.14,19.1206,0.1,4081.7111,42,19.1284,{"date":475,"open":461,"high":468,"low":476,"close":461,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",19.11,-0.095,-0.49,7542.8276,72,19.1241,{"date":483,"open":484,"high":485,"low":476,"close":485,"change":486,"percent_change":201,"volume":487,"transactions":488,"vwap":489},"2026-08-19",19.15,19.215,0.0709,17644.4226,133,19.1635,{"date":491,"open":492,"high":443,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",19.13,19.1037,19.1441,-0.0109,-0.06,19656.356125,128,19.1359,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":447,"percent_change":447,"volume":506,"transactions":507,"vwap":508},"2026-08-17",19.17,19.185,19.1501,19.155,4970.318998,90,19.1687,{"date":510,"open":511,"high":512,"low":484,"close":505,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",19.195,19.2,-0.035,-0.18,21324.1076,205,19.1816,{"date":519,"open":445,"high":520,"low":492,"close":444,"change":373,"percent_change":470,"volume":521,"transactions":522,"vwap":523},"2026-08-13",19.21,16820.7086,663,19.1918,{"date":525,"open":526,"high":502,"low":492,"close":502,"change":527,"percent_change":528,"volume":529,"transactions":230,"vwap":530},"2026-08-12",19.1594,0.0505,0.26,23215.9416,19.1474,{"date":532,"open":476,"high":533,"low":534,"close":535,"change":536,"percent_change":323,"volume":537,"transactions":538,"vwap":539},"2026-08-11",19.1299,19.06,19.1195,-0.0105,10979.311804,83,19.1166,{"date":541,"open":468,"high":443,"low":542,"close":492,"change":543,"percent_change":297,"volume":544,"transactions":545,"vwap":546},"2026-08-10",19.1101,-0.015,10310.078421,148,19.1388,{"date":548,"open":445,"high":549,"low":550,"close":462,"change":306,"percent_change":528,"volume":551,"transactions":552,"vwap":553},"2026-08-07",19.22,19.1,17009.432032,112,19.1431,{"date":555,"open":476,"high":461,"low":556,"close":557,"change":419,"percent_change":323,"volume":558,"transactions":559,"vwap":560},"2026-08-06",19.07,19.095,10807.45847,85,19.0959,{"date":562,"open":563,"high":461,"low":564,"close":565,"change":419,"percent_change":323,"volume":566,"transactions":567,"vwap":568},"2026-08-05",19.09,19.079167,19.105,9769.7622,77,19.087,{"date":570,"open":571,"high":492,"low":572,"close":573,"change":574,"percent_change":101,"volume":575,"transactions":576,"vwap":577},"2026-08-04",19.0627,19.05,19.115,0.0999,13163.830607,131,19.0968,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":306,"volume":584,"transactions":585,"vwap":586},"2026-08-03",18.9819,19.019,19.0151,0.01,8658.787878,70,19.0137,{"date":588,"open":589,"high":407,"low":589,"close":590,"change":583,"percent_change":306,"volume":591,"transactions":412,"vwap":592},"2026-07-31",18.965,19.0051,11118.3818,18.9824,{"date":594,"open":389,"high":416,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":308,"vwap":600},"2026-07-30",18.9624,18.9951,0.0611,0.32,7652.7212,18.9832,{"date":602,"open":274,"high":418,"low":361,"close":603,"change":604,"percent_change":429,"volume":605,"transactions":606,"vwap":607},"2026-07-29",18.934,-0.006,34900.776448,139,18.9305,{"date":609,"open":370,"high":370,"low":610,"close":369,"change":373,"percent_change":287,"volume":611,"transactions":612,"vwap":613},"2026-07-28",18.89,3905.661,88,18.9223,{"date":615,"open":369,"high":370,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":376},"2026-07-27",18.9186,18.92,0.0141,0.07,6491.330547,104,{"date":623,"open":610,"high":360,"low":610,"close":624,"change":625,"percent_change":392,"volume":626,"transactions":627,"vwap":628},"2026-07-24",18.9059,0.0161,10968.5512,193,18.9164,{"date":630,"open":273,"high":360,"low":273,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",18.8898,-0.1852,-0.97,4185.2322,57,18.8936,{"date":638,"open":639,"high":640,"low":426,"close":641,"change":543,"percent_change":297,"volume":642,"transactions":559,"vwap":643},"2026-07-22",19.08,19.0999,19.075,6740.8142,19.0811,{"date":645,"open":557,"high":476,"low":556,"close":563,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-21",-0.025,-0.13,39601.1134,819,19.0998,{"date":652,"open":653,"high":468,"low":476,"close":573,"change":543,"percent_change":297,"volume":654,"transactions":394,"vwap":655},"2026-07-20",19.135,7377.8742,19.1287,{"date":657,"open":550,"high":658,"low":550,"close":492,"change":447,"percent_change":447,"volume":659,"transactions":507,"vwap":660},"2026-07-17",19.1499,13824.028871,19.1279,{"date":662,"open":492,"high":484,"low":556,"close":492,"change":447,"percent_change":447,"volume":663,"transactions":220,"vwap":664},"2026-07-16",11800.6502,19.1188,{"date":666,"open":667,"high":668,"low":476,"close":492,"change":454,"percent_change":455,"volume":669,"transactions":670,"vwap":671},"2026-07-15",19.125,19.1498,10121.8882,118,19.1328,{"date":673,"open":550,"high":674,"low":563,"close":550,"change":675,"percent_change":676,"volume":677,"transactions":612,"vwap":678},"2026-07-14",19.1099,0.035,0.18,7683.5862,19.0954,{"date":680,"open":476,"high":476,"low":435,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-13",19.065,-0.048,-0.25,20715.8212,117,19.0624,{"date":688,"open":443,"high":443,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-10",19.049999,19.113,-0.022,-0.11,7700,{"date":695,"open":696,"high":462,"low":461,"close":653,"change":277,"percent_change":278,"volume":697,"transactions":9,"vwap":653},"2026-07-09",19.121,5000,{"date":699,"open":550,"high":700,"low":556,"close":476,"change":429,"percent_change":701,"volume":702,"transactions":9,"vwap":476},"2026-07-08",19.129,-0.16,22700,{"date":704,"open":653,"high":445,"low":492,"close":468,"change":646,"percent_change":647,"volume":705,"transactions":9,"vwap":468},"2026-07-07",13000,{"date":707,"open":502,"high":512,"low":461,"close":708,"change":709,"percent_change":334,"volume":710,"transactions":9,"vwap":708},"2026-07-06",19.165,-0.02,21100,{"date":712,"open":445,"high":444,"low":445,"close":503,"change":454,"percent_change":455,"volume":713,"transactions":9,"vwap":503},"2026-07-02",8700,{"date":715,"open":461,"high":505,"low":461,"close":505,"change":543,"percent_change":297,"volume":716,"transactions":9,"vwap":505},"2026-07-01",7500,{"date":718,"open":719,"high":549,"low":484,"close":502,"change":447,"percent_change":447,"volume":720,"transactions":9,"vwap":502},"2026-06-30",19.151,62500,{"date":722,"open":549,"high":549,"low":492,"close":502,"change":151,"percent_change":723,"volume":724,"transactions":9,"vwap":502},"2026-06-29",0.21,21400,{"date":726,"open":461,"high":468,"low":476,"close":492,"change":463,"percent_change":454,"volume":727,"transactions":9,"vwap":492},"2026-06-26",18400,{"date":729,"open":492,"high":730,"low":476,"close":667,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":667},"2026-06-25",19.132,-0.115,-0.6,6400,{"date":735,"open":736,"high":737,"low":549,"close":738,"change":739,"percent_change":709,"volume":740,"transactions":9,"vwap":738},"2026-06-24",19.23,19.26,19.24,-0.004,8500,{"date":742,"open":512,"high":743,"low":512,"close":744,"change":745,"percent_change":496,"volume":746,"transactions":9,"vwap":744},"2026-06-23",19.25,19.244,-0.012,9600,{"date":748,"open":502,"high":737,"low":502,"close":749,"change":750,"percent_change":419,"volume":751,"transactions":9,"vwap":749},"2026-06-22",19.256,-0.001,5600,{"date":753,"open":549,"high":754,"low":512,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-18",19.27,19.257,0.068,0.35,16200,{"date":760,"open":738,"high":737,"low":445,"close":761,"change":762,"percent_change":401,"volume":740,"transactions":9,"vwap":761},"2026-06-17",19.189,-0.071,{"date":764,"open":765,"high":765,"low":736,"close":737,"change":419,"percent_change":323,"volume":766,"transactions":9,"vwap":737},"2026-06-16",19.28,3200,{"date":768,"open":769,"high":770,"low":549,"close":754,"change":409,"percent_change":410,"volume":771,"transactions":9,"vwap":754},"2026-06-15",19.281,19.29,14100,{"date":773,"open":738,"high":754,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-12",19.235,19.255,0.06,0.31,6700,{"date":780,"open":689,"high":511,"low":689,"close":511,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":511},"2026-06-11",0.143,0.75,7300,{"date":785,"open":468,"high":468,"low":689,"close":786,"change":235,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-10",19.052,-0.41,6300,{"date":790,"open":461,"high":484,"low":556,"close":492,"change":419,"percent_change":323,"volume":791,"transactions":9,"vwap":492},"2026-06-09",23800,{"date":793,"open":461,"high":444,"low":639,"close":468,"change":675,"percent_change":676,"volume":794,"transactions":9,"vwap":468},"2026-06-08",32700,{"date":796,"open":461,"high":468,"low":797,"close":565,"change":400,"percent_change":401,"volume":733,"transactions":9,"vwap":565},"2026-06-05",19.104,{"date":799,"open":484,"high":443,"low":484,"close":446,"change":373,"percent_change":470,"volume":800,"transactions":9,"vwap":446},"2026-06-04",5900,{"date":802,"open":468,"high":512,"low":803,"close":505,"change":513,"percent_change":514,"volume":804,"transactions":9,"vwap":505},"2026-06-03",19.134,11600,{"date":806,"open":476,"high":512,"low":476,"close":444,"change":373,"percent_change":470,"volume":807,"transactions":9,"vwap":444},"2026-06-02",7600,{"date":809,"open":468,"high":502,"low":810,"close":502,"change":709,"percent_change":334,"volume":778,"transactions":9,"vwap":502},"2026-06-01",19.137,{"date":812,"open":502,"high":520,"low":502,"close":444,"change":151,"percent_change":723,"volume":813,"transactions":9,"vwap":444},"2026-05-29",3500,{"date":815,"open":445,"high":444,"low":492,"close":484,"change":816,"percent_change":297,"volume":817,"transactions":9,"vwap":484},"2026-05-28",-0.016,17900,{"date":819,"open":443,"high":443,"low":484,"close":820,"change":821,"percent_change":323,"volume":822,"transactions":9,"vwap":820},"2026-05-27",19.166,-0.009,22200,{"date":824,"open":738,"high":738,"low":492,"close":446,"change":825,"percent_change":80,"volume":826,"transactions":9,"vwap":446},"2026-05-26",0.065,8000,{"date":828,"open":461,"high":492,"low":563,"close":476,"change":463,"percent_change":454,"volume":829,"transactions":9,"vwap":476},"2026-05-22",15100,{"date":831,"open":832,"high":461,"low":435,"close":565,"change":513,"percent_change":514,"volume":833,"transactions":9,"vwap":565},"2026-05-21",19.059999,18200,{"date":835,"open":639,"high":502,"low":639,"close":468,"change":287,"percent_change":38,"volume":836,"transactions":9,"vwap":468},"2026-05-20",5200,{"date":838,"open":839,"high":839,"low":435,"close":840,"change":419,"percent_change":323,"volume":841,"transactions":9,"vwap":840},"2026-05-19",19.045,19.030001,11100,{"date":843,"open":492,"high":492,"low":840,"close":844,"change":323,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-18",19.040001,-0.26,15200,{"date":848,"open":550,"high":468,"low":563,"close":563,"change":731,"percent_change":732,"volume":849,"transactions":9,"vwap":563},"2026-05-15",20200,{"date":851,"open":502,"high":852,"low":502,"close":853,"change":277,"percent_change":278,"volume":854,"transactions":9,"vwap":853},"2026-05-14",19.237,19.205,10400,{"date":856,"open":505,"high":443,"low":468,"close":443,"change":419,"percent_change":323,"volume":857,"transactions":9,"vwap":443},"2026-05-13",289200,{"date":859,"open":492,"high":444,"low":492,"close":444,"change":373,"percent_change":470,"volume":860,"transactions":9,"vwap":444},"2026-05-12",25600,{"date":862,"open":520,"high":520,"low":484,"close":502,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":502},"2026-05-11",-0.04,-0.21,21200,{"date":867,"open":444,"high":868,"low":444,"close":520,"change":869,"percent_change":777,"volume":870,"transactions":9,"vwap":520},"2026-05-08",19.221,0.059,15900,{"date":872,"open":736,"high":738,"low":468,"close":719,"change":873,"percent_change":787,"volume":874,"transactions":9,"vwap":719},"2026-05-07",-0.079,40500,{"date":876,"open":549,"high":738,"low":853,"close":736,"change":825,"percent_change":80,"volume":783,"transactions":9,"vwap":736},"2026-05-06",{"date":878,"open":445,"high":512,"low":468,"close":708,"change":879,"percent_change":676,"volume":880,"transactions":9,"vwap":708},"2026-05-05",0.034,24100,{"date":882,"open":512,"high":512,"low":689,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-04",19.131,-0.074,-0.39,28100,{"date":888,"open":512,"high":738,"low":444,"close":853,"change":447,"percent_change":447,"volume":740,"transactions":9,"vwap":853},"2026-05-01",{"date":890,"open":550,"high":520,"low":550,"close":853,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":853},"2026-04-30",0.075,0.39,18900,{"date":895,"open":502,"high":444,"low":461,"close":492,"change":496,"percent_change":896,"volume":897,"transactions":9,"vwap":492},"2026-04-29",-0.31,6800,{"date":899,"open":461,"high":444,"low":461,"close":444,"change":646,"percent_change":647,"volume":900,"transactions":9,"vwap":444},"2026-04-28",10500,{"date":902,"open":736,"high":738,"low":512,"close":485,"change":277,"percent_change":278,"volume":903,"transactions":9,"vwap":485},"2026-04-27",10200,{"date":905,"open":444,"high":774,"low":443,"close":444,"change":583,"percent_change":306,"volume":906,"transactions":9,"vwap":444},"2026-04-24",18800,{"date":908,"open":738,"high":738,"low":445,"close":443,"change":909,"percent_change":910,"volume":893,"transactions":9,"vwap":443},"2026-04-23",-0.119,-0.62,{"date":912,"open":913,"high":914,"low":754,"close":915,"change":916,"percent_change":81,"volume":917,"transactions":9,"vwap":915},"2026-04-22",19.301,19.312,19.299,0.027,13600,{"date":919,"open":920,"high":920,"low":737,"close":921,"change":922,"percent_change":218,"volume":923,"transactions":9,"vwap":921},"2026-04-21",19.31,19.272,-0.043,10100,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":646,"percent_change":647,"volume":929,"transactions":9,"vwap":928},"2026-04-20",19.41,19.3,19.315,24200,{"date":931,"open":932,"high":933,"low":934,"close":932,"change":776,"percent_change":777,"volume":935,"transactions":9,"vwap":932},"2026-04-17",19.34,19.36,19.32,4600,{"date":937,"open":938,"high":939,"low":743,"close":765,"change":428,"percent_change":429,"volume":940,"transactions":9,"vwap":765},"2026-04-16",19.33,19.37,29700,{"date":942,"open":770,"high":933,"low":444,"close":943,"change":428,"percent_change":429,"volume":849,"transactions":9,"vwap":943},"2026-04-15",19.285,{"date":945,"open":754,"high":934,"low":754,"close":770,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":770},"2026-04-14",0.045,0.23,47600,{"date":950,"open":492,"high":951,"low":492,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-04-13",19.245,0.063,0.33,12000,{"date":956,"open":736,"high":951,"low":443,"close":957,"change":323,"percent_change":845,"volume":958,"transactions":9,"vwap":957},"2026-04-10",19.182,8200,{"date":960,"open":549,"high":737,"low":443,"close":961,"change":463,"percent_change":454,"volume":962,"transactions":9,"vwap":961},"2026-04-09",19.232,22400,{"date":964,"open":754,"high":754,"low":446,"close":965,"change":966,"percent_change":967,"volume":788,"transactions":9,"vwap":965},"2026-04-08",19.227,0.117,0.61,{"date":969,"open":476,"high":461,"low":689,"close":476,"change":583,"percent_change":306,"volume":970,"transactions":9,"vwap":476},"2026-04-07",15000,{"date":972,"open":550,"high":461,"low":832,"close":550,"change":373,"percent_change":470,"volume":973,"transactions":9,"vwap":550},"2026-04-06",54400,{"date":975,"open":389,"high":563,"low":389,"close":639,"change":306,"percent_change":528,"volume":976,"transactions":9,"vwap":639},"2026-04-02",305400,{"date":978,"open":389,"high":550,"low":389,"close":840,"change":306,"percent_change":528,"volume":979,"transactions":9,"vwap":840},"2026-04-01",19400,{"date":981,"open":379,"high":840,"low":360,"close":427,"change":81,"percent_change":87,"volume":982,"transactions":9,"vwap":427},"2026-03-31",28500,{"date":984,"open":985,"high":303,"low":263,"close":273,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":273},"2026-03-30",18.85,0.111,0.59,26200,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":604,"percent_change":429,"volume":994,"transactions":9,"vwap":993},"2026-03-27",18.69,18.76,18.729,8300,{"date":996,"open":350,"high":997,"low":264,"close":265,"change":998,"percent_change":999,"volume":713,"transactions":9,"vwap":265},"2026-03-26",18.826,-0.175,-0.93,{"date":1001,"open":360,"high":369,"low":361,"close":274,"change":825,"percent_change":80,"volume":1002,"transactions":9,"vwap":274},"2026-03-25",59300,{"date":1004,"open":312,"high":303,"low":1005,"close":312,"change":1006,"percent_change":1007,"volume":962,"transactions":9,"vwap":312},"2026-03-24",18.776,-0.075,-0.4,{"date":1009,"open":331,"high":369,"low":331,"close":617,"change":891,"percent_change":1010,"volume":788,"transactions":9,"vwap":617},"2026-03-23",0.4,{"date":1012,"open":617,"high":360,"low":273,"close":312,"change":514,"percent_change":1013,"volume":783,"transactions":9,"vwap":312},"2026-03-20",-0.95,{"date":1015,"open":416,"high":844,"low":427,"close":1016,"change":1017,"percent_change":151,"volume":733,"transactions":9,"vwap":1016},"2026-03-19",19.025,0.008,{"date":1019,"open":639,"high":550,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-03-18",19.017,-0.073,-0.38,14000,{"date":1025,"open":550,"high":492,"low":563,"close":563,"change":454,"percent_change":455,"volume":906,"transactions":9,"vwap":563},"2026-03-17",{"date":1027,"open":639,"high":639,"low":689,"close":832,"change":825,"percent_change":80,"volume":1028,"transactions":9,"vwap":832},"2026-03-16",5800,{"date":1030,"open":844,"high":1031,"low":427,"close":1032,"change":646,"percent_change":647,"volume":954,"transactions":9,"vwap":1032},"2026-03-13",19.051001,18.995,{"date":1034,"open":844,"high":832,"low":1035,"close":435,"change":884,"percent_change":885,"volume":1036,"transactions":9,"vwap":435},"2026-03-12",18.979,8900,{"date":1038,"open":476,"high":1039,"low":563,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-03-11",19.128,19.094,-0.09,-0.47,13300,{"date":1045,"open":549,"high":743,"low":443,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-03-10",19.184,-0.046,-0.24,10700,{"date":1051,"open":563,"high":774,"low":563,"close":736,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":736},"2026-03-09",0.055,0.29,14500,{"date":1056,"open":461,"high":736,"low":476,"close":446,"change":513,"percent_change":514,"volume":778,"transactions":9,"vwap":446},"2026-03-06",{"date":1058,"open":461,"high":485,"low":461,"close":520,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":520},"2026-03-05",-0.055,-0.29,16800,{"date":1063,"open":737,"high":927,"low":743,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-04",19.265,-0.028,-0.15,231200,{"date":1069,"open":743,"high":1070,"low":736,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-03",19.325,19.293,-0.037,-0.19,16600,{"date":1076,"open":754,"high":1077,"low":754,"close":938,"change":463,"percent_change":454,"volume":1078,"transactions":9,"vwap":938},"2026-03-02",19.336,84200,{"date":1080,"open":938,"high":1081,"low":765,"close":1070,"change":1059,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1070},"2026-02-27",19.35,-0.28,37400,{"date":1085,"open":1086,"high":1086,"low":932,"close":1086,"change":463,"percent_change":454,"volume":1087,"transactions":9,"vwap":1086},"2026-02-26",19.38,17100,{"date":1089,"open":939,"high":1086,"low":932,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-02-25",19.375,-0.086,-0.44,10800,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1066,"volume":1074,"transactions":9,"vwap":1099},"2026-02-24",19.46,19.48,19.445,19.461,-0.029,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":334,"volume":1107,"transactions":9,"vwap":1105},"2026-02-23",19.5,19.515,19.49,-0.019,9700,{"date":1109,"open":1105,"high":1104,"low":1110,"close":1111,"change":1112,"percent_change":470,"volume":1113,"transactions":9,"vwap":1111},"2026-02-20",19.47,19.509,0.019,17200,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1105,"change":428,"percent_change":429,"volume":1118,"transactions":9,"vwap":1105},"2026-02-19",19.51,19.455,30600,{"date":1120,"open":1097,"high":1121,"low":1110,"close":1122,"change":454,"percent_change":1123,"volume":702,"transactions":9,"vwap":1122},"2026-02-18",19.503,19.495,0.15,{"date":1125,"open":1110,"high":1097,"low":1126,"close":1127,"change":1128,"percent_change":692,"volume":1129,"transactions":9,"vwap":1127},"2026-02-17",19.45,19.465,-0.021,13700,{"date":1131,"open":1097,"high":1122,"low":1097,"close":1132,"change":1133,"percent_change":392,"volume":1134,"transactions":9,"vwap":1132},"2026-02-13",19.486,0.018,3800,{"date":1136,"open":1104,"high":1104,"low":1096,"close":1137,"change":745,"percent_change":496,"volume":804,"transactions":9,"vwap":1137},"2026-02-12",19.468,{"date":1139,"open":1105,"high":1140,"low":1096,"close":1097,"change":447,"percent_change":447,"volume":1141,"transactions":9,"vwap":1097},"2026-02-11",19.499,21800,{"date":1143,"open":1096,"high":1144,"low":1096,"close":1097,"change":419,"percent_change":323,"volume":1145,"transactions":9,"vwap":1097},"2026-02-10",19.52,19700,{"date":1147,"open":1096,"high":1105,"low":1148,"close":1105,"change":373,"percent_change":470,"volume":1149,"transactions":9,"vwap":1105},"2026-02-09",19.42,21900,{"date":1151,"open":1126,"high":1097,"low":1152,"close":1110,"change":410,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1110},"2026-02-06",19.43,0.41,13200,{"date":1156,"open":926,"high":1152,"low":933,"close":1157,"change":1128,"percent_change":692,"volume":1158,"transactions":9,"vwap":1157},"2026-02-05",19.39,60900,{"date":1160,"open":1126,"high":1117,"low":926,"close":1161,"change":1162,"percent_change":111,"volume":1163,"transactions":9,"vwap":1161},"2026-02-04",19.411,-0.034,11300,{"date":1165,"open":1166,"high":1167,"low":1086,"close":1098,"change":428,"percent_change":429,"volume":860,"transactions":9,"vwap":1098},"2026-02-03",19.54,19.56,{"date":1169,"open":1096,"high":1110,"low":1126,"close":1126,"change":447,"percent_change":447,"volume":1170,"transactions":9,"vwap":1126},"2026-02-02",68600,{"date":1172,"open":1152,"high":1117,"low":926,"close":1126,"change":583,"percent_change":306,"volume":988,"transactions":9,"vwap":1126},"2026-01-30",{"date":1174,"open":1152,"high":1175,"low":926,"close":1175,"change":447,"percent_change":447,"volume":1176,"transactions":9,"vwap":1175},"2026-01-29",19.44,6900,{"date":1178,"open":1179,"high":1179,"low":926,"close":1175,"change":709,"percent_change":334,"volume":1180,"transactions":9,"vwap":1175},"2026-01-28",19.479,17300,{"date":1182,"open":1126,"high":1183,"low":1126,"close":1096,"change":428,"percent_change":429,"volume":1184,"transactions":9,"vwap":1096},"2026-01-27",19.477,19100,{"date":1186,"open":1105,"high":1105,"low":1126,"close":1127,"change":409,"percent_change":410,"volume":1187,"transactions":9,"vwap":1127},"2026-01-26",7200,{"date":1189,"open":1190,"high":1190,"low":1152,"close":1126,"change":709,"percent_change":334,"volume":1191,"transactions":9,"vwap":1126},"2026-01-23",19.472,15800,{"date":1193,"open":1103,"high":1103,"low":1096,"close":1110,"change":496,"percent_change":896,"volume":1194,"transactions":9,"vwap":1110},"2026-01-22",14300,{"date":1196,"open":1103,"high":1197,"low":1097,"close":1197,"change":410,"percent_change":1153,"volume":1198,"transactions":9,"vwap":1197},"2026-01-21",19.53,23300,{"date":1200,"open":1152,"high":1105,"low":1152,"close":1126,"change":863,"percent_change":864,"volume":1201,"transactions":9,"vwap":1126},"2026-01-20",174700,{"date":1203,"open":1105,"high":1116,"low":1097,"close":1105,"change":583,"percent_change":306,"volume":1204,"transactions":9,"vwap":1105},"2026-01-16",47900,{"date":1206,"open":1103,"high":1103,"low":1097,"close":1097,"change":447,"percent_change":447,"volume":1207,"transactions":9,"vwap":1097},"2026-01-15",14200,{"date":1209,"open":1110,"high":1105,"low":1096,"close":1097,"change":419,"percent_change":323,"volume":1210,"transactions":9,"vwap":1097},"2026-01-14",26800,{"date":1212,"open":1110,"high":1103,"low":1110,"close":1105,"change":151,"percent_change":723,"volume":1213,"transactions":9,"vwap":1105},"2026-01-13",16900,{"date":1215,"open":1216,"high":1097,"low":1126,"close":1126,"change":429,"percent_change":1066,"volume":1217,"transactions":9,"vwap":1126},"2026-01-12",19.478,38900,{"date":1219,"open":1096,"high":1105,"low":1096,"close":1097,"change":277,"percent_change":278,"volume":1220,"transactions":9,"vwap":1097},"2026-01-09",22600,{"date":1222,"open":1175,"high":1096,"low":1223,"close":1117,"change":409,"percent_change":410,"volume":1224,"transactions":9,"vwap":1117},"2026-01-08",19.4,82400,{"date":1226,"open":1110,"high":1227,"low":1175,"close":1175,"change":428,"percent_change":429,"volume":1083,"transactions":9,"vwap":1175},"2026-01-07",19.489,{"date":1229,"open":1230,"high":1230,"low":1175,"close":1098,"change":543,"percent_change":297,"volume":849,"transactions":9,"vwap":1098},"2026-01-06",19.484,{"date":1232,"open":1148,"high":1096,"low":926,"close":1096,"change":776,"percent_change":777,"volume":1210,"transactions":9,"vwap":1096},"2026-01-05",{"date":1234,"open":1148,"high":1148,"low":1157,"close":1223,"change":447,"percent_change":447,"volume":1235,"transactions":9,"vwap":1223},"2026-01-02",120400,{"date":1237,"open":1238,"high":1126,"low":1086,"close":1223,"change":583,"percent_change":306,"volume":1239,"transactions":9,"vwap":1223},"2025-12-31",19.425,64500,{"date":1241,"open":926,"high":1148,"low":1086,"close":1157,"change":419,"percent_change":323,"volume":1242,"transactions":9,"vwap":1157},"2025-12-30",104900,{"date":1244,"open":1157,"high":1223,"low":939,"close":1223,"change":373,"percent_change":470,"volume":1245,"transactions":9,"vwap":1223},"2025-12-29",34000,{"date":1247,"open":1148,"high":1148,"low":939,"close":1086,"change":583,"percent_change":306,"volume":1248,"transactions":9,"vwap":1086},"2025-12-26",34300,{"date":1250,"open":939,"high":1223,"low":1081,"close":939,"change":583,"percent_change":306,"volume":1251,"transactions":9,"vwap":939},"2025-12-24",32200,{"date":1253,"open":1254,"high":1255,"low":927,"close":933,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":933},"2025-12-23",19.347,19.366,-0.145,-0.74,46000,{"date":1260,"open":1261,"high":1261,"low":1110,"close":1262,"change":463,"percent_change":454,"volume":1263,"transactions":9,"vwap":1262},"2025-12-22",19.513,19.505,9900,{"date":1265,"open":1116,"high":1144,"low":1096,"close":1103,"change":447,"percent_change":447,"volume":1266,"transactions":9,"vwap":1103},"2025-12-19",134000,{"date":1268,"open":1116,"high":1116,"low":1110,"close":1103,"change":306,"percent_change":528,"volume":1269,"transactions":9,"vwap":1103},"2025-12-18",63200,{"date":1271,"open":1110,"high":1110,"low":1148,"close":1126,"change":429,"percent_change":1066,"volume":1272,"transactions":9,"vwap":1126},"2025-12-17",26600,{"date":1274,"open":1110,"high":1097,"low":1148,"close":1097,"change":429,"percent_change":1066,"volume":1275,"transactions":9,"vwap":1097},"2025-12-16",43600,{"date":1277,"open":1116,"high":1116,"low":1175,"close":1116,"change":1052,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1116},"2025-12-15",0.28,364300,{"date":1281,"open":926,"high":1282,"low":926,"close":1117,"change":1283,"percent_change":1284,"volume":1107,"transactions":9,"vwap":1117},"2025-12-12",19.476,-0.065,-0.33,{"date":1286,"open":1144,"high":1287,"low":1097,"close":1144,"change":454,"percent_change":1123,"volume":727,"transactions":9,"vwap":1144},"2025-12-11",19.58,{"date":1289,"open":1152,"high":1103,"low":1152,"close":1105,"change":447,"percent_change":447,"volume":1290,"transactions":9,"vwap":1105},"2025-12-10",29200,{"date":1292,"open":1116,"high":1144,"low":1152,"close":1105,"change":277,"percent_change":278,"volume":880,"transactions":9,"vwap":1105},"2025-12-09",{"date":1294,"open":1097,"high":1097,"low":1175,"close":1127,"change":1295,"percent_change":246,"volume":1296,"transactions":9,"vwap":1127},"2025-12-08",-0.045,34900,{"date":1298,"open":1167,"high":1167,"low":1103,"close":1116,"change":429,"percent_change":1066,"volume":1299,"transactions":9,"vwap":1116},"2025-12-05",33500,{"date":1301,"open":1302,"high":1303,"low":1144,"close":1166,"change":1006,"percent_change":1022,"volume":1304,"transactions":9,"vwap":1166},"2025-12-04",19.57,19.579,19200,{"date":1306,"open":1307,"high":1307,"low":1287,"close":1308,"change":1309,"percent_change":81,"volume":693,"transactions":9,"vwap":1308},"2025-12-03",19.63,19.615,0.028,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":455,"volume":1317,"transactions":9,"vwap":1315},"2025-12-02",19.55,19.59,19.525,19.587,0.031,36100,{"date":1319,"open":1287,"high":1320,"low":1312,"close":1321,"change":1322,"percent_change":1323,"volume":954,"transactions":9,"vwap":1321},"2025-12-01",19.589,19.556,-0.114,-0.58,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":513,"percent_change":514,"volume":1329,"transactions":9,"vwap":1328},"2025-11-28",19.8,19.66,19.67,4000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":373,"percent_change":470,"volume":1207,"transactions":9,"vwap":1335},"2025-11-26",19.665,19.716,19.64,19.705,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":419,"percent_change":323,"volume":1341,"transactions":9,"vwap":1340},"2025-11-25",19.75,19.65,19.685,34600,{"date":1343,"open":1328,"high":1344,"low":1327,"close":1345,"change":151,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2025-11-24",19.7,19.695,0.2,11900,{"date":1349,"open":1339,"high":1350,"low":1351,"close":1352,"change":1052,"percent_change":1278,"volume":1353,"transactions":9,"vwap":1352},"2025-11-21",19.69,19.62,19.655,26900,{"date":1355,"open":1315,"high":1351,"low":1287,"close":1356,"change":1052,"percent_change":1278,"volume":958,"transactions":9,"vwap":1356},"2025-11-20",19.6,{"date":1358,"open":1312,"high":1313,"low":1314,"close":1359,"change":709,"percent_change":334,"volume":1360,"transactions":9,"vwap":1359},"2025-11-19",19.545,35500,{"date":1362,"open":1144,"high":1356,"low":1144,"close":1363,"change":675,"percent_change":676,"volume":1036,"transactions":9,"vwap":1363},"2025-11-18",19.565,{"date":1365,"open":1197,"high":1312,"low":1144,"close":1197,"change":1017,"percent_change":151,"volume":1023,"transactions":9,"vwap":1197},"2025-11-17",{"date":1367,"open":1368,"high":1368,"low":1116,"close":1369,"change":429,"percent_change":1066,"volume":1370,"transactions":9,"vwap":1369},"2025-11-14",19.561,19.522,16400,{"date":1372,"open":1167,"high":1287,"low":1166,"close":1373,"change":682,"percent_change":1048,"volume":1374,"transactions":9,"vwap":1373},"2025-11-13",19.552,12400,{"date":1376,"open":1313,"high":1307,"low":1167,"close":1356,"change":583,"percent_change":306,"volume":1377,"transactions":9,"vwap":1356},"2025-11-12",28200,{"date":1379,"open":1356,"high":1356,"low":1167,"close":1313,"change":306,"percent_change":528,"volume":1380,"transactions":9,"vwap":1313},"2025-11-11",39500,{"date":1382,"open":1167,"high":1167,"low":1383,"close":1166,"change":709,"percent_change":334,"volume":702,"transactions":9,"vwap":1166},"2025-11-10",19.511,{"date":1385,"open":1166,"high":1386,"low":1166,"close":1167,"change":428,"percent_change":429,"volume":1210,"transactions":9,"vwap":1167},"2025-11-07",19.61,{"date":1388,"open":1110,"high":1389,"low":1110,"close":1363,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1363},"2025-11-06",19.586,0.105,0.54,28000,{"date":1394,"open":1126,"high":1166,"low":1126,"close":1096,"change":1041,"percent_change":353,"volume":1395,"transactions":9,"vwap":1096},"2025-11-05",36300,{"date":1397,"open":1097,"high":1167,"low":1097,"close":1312,"change":277,"percent_change":278,"volume":705,"transactions":9,"vwap":1312},"2025-11-04",{"date":1399,"open":1175,"high":1166,"low":1175,"close":1314,"change":1400,"percent_change":400,"volume":1401,"transactions":9,"vwap":1314},"2025-11-03",-0.013,23600,{"date":1403,"open":1166,"high":1302,"low":1116,"close":1404,"change":1017,"percent_change":151,"volume":1405,"transactions":9,"vwap":1404},"2025-10-31",19.538,30800,{"date":1407,"open":1116,"high":1302,"low":1116,"close":1197,"change":1128,"percent_change":692,"volume":1054,"transactions":9,"vwap":1197},"2025-10-30",{"date":1409,"open":1410,"high":1411,"low":1262,"close":1412,"change":909,"percent_change":732,"volume":1413,"transactions":9,"vwap":1412},"2025-10-29",19.675,19.677,19.551,28400,{"date":1415,"open":1339,"high":1344,"low":1356,"close":1328,"change":583,"percent_change":306,"volume":1416,"transactions":9,"vwap":1328},"2025-10-28",26100,{"date":1418,"open":1328,"high":1328,"low":1351,"close":1327,"change":447,"percent_change":447,"volume":1419,"transactions":9,"vwap":1327},"2025-10-27",22500,{"date":1421,"open":1344,"high":1335,"low":1422,"close":1327,"change":447,"percent_change":447,"volume":1423,"transactions":9,"vwap":1327},"2025-10-24",19.645,31300,{"date":1425,"open":1426,"high":1427,"low":1307,"close":1327,"change":1066,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1327},"2025-10-23",19.68,19.689,-0.76,14700,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1435,"percent_change":410,"volume":1436,"transactions":9,"vwap":1434},"2025-10-22",19.77,19.83,19.81,0.016,24000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":604,"percent_change":429,"volume":833,"transactions":9,"vwap":1442},"2025-10-21",19.82,19.822,19.785,19.794,{"date":1444,"open":1445,"high":1326,"low":1446,"close":1326,"change":306,"percent_change":1447,"volume":849,"transactions":9,"vwap":1326},"2025-10-20",19.79,19.78,0.25,{"date":1449,"open":1450,"high":1432,"low":1451,"close":1338,"change":447,"percent_change":447,"volume":1452,"transactions":9,"vwap":1338},"2025-10-17",19.76,19.71,51600,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1338,"change":429,"percent_change":1066,"volume":1036,"transactions":9,"vwap":1338},"2025-10-16",19.818,19.74,{"date":1458,"open":1445,"high":1459,"low":1450,"close":1446,"change":619,"percent_change":1460,"volume":1239,"transactions":9,"vwap":1446},"2025-10-15",19.821,0.36,{"date":1462,"open":1327,"high":1450,"low":1327,"close":1451,"change":447,"percent_change":447,"volume":1463,"transactions":9,"vwap":1451},"2025-10-14",18000,{"date":1465,"open":1327,"high":1451,"low":1339,"close":1451,"change":470,"percent_change":95,"volume":1466,"transactions":9,"vwap":1451},"2025-10-13",17700,{"date":1468,"open":1338,"high":1338,"low":1386,"close":1386,"change":334,"percent_change":72,"volume":1469,"transactions":9,"vwap":1386},"2025-10-10",14400,{"date":1471,"open":1446,"high":1446,"low":1350,"close":1451,"change":297,"percent_change":1007,"volume":1472,"transactions":9,"vwap":1451},"2025-10-09",38800,{"date":1474,"open":1475,"high":1476,"low":1446,"close":1445,"change":429,"percent_change":1066,"volume":1477,"transactions":9,"vwap":1445},"2025-10-08",19.84,19.9,27800,{"date":1479,"open":25,"high":25,"low":1439,"close":1439,"change":428,"percent_change":429,"volume":1480,"transactions":9,"vwap":1439},"2025-10-07",12200,{"date":1482,"open":1475,"high":1483,"low":1484,"close":1485,"change":709,"percent_change":334,"volume":1486,"transactions":9,"vwap":1485},"2025-10-06",19.86,19.805,19.825,15700,{"date":1488,"open":1489,"high":1483,"low":1439,"close":1490,"change":447,"percent_change":447,"volume":1466,"transactions":9,"vwap":1490},"2025-10-03",19.85,19.845,{"date":1492,"open":1475,"high":1493,"low":1433,"close":1490,"change":583,"percent_change":306,"volume":836,"transactions":9,"vwap":1490},"2025-10-02",19.865,{"date":1495,"open":1439,"high":1496,"low":1326,"close":1496,"change":463,"percent_change":454,"volume":1497,"transactions":9,"vwap":1496},"2025-10-01",19.835,28800,{"date":1499,"open":1326,"high":1475,"low":1326,"close":1433,"change":454,"percent_change":1123,"volume":1500,"transactions":9,"vwap":1433},"2025-09-30",59700,{"date":1502,"open":1433,"high":1433,"low":1445,"close":1326,"change":373,"percent_change":470,"volume":1503,"transactions":9,"vwap":1326},"2025-09-29",27000,{"date":1505,"open":1506,"high":1446,"low":1456,"close":1446,"change":1507,"percent_change":88,"volume":1508,"transactions":9,"vwap":1446},"2025-09-26",19.761,0.043,25700,{"date":1510,"open":1456,"high":1432,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-09-25",19.701,19.737,-0.173,-0.87,27900,{"date":1517,"open":25,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":400,"volume":1522,"transactions":9,"vwap":1520},"2025-09-24",19.93,19.875,19.91,-0.014,25400,{"date":1524,"open":1525,"high":1526,"low":1520,"close":1527,"change":1528,"percent_change":373,"volume":1529,"transactions":9,"vwap":1527},"2025-09-23",19.935,19.94,19.924,0.004,33100,{"date":1531,"open":1520,"high":1532,"low":1533,"close":25,"change":583,"percent_change":306,"volume":1534,"transactions":9,"vwap":25},"2025-09-22",19.95,19.87,44400,{"date":1536,"open":1518,"high":1537,"low":1489,"close":1520,"change":447,"percent_change":447,"volume":1538,"transactions":9,"vwap":1520},"2025-09-19",19.937,11800,{"date":1540,"open":1520,"high":25,"low":1541,"close":1520,"change":277,"percent_change":278,"volume":1542,"transactions":9,"vwap":1520},"2025-09-18",19.844,23100,{"date":1544,"open":1532,"high":1532,"low":1493,"close":1545,"change":1295,"percent_change":246,"volume":929,"transactions":9,"vwap":1545},"2025-09-17",19.885,{"date":1547,"open":1532,"high":1548,"low":1520,"close":1518,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1518},"2025-09-16",19.957,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":777,"volume":1556,"transactions":9,"vwap":1554},"2025-09-15",19.944,19.97,19.923,19.967,0.062,22100,{"date":1558,"open":25,"high":25,"low":1559,"close":1560,"change":428,"percent_change":429,"volume":1561,"transactions":9,"vwap":1560},"2025-09-12",19.872,19.905,5700,{"date":1563,"open":1476,"high":1518,"low":1483,"close":1520,"change":675,"percent_change":676,"volume":1564,"transactions":9,"vwap":1520},"2025-09-11",12500,{"date":1566,"open":1567,"high":1568,"low":1459,"close":1519,"change":675,"percent_change":676,"volume":1569,"transactions":9,"vwap":1519},"2025-09-10",19.88,19.89,25900,{"date":1571,"open":1533,"high":1533,"low":1433,"close":1475,"change":1572,"percent_change":514,"volume":1573,"transactions":9,"vwap":1475},"2025-09-09",-0.036,20000,{"date":1575,"open":1568,"high":1520,"low":1483,"close":1576,"change":1521,"percent_change":400,"volume":1217,"transactions":9,"vwap":1576},"2025-09-08",19.876,{"date":1578,"open":1518,"high":177,"low":1489,"close":1568,"change":675,"percent_change":676,"volume":1579,"transactions":9,"vwap":1568},"2025-09-05",31400,{"date":1581,"open":1439,"high":1582,"low":1446,"close":1582,"change":306,"percent_change":1447,"volume":1129,"transactions":9,"vwap":1582},"2025-09-04",19.855,{"date":1584,"open":1456,"high":1434,"low":1456,"close":1484,"change":1585,"percent_change":947,"volume":1586,"transactions":9,"vwap":1484},"2025-09-03",0.046,10000,{"date":1588,"open":1589,"high":1450,"low":1590,"close":1591,"change":1295,"percent_change":246,"volume":1374,"transactions":9,"vwap":1591},"2025-09-02",19.73,19.729,19.759,{"date":1593,"open":1439,"high":1433,"low":1445,"close":1594,"change":1128,"percent_change":692,"volume":1163,"transactions":9,"vwap":1594},"2025-08-29",19.804,{"date":1596,"open":1489,"high":1489,"low":1326,"close":1485,"change":1597,"percent_change":776,"volume":746,"transactions":9,"vwap":1485},"2025-08-28",0.011,{"date":1599,"open":1600,"high":1439,"low":1446,"close":1601,"change":1602,"percent_change":353,"volume":1603,"transactions":9,"vwap":1601},"2025-08-27",19.796,19.814,-0.091,31200,{"date":1605,"open":1567,"high":1606,"low":1533,"close":1560,"change":373,"percent_change":470,"volume":1607,"transactions":9,"vwap":1560},"2025-08-26",19.98,19900,{"date":1609,"open":1567,"high":1532,"low":1567,"close":1545,"change":543,"percent_change":297,"volume":1180,"transactions":9,"vwap":1545},"2025-08-25",{"date":1611,"open":1446,"high":1476,"low":1446,"close":1476,"change":1123,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1476},"2025-08-22",0.76,29000,{"date":1615,"open":1450,"high":1432,"low":1616,"close":1338,"change":863,"percent_change":363,"volume":1617,"transactions":9,"vwap":1338},"2025-08-21",19.72,24700,{"date":1619,"open":1446,"high":1620,"low":1446,"close":1445,"change":463,"percent_change":454,"volume":1621,"transactions":9,"vwap":1445},"2025-08-20",19.795,33900,{"date":1623,"open":1326,"high":1624,"low":1432,"close":1441,"change":419,"percent_change":323,"volume":1625,"transactions":9,"vwap":1441},"2025-08-19",19.802,33200,{"date":1627,"open":1434,"high":1439,"low":1446,"close":1620,"change":1628,"percent_change":373,"volume":1629,"transactions":9,"vwap":1620},"2025-08-18",0.003,22800,{"date":1631,"open":1632,"high":1632,"low":1446,"close":1633,"change":1634,"percent_change":709,"volume":1635,"transactions":9,"vwap":1633},"2025-08-15",19.815,19.792,-0.003,13500,{"date":1637,"open":1434,"high":1434,"low":1446,"close":1620,"change":1295,"percent_change":246,"volume":1638,"transactions":9,"vwap":1620},"2025-08-14",17400,{"date":1640,"open":1433,"high":1489,"low":1439,"close":1475,"change":1052,"percent_change":1278,"volume":1641,"transactions":9,"vwap":1475},"2025-08-13",11500,{"date":1643,"open":1644,"high":1445,"low":1338,"close":1441,"change":151,"percent_change":1346,"volume":1145,"transactions":9,"vwap":1441},"2025-08-12",19.751,{"date":1646,"open":1456,"high":1450,"low":1456,"close":1647,"change":419,"percent_change":323,"volume":1401,"transactions":9,"vwap":1647},"2025-08-11",19.745,{"date":1649,"open":1650,"high":1651,"low":1456,"close":1651,"change":583,"percent_change":306,"volume":766,"transactions":9,"vwap":1651},"2025-08-08",19.753,19.755,{"date":1653,"open":1600,"high":1326,"low":1589,"close":1647,"change":646,"percent_change":647,"volume":1654,"transactions":9,"vwap":1647},"2025-08-07",23000,{"date":1656,"open":1456,"high":1432,"low":1616,"close":1432,"change":1657,"percent_change":287,"volume":1658,"transactions":9,"vwap":1432},"2025-08-06",0.021,18100,{"date":1660,"open":1456,"high":1338,"low":1589,"close":1661,"change":1662,"percent_change":496,"volume":1210,"transactions":9,"vwap":1661},"2025-08-05",19.749,-0.011,{"date":1664,"open":1589,"high":1450,"low":1589,"close":1450,"change":1665,"percent_change":80,"volume":758,"transactions":9,"vwap":1450},"2025-08-04",0.067,{"date":1667,"open":1345,"high":1451,"low":1327,"close":1668,"change":1669,"percent_change":419,"volume":1163,"transactions":9,"vwap":1668},"2025-08-01",19.693,-0.002,{"date":1671,"open":1426,"high":1451,"low":1426,"close":1345,"change":409,"percent_change":410,"volume":1672,"transactions":9,"vwap":1345},"2025-07-31",15500,{"date":1674,"open":1344,"high":1616,"low":1328,"close":1426,"change":323,"percent_change":683,"volume":1113,"transactions":9,"vwap":1426},"2025-07-30",{"date":1676,"open":1338,"high":1338,"low":1350,"close":1589,"change":409,"percent_change":410,"volume":1677,"transactions":9,"vwap":1589},"2025-07-29",32300,{"date":1679,"open":1450,"high":1450,"low":1451,"close":1680,"change":646,"percent_change":647,"volume":923,"transactions":9,"vwap":1680},"2025-07-28",19.715,{"date":1682,"open":1451,"high":1450,"low":1451,"close":1456,"change":277,"percent_change":278,"volume":1538,"transactions":9,"vwap":1456},"2025-07-25",{"date":1684,"open":1616,"high":1445,"low":1344,"close":1680,"change":1685,"percent_change":1686,"volume":854,"transactions":9,"vwap":1680},"2025-07-24",-0.113,-0.57,{"date":1688,"open":1439,"high":1475,"low":1434,"close":1689,"change":1017,"percent_change":151,"volume":1690,"transactions":9,"vwap":1689},"2025-07-23",19.828,27100,{"date":1692,"open":1326,"high":1485,"low":1326,"close":1439,"change":1309,"percent_change":81,"volume":962,"transactions":9,"vwap":1439},"2025-07-22",{"date":1694,"open":1446,"high":1439,"low":1616,"close":1633,"change":1695,"percent_change":455,"volume":1696,"transactions":9,"vwap":1633},"2025-07-21",0.032,32900,{"date":1698,"open":1338,"high":1699,"low":1456,"close":1450,"change":373,"percent_change":470,"volume":1220,"transactions":9,"vwap":1450},"2025-07-18",19.773,{"date":1701,"open":1344,"high":1338,"low":1344,"close":1456,"change":454,"percent_change":1123,"volume":710,"transactions":9,"vwap":1456},"2025-07-17",{"date":1703,"open":1344,"high":1616,"low":1334,"close":1451,"change":675,"percent_change":676,"volume":1704,"transactions":9,"vwap":1451},"2025-07-16",94500,{"date":1706,"open":1616,"high":1616,"low":1328,"close":1410,"change":1047,"percent_change":246,"volume":1707,"transactions":9,"vwap":1410},"2025-07-15",41200,{"date":1709,"open":1616,"high":1456,"low":1451,"close":1710,"change":1435,"percent_change":410,"volume":1629,"transactions":9,"vwap":1710},"2025-07-14",19.721,{"date":1712,"open":1616,"high":1616,"low":1350,"close":1335,"change":1072,"percent_change":1073,"volume":1713,"transactions":9,"vwap":1335},"2025-07-11",61000,{"date":1715,"open":1338,"high":1651,"low":1589,"close":1716,"change":1717,"percent_change":863,"volume":1718,"transactions":9,"vwap":1716},"2025-07-10",19.742,-0.008,37600,{"date":1720,"open":1350,"high":1450,"low":1350,"close":1338,"change":619,"percent_change":1460,"volume":1721,"transactions":9,"vwap":1338},"2025-07-09",12300,{"date":1723,"open":1616,"high":1616,"low":1328,"close":1426,"change":323,"percent_change":683,"volume":1724,"transactions":9,"vwap":1426},"2025-07-08",70400,{"date":1726,"open":1327,"high":1475,"low":1327,"close":1589,"change":409,"percent_change":410,"volume":1429,"transactions":9,"vwap":1589},"2025-07-07",{"date":1728,"open":1651,"high":1450,"low":1451,"close":1680,"change":496,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1680},"2025-07-03",-0.3,41900,{"date":1732,"open":1456,"high":1446,"low":1589,"close":1733,"change":946,"percent_change":947,"volume":1734,"transactions":9,"vwap":1733},"2025-07-02",19.775,56200,{"date":1736,"open":1456,"high":1432,"low":1589,"close":1589,"change":709,"percent_change":334,"volume":1737,"transactions":9,"vwap":1589},"2025-07-01",139300,{"date":1739,"open":1450,"high":1432,"low":1589,"close":1338,"change":306,"percent_change":1447,"volume":1740,"transactions":9,"vwap":1338},"2025-06-30",63700,{"date":1742,"open":1344,"high":1456,"low":1350,"close":1344,"change":447,"percent_change":447,"volume":1413,"transactions":9,"vwap":1344},"2025-06-27",{"date":1744,"open":1339,"high":1745,"low":1339,"close":1344,"change":400,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1344},"2025-06-26",19.718,-0.35,60100,{"date":1749,"open":1445,"high":1445,"low":1647,"close":1432,"change":1662,"percent_change":496,"volume":1750,"transactions":9,"vwap":1432},"2025-06-25",154300,{"date":1752,"open":1450,"high":1441,"low":1753,"close":1754,"change":1555,"percent_change":777,"volume":1755,"transactions":9,"vwap":1754},"2025-06-24",19.741,19.781,42200,{"date":1757,"open":1350,"high":1616,"low":1426,"close":1758,"change":1759,"percent_change":1346,"volume":1423,"transactions":9,"vwap":1758},"2025-06-23",19.719,0.039,{"date":1761,"open":1327,"high":1668,"low":1422,"close":1426,"change":1052,"percent_change":1278,"volume":1762,"transactions":9,"vwap":1426},"2025-06-20",29500,{"date":1764,"open":1765,"high":1339,"low":1356,"close":1766,"change":277,"percent_change":278,"volume":1767,"transactions":9,"vwap":1766},"2025-06-18",19.613,19.625,165700,{"date":1769,"open":1356,"high":1334,"low":1770,"close":1356,"change":646,"percent_change":647,"volume":1771,"transactions":9,"vwap":1356},"2025-06-17",19.571,58800,{"date":1773,"open":1307,"high":1339,"low":1313,"close":1766,"change":946,"percent_change":947,"volume":1774,"transactions":9,"vwap":1766},"2025-06-16",90900,{"date":1776,"open":1356,"high":1351,"low":1302,"close":1287,"change":400,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1287},"2025-06-13",-0.36,166700,{"date":1780,"open":1386,"high":1339,"low":1781,"close":1339,"change":373,"percent_change":470,"volume":1782,"transactions":9,"vwap":1339},"2025-06-12",19.595,79700,{"date":1784,"open":1327,"high":1328,"low":1307,"close":1307,"change":447,"percent_change":447,"volume":1785,"transactions":9,"vwap":1307},"2025-06-11",76900,{"date":1787,"open":1788,"high":1339,"low":1356,"close":1307,"change":277,"percent_change":278,"volume":1677,"transactions":9,"vwap":1307},"2025-06-10",19.601,{"date":1790,"open":1287,"high":1308,"low":1167,"close":1791,"change":1112,"percent_change":470,"volume":880,"transactions":9,"vwap":1791},"2025-06-09",19.605,{"date":1793,"open":1307,"high":1307,"low":1302,"close":1389,"change":739,"percent_change":709,"volume":1794,"transactions":9,"vwap":1389},"2025-06-06",42500,{"date":1796,"open":1351,"high":1334,"low":1313,"close":1313,"change":1295,"percent_change":246,"volume":1317,"transactions":9,"vwap":1313},"2025-06-05",{"date":1798,"open":1287,"high":1334,"low":1287,"close":1799,"change":151,"percent_change":1346,"volume":1762,"transactions":9,"vwap":1799},"2025-06-04",19.635,{"date":1801,"open":1802,"high":1351,"low":1302,"close":1781,"change":277,"percent_change":278,"volume":1803,"transactions":9,"vwap":1781},"2025-06-03",19.582,134400,{"date":1805,"open":1167,"high":1302,"low":1144,"close":1302,"change":428,"percent_change":429,"volume":1556,"transactions":9,"vwap":1302},"2025-06-02",{"date":1807,"open":1116,"high":1287,"low":1116,"close":1808,"change":675,"percent_change":676,"volume":1809,"transactions":9,"vwap":1808},"2025-05-30",19.575,9400,{"date":1811,"open":1167,"high":1302,"low":1144,"close":1166,"change":373,"percent_change":470,"volume":1812,"transactions":9,"vwap":1166},"2025-05-29",30000,{"date":1814,"open":1167,"high":1167,"low":1103,"close":1144,"change":419,"percent_change":323,"volume":1569,"transactions":9,"vwap":1144},"2025-05-28",{"date":1816,"open":1116,"high":1312,"low":1105,"close":1197,"change":1817,"percent_change":51,"volume":1818,"transactions":9,"vwap":1197},"2025-05-27",0.095,234600,{"date":1820,"open":1161,"high":1175,"low":1157,"close":1821,"change":463,"percent_change":454,"volume":1822,"transactions":9,"vwap":1821},"2025-05-23",19.435,65000,{"date":1824,"open":1086,"high":1175,"low":939,"close":1152,"change":583,"percent_change":306,"volume":1825,"transactions":9,"vwap":1152},"2025-05-22",37700,{"date":1827,"open":1105,"high":1197,"low":1148,"close":1148,"change":647,"percent_change":267,"volume":1828,"transactions":9,"vwap":1148},"2025-05-21",54200,{"date":1830,"open":1166,"high":1287,"low":1831,"close":1312,"change":419,"percent_change":323,"volume":1573,"transactions":9,"vwap":1312},"2025-05-20",19.529,{"date":1833,"open":1097,"high":1287,"low":1110,"close":1167,"change":709,"percent_change":334,"volume":1834,"transactions":9,"vwap":1167},"2025-05-19",38300,{"date":1836,"open":1328,"high":1328,"low":1287,"close":1287,"change":463,"percent_change":454,"volume":1837,"transactions":9,"vwap":1287},"2025-05-16",46800,{"date":1839,"open":1197,"high":1313,"low":1103,"close":1808,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1808},"2025-05-15",0.125,0.64,61500,{"date":1844,"open":1144,"high":1144,"low":1098,"close":1126,"change":709,"percent_change":334,"volume":1845,"transactions":9,"vwap":1126},"2025-05-14",30100,{"date":1847,"open":1167,"high":1302,"low":1110,"close":1110,"change":400,"percent_change":1777,"volume":1416,"transactions":9,"vwap":1110},"2025-05-13",{"date":1849,"open":1197,"high":1351,"low":1144,"close":1166,"change":647,"percent_change":267,"volume":1850,"transactions":9,"vwap":1166},"2025-05-12",28600,{"date":1852,"open":1426,"high":1853,"low":1327,"close":1328,"change":583,"percent_change":306,"volume":929,"transactions":9,"vwap":1328},"2025-05-09",19.713,{"date":1855,"open":1445,"high":1445,"low":1327,"close":1327,"change":111,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1327},"2025-05-08",-0.86,18500,{"date":1859,"open":1432,"high":1475,"low":1432,"close":1433,"change":306,"percent_change":1447,"volume":954,"transactions":9,"vwap":1433},"2025-05-07",{"date":1861,"open":1616,"high":1446,"low":1340,"close":1446,"change":1862,"percent_change":201,"volume":1863,"transactions":9,"vwap":1446},"2025-05-06",0.072,46700,{"date":1865,"open":1589,"high":1450,"low":1327,"close":1866,"change":245,"percent_change":864,"volume":1867,"transactions":9,"vwap":1866},"2025-05-05",19.708,43000,{"date":1869,"open":1870,"high":1870,"low":1344,"close":1338,"change":1871,"percent_change":910,"volume":1872,"transactions":9,"vwap":1338},"2025-05-02",19.801,-0.123,35100,{"date":1874,"open":1606,"high":1875,"low":1489,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-05-01",19.99,19.873,-0.109,-0.55,79900,{"date":1881,"open":1518,"high":1882,"low":25,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-04-30",19.996,19.982,0.037,0.19,10900,{"date":1888,"open":1489,"high":1889,"low":1489,"close":1890,"change":1891,"percent_change":598,"volume":1621,"transactions":9,"vwap":1890},"2025-04-29",19.96,19.945,0.064,{"date":1893,"open":1450,"high":1476,"low":1426,"close":1894,"change":1895,"percent_change":967,"volume":1896,"transactions":9,"vwap":1894},"2025-04-28",19.881,0.121,20400,{"date":1898,"open":1616,"high":1446,"low":1327,"close":1450,"change":1899,"percent_change":1900,"volume":1129,"transactions":9,"vwap":1450},"2025-04-25",0.083,0.42,{"date":181,"open":1287,"high":1589,"low":1287,"close":1411,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1411},0.097,0.5,54600]